745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,212200,51862390775,712,712,712,712,244021
|
|
20240424,212100,51862390775,712,712,712,712,0
|
|
20240424,212000,51862390775,712,712,712,712,0
|
|
20240424,211900,51862390775,712,712,712,712,0
|
|
20240424,211800,51862390775,712,712,712,712,0
|
|
20240424,211700,51862390775,712,712,712,712,0
|
|
20240424,211600,51862390775,712,712,712,712,0
|
|
20240424,211500,51862390775,712,712,712,712,0
|
|
20240424,211400,51862390775,712,712,712,712,0
|
|
20240424,211300,51862390775,712,712,712,712,0
|
|
20240424,211200,51862390775,712,712,712,712,0
|
|
20240424,211100,51862390775,712,712,712,712,0
|
|
20240424,211000,51862390775,712,712,712,712,0
|
|
20240424,210900,51862390775,712,712,712,712,0
|
|
20240424,210800,51862390775,712,712,712,712,0
|
|
20240424,210700,51862390775,712,712,712,712,0
|
|
20240424,210600,51862390775,712,712,712,712,0
|
|
20240424,210500,51862390775,712,712,712,712,0
|
|
20240424,210400,51862390775,712,712,712,712,0
|
|
20240424,210300,51862390775,712,712,712,712,0
|
|
20240424,210200,51862390775,712,712,712,712,0
|
|
20240424,210100,51862390775,712,712,712,712,0
|
|
20240424,210000,51862390775,712,712,712,712,0
|
|
20240424,205900,51862390775,712,712,712,712,0
|
|
20240424,205800,51862390775,712,712,712,712,0
|
|
20240424,205700,51862390775,712,712,712,712,0
|
|
20240424,205600,51862390775,712,712,712,712,0
|
|
20240424,205500,51862390775,712,712,712,712,0
|
|
20240424,205400,51862390775,712,712,712,712,0
|
|
20240424,205300,51862390775,712,712,712,712,0
|
|
20240424,205200,51862390775,712,712,712,712,244021
|
|
20240424,205100,51862390775,712,712,712,712,0
|
|
20240424,205000,51862390775,712,712,712,712,0
|
|
20240424,204900,51862390775,712,712,712,712,0
|
|
20240424,204800,51862390775,712,712,712,712,0
|
|
20240424,204700,51862390775,712,712,712,712,0
|
|
20240424,204600,51862390775,712,712,712,712,0
|
|
20240424,204500,51862390775,712,712,712,712,0
|
|
20240424,204400,51862390775,712,712,712,712,0
|
|
20240424,204300,51862390775,712,712,712,712,0
|
|
20240424,204200,51862390775,712,712,712,712,0
|
|
20240424,204100,51862390775,712,712,712,712,0
|
|
20240424,204000,51862390775,712,712,712,712,0
|
|
20240424,203900,51862390775,712,712,712,712,0
|
|
20240424,203800,51862390775,712,712,712,712,0
|
|
20240424,203700,51862390775,712,712,712,712,0
|
|
20240424,203600,51862390775,712,712,712,712,0
|
|
20240424,203500,51862390775,712,712,712,712,0
|
|
20240424,203400,51862390775,712,712,712,712,0
|
|
20240424,203300,51862390775,712,712,712,712,0
|
|
20240424,203200,51862390775,712,712,712,712,0
|
|
20240424,203100,51862390775,712,712,712,712,0
|
|
20240424,203000,51862390775,712,712,712,712,0
|
|
20240424,202900,51862390775,712,712,712,712,0
|
|
20240424,202800,51862390775,712,712,712,712,0
|
|
20240424,202700,51862390775,712,712,712,712,0
|
|
20240424,202600,51862390775,712,712,712,712,0
|
|
20240424,202500,51862390775,712,712,712,712,0
|
|
20240424,202400,51862390775,712,712,712,712,0
|
|
20240424,202300,51862390775,712,712,712,712,0
|
|
20240424,202200,51862390775,712,712,712,712,244021
|
|
20240424,202100,51862390775,712,712,712,712,0
|
|
20240424,202000,51862390775,712,712,712,712,0
|
|
20240424,201900,51862390775,712,712,712,712,0
|
|
20240424,201800,51862390775,712,712,712,712,0
|
|
20240424,201700,51862390775,712,712,712,712,0
|
|
20240424,201600,51862390775,712,712,712,712,0
|
|
20240424,201500,51862390775,712,712,712,712,0
|
|
20240424,201400,51862390775,712,712,712,712,0
|
|
20240424,201300,51862390775,712,712,712,712,0
|
|
20240424,201200,51862390775,712,712,712,712,0
|
|
20240424,201100,51862390775,712,712,712,712,0
|
|
20240424,201000,51862390775,712,712,712,712,0
|
|
20240424,200900,51862390775,712,712,712,712,0
|
|
20240424,200800,51862390775,712,712,712,712,0
|
|
20240424,200700,51862390775,712,712,712,712,0
|
|
20240424,200600,51862390775,712,712,712,712,0
|
|
20240424,200500,51862390775,712,712,712,712,0
|
|
20240424,200400,51862390775,712,712,712,712,0
|
|
20240424,200300,51862390775,712,712,712,712,0
|
|
20240424,200200,51862390775,712,712,712,712,0
|
|
20240424,200100,51862390775,712,712,712,712,0
|
|
20240424,200000,51862390775,712,712,712,712,0
|
|
20240424,195900,51862390775,712,712,712,712,0
|
|
20240424,195800,51862390775,712,712,712,712,0
|
|
20240424,195700,51862390775,712,712,712,712,0
|
|
20240424,195600,51862390775,712,712,712,712,0
|
|
20240424,195500,51862390775,712,712,712,712,0
|
|
20240424,195400,51862390775,712,712,712,712,0
|
|
20240424,195300,51862390775,712,712,712,712,0
|
|
20240424,195200,51862390775,712,712,712,712,244021
|
|
20240424,195100,51862390775,712,712,712,712,0
|
|
20240424,195000,51862390775,712,712,712,712,0
|
|
20240424,194900,51862390775,712,712,712,712,0
|
|
20240424,194800,51862390775,712,712,712,712,0
|
|
20240424,194700,51862390775,712,712,712,712,0
|
|
20240424,194600,51862390775,712,712,712,712,0
|
|
20240424,194500,51862390775,712,712,712,712,0
|
|
20240424,194400,51862390775,712,712,712,712,0
|
|
20240424,194300,51862390775,712,712,712,712,0
|
|
20240424,194200,51862390775,712,712,712,712,0
|
|
20240424,194100,51862390775,712,712,712,712,0
|
|
20240424,194000,51862390775,712,712,712,712,0
|
|
20240424,193900,51862390775,712,712,712,712,0
|
|
20240424,193800,51862390775,712,712,712,712,0
|
|
20240424,193700,51862390775,712,712,712,712,0
|
|
20240424,193600,51862390775,712,712,712,712,0
|
|
20240424,193500,51862390775,712,712,712,712,0
|
|
20240424,193400,51862390775,712,712,712,712,0
|
|
20240424,193300,51862390775,712,712,712,712,0
|
|
20240424,193200,51862390775,712,712,712,712,0
|
|
20240424,193100,51862390775,712,712,712,712,0
|
|
20240424,193000,51862390775,712,712,712,712,0
|
|
20240424,192900,51862390775,712,712,712,712,0
|
|
20240424,192800,51862390775,712,712,712,712,0
|
|
20240424,192700,51862390775,712,712,712,712,0
|
|
20240424,192600,51862390775,712,712,712,712,0
|
|
20240424,192500,51862390775,712,712,712,712,0
|
|
20240424,192400,51862390775,712,712,712,712,0
|
|
20240424,192300,51862390775,712,712,712,712,0
|
|
20240424,192200,51862390775,712,712,712,712,244021
|
|
20240424,192100,51862390775,712,712,712,712,0
|
|
20240424,192000,51862390775,712,712,712,712,0
|
|
20240424,191900,51862390775,712,712,712,712,0
|
|
20240424,191800,51862390775,712,712,712,712,0
|
|
20240424,191700,51862390775,712,712,712,712,0
|
|
20240424,191600,51862390775,712,712,712,712,0
|
|
20240424,191500,51862390775,712,712,712,712,0
|
|
20240424,191400,51862390775,712,712,712,712,0
|
|
20240424,191300,51862390775,712,712,712,712,0
|
|
20240424,191200,51862390775,712,712,712,712,0
|
|
20240424,191100,51862390775,712,712,712,712,0
|
|
20240424,191000,51862390775,712,712,712,712,0
|
|
20240424,190900,51862390775,712,712,712,712,0
|
|
20240424,190800,51862390775,712,712,712,712,0
|
|
20240424,190700,51862390775,712,712,712,712,0
|
|
20240424,190600,51862390775,712,712,712,712,0
|
|
20240424,190500,51862390775,712,712,712,712,0
|
|
20240424,190400,51862390775,712,712,712,712,0
|
|
20240424,190300,51862390775,712,712,712,712,0
|
|
20240424,190200,51862390775,712,712,712,712,0
|
|
20240424,190100,51862390775,712,712,712,712,0
|
|
20240424,190000,51862390775,712,712,712,712,0
|
|
20240424,185900,51862390775,712,712,712,712,0
|
|
20240424,185800,51862390775,712,712,712,712,0
|
|
20240424,185700,51862390775,712,712,712,712,0
|
|
20240424,185600,51862390775,712,712,712,712,0
|
|
20240424,185500,51862390775,712,712,712,712,0
|
|
20240424,185400,51862390775,712,712,712,712,0
|
|
20240424,185300,51862390775,712,712,712,712,0
|
|
20240424,185200,51862390775,712,712,712,712,244021
|
|
20240424,185100,51862390775,712,712,712,712,0
|
|
20240424,185000,51862390775,712,712,712,712,0
|
|
20240424,184900,51862390775,712,712,712,712,0
|
|
20240424,184800,51862390775,712,712,712,712,0
|
|
20240424,184700,51862390775,712,712,712,712,0
|
|
20240424,184600,51862390775,712,712,712,712,0
|
|
20240424,184500,51862390775,712,712,712,712,0
|
|
20240424,184400,51862390775,712,712,712,712,0
|
|
20240424,184300,51862390775,712,712,712,712,0
|
|
20240424,184200,51862390775,712,712,712,712,0
|
|
20240424,184100,51862390775,712,712,712,712,0
|
|
20240424,184000,51862390775,712,712,712,712,0
|
|
20240424,183900,51862390775,712,712,712,712,0
|
|
20240424,183800,51862390775,712,712,712,712,0
|
|
20240424,183700,51862390775,712,712,712,712,0
|
|
20240424,183600,51862390775,712,712,712,712,0
|
|
20240424,183500,51862390775,712,712,712,712,0
|
|
20240424,183400,51862390775,712,712,712,712,0
|
|
20240424,183300,51862390775,712,712,712,712,0
|
|
20240424,183200,51862390775,712,712,712,712,0
|
|
20240424,183100,51862390775,712,712,712,712,0
|
|
20240424,183000,51862390775,712,712,712,712,0
|
|
20240424,182900,51862390775,712,712,712,712,0
|
|
20240424,182800,51862390775,712,712,712,712,0
|
|
20240424,182700,51862390775,712,712,712,712,0
|
|
20240424,182600,51862390775,712,712,712,712,0
|
|
20240424,182500,51862390775,712,712,712,712,0
|
|
20240424,182400,51862390775,712,712,712,712,0
|
|
20240424,182300,51862390775,712,712,712,712,0
|
|
20240424,182200,51862390775,712,712,712,712,244021
|
|
20240424,182100,51862390775,712,712,712,712,0
|
|
20240424,182000,51862390775,712,712,712,712,0
|
|
20240424,181900,51862390775,712,712,712,712,0
|
|
20240424,181800,51862390775,712,712,712,712,0
|
|
20240424,181700,51862390775,712,712,712,712,0
|
|
20240424,181600,51862390775,712,712,712,712,0
|
|
20240424,181500,51862390775,712,712,712,712,0
|
|
20240424,181400,51862390775,712,712,712,712,0
|
|
20240424,181300,51862390775,712,712,712,712,0
|
|
20240424,181200,51862390775,712,712,712,712,0
|
|
20240424,181100,51862390775,712,712,712,712,0
|
|
20240424,181000,51862390775,712,712,712,712,0
|
|
20240424,180900,51862390775,712,712,712,712,0
|
|
20240424,180800,51862390775,712,712,712,712,0
|
|
20240424,180700,51862390775,712,712,712,712,0
|
|
20240424,180600,51862390775,712,712,712,712,0
|
|
20240424,180500,51862390775,712,712,712,712,0
|
|
20240424,180400,51862390775,712,712,712,712,0
|
|
20240424,180300,51862390775,712,712,712,712,0
|
|
20240424,180200,51862390775,712,712,712,712,0
|
|
20240424,180100,51862390775,712,712,712,712,0
|
|
20240424,180000,51862390775,712,712,712,712,0
|
|
20240424,175900,51862390775,712,712,712,712,0
|
|
20240424,175800,51862390775,712,712,712,712,0
|
|
20240424,175700,51862390775,712,712,712,712,0
|
|
20240424,175600,51862390775,712,712,712,712,0
|
|
20240424,175500,51862390775,712,712,712,712,0
|
|
20240424,175400,51862390775,712,712,712,712,0
|
|
20240424,175300,51862390775,712,712,712,712,0
|
|
20240424,175200,51862390775,712,712,712,712,244021
|
|
20240424,175100,51862390775,712,712,712,712,0
|
|
20240424,175000,51862390775,712,712,712,712,0
|
|
20240424,174900,51862390775,712,712,712,712,0
|
|
20240424,174800,51862390775,712,712,712,712,0
|
|
20240424,174700,51862390775,712,712,712,712,0
|
|
20240424,174600,51862390775,712,712,712,712,0
|
|
20240424,174500,51862390775,712,712,712,712,0
|
|
20240424,174400,51862390775,712,712,712,712,0
|
|
20240424,174300,51862390775,712,712,712,712,0
|
|
20240424,174200,51862390775,712,712,712,712,0
|
|
20240424,174100,51862390775,712,712,712,712,0
|
|
20240424,174000,51862390775,712,712,712,712,0
|
|
20240424,173900,51862390775,712,712,712,712,0
|
|
20240424,173800,51862390775,712,712,712,712,0
|
|
20240424,173700,51862390775,712,712,712,712,0
|
|
20240424,173600,51862390775,712,712,712,712,0
|
|
20240424,173500,51862390775,712,712,712,712,0
|
|
20240424,173400,51862390775,712,712,712,712,0
|
|
20240424,173300,51862390775,712,712,712,712,0
|
|
20240424,173200,51862390775,712,712,712,712,0
|
|
20240424,173100,51862390775,712,712,712,712,0
|
|
20240424,173000,51862390775,712,712,712,712,0
|
|
20240424,172900,51862390775,712,712,712,712,0
|
|
20240424,172800,51862390775,712,712,712,712,0
|
|
20240424,172700,51862390775,712,712,712,712,0
|
|
20240424,172600,51862390775,712,712,712,712,0
|
|
20240424,172500,51862390775,712,712,712,712,0
|
|
20240424,172400,51862390775,712,712,712,712,0
|
|
20240424,172300,51862390775,712,712,712,712,0
|
|
20240424,172200,51862390775,712,712,712,712,244021
|
|
20240424,172100,51862390775,712,712,712,712,0
|
|
20240424,172000,51862390775,712,712,712,712,0
|
|
20240424,171900,51862390775,712,712,712,712,0
|
|
20240424,171800,51862390775,712,712,712,712,0
|
|
20240424,171700,51862390775,712,712,712,712,0
|
|
20240424,171600,51862390775,712,712,712,712,0
|
|
20240424,171500,51862390775,712,712,712,712,0
|
|
20240424,171400,51862390775,712,712,712,712,0
|
|
20240424,171300,51862390775,712,712,712,712,0
|
|
20240424,171200,51862390775,712,712,712,712,0
|
|
20240424,171100,51862390775,712,712,712,712,0
|
|
20240424,171000,51862390775,712,712,712,712,0
|
|
20240424,170900,51862390775,712,712,712,712,0
|
|
20240424,170800,51862390775,712,712,712,712,0
|
|
20240424,170700,51862390775,712,712,712,712,0
|
|
20240424,170600,51862390775,712,712,712,712,0
|
|
20240424,170500,51862390775,712,712,712,712,0
|
|
20240424,170400,51862390775,712,712,712,712,0
|
|
20240424,170300,51862390775,712,712,712,712,0
|
|
20240424,170200,51862390775,712,712,712,712,0
|
|
20240424,170100,51862390775,712,712,712,712,0
|
|
20240424,170000,51862390775,712,712,712,712,0
|
|
20240424,165900,51862390775,712,712,712,712,0
|
|
20240424,165800,51862390775,712,712,712,712,0
|
|
20240424,165700,51862390775,712,712,712,712,0
|
|
20240424,165600,51862390775,712,712,712,712,0
|
|
20240424,165500,51862390775,712,712,712,712,0
|
|
20240424,165400,51862390775,712,712,712,712,0
|
|
20240424,165300,51862390775,712,712,712,712,0
|
|
20240424,165200,51862390775,712,712,712,712,244021
|
|
20240424,165100,51862390775,712,712,712,712,0
|
|
20240424,165000,51862390775,712,712,712,712,0
|
|
20240424,164900,51862390775,712,712,712,712,0
|
|
20240424,164800,51862390775,712,712,712,712,0
|
|
20240424,164700,51862390775,712,712,712,712,0
|
|
20240424,164600,51862390775,712,712,712,712,0
|
|
20240424,164500,51862390775,712,712,712,712,0
|
|
20240424,164400,51862390775,712,712,712,712,0
|
|
20240424,164300,51862390775,712,712,712,712,0
|
|
20240424,164200,51862390775,712,712,712,712,0
|
|
20240424,164100,51862390775,712,712,712,712,0
|
|
20240424,164000,51862390775,712,712,712,712,0
|
|
20240424,163900,51862390775,712,712,712,712,0
|
|
20240424,163800,51862390775,712,712,712,712,0
|
|
20240424,163700,51862390775,712,712,712,712,0
|
|
20240424,163600,51862390775,712,712,712,712,0
|
|
20240424,163500,51862390775,712,712,712,712,0
|
|
20240424,163400,51862390775,712,712,712,712,0
|
|
20240424,163300,51862390775,712,712,712,712,0
|
|
20240424,163200,51862390775,712,712,712,712,0
|
|
20240424,163100,51862390775,712,712,712,712,0
|
|
20240424,163000,51862390775,712,712,712,712,0
|
|
20240424,162900,51862390775,712,712,712,712,0
|
|
20240424,162800,51862390775,712,712,712,712,0
|
|
20240424,162700,51862390775,712,712,712,712,0
|
|
20240424,162600,51862390775,712,712,712,712,0
|
|
20240424,162500,51862390775,712,712,712,712,0
|
|
20240424,162400,51862390775,712,712,712,712,0
|
|
20240424,162300,51862390775,712,712,712,712,0
|
|
20240424,162200,51862390775,712,712,712,712,244021
|
|
20240424,162100,51862390775,712,712,712,712,0
|
|
20240424,162000,51862390775,712,712,712,712,0
|
|
20240424,161900,51862390775,712,712,712,712,0
|
|
20240424,161800,51862390775,712,712,712,712,0
|
|
20240424,161700,51862390775,712,712,712,712,0
|
|
20240424,161600,51862390775,712,712,712,712,0
|
|
20240424,161500,51862390775,712,712,712,712,0
|
|
20240424,161400,51862390775,712,712,712,712,0
|
|
20240424,161300,51862390775,712,712,712,712,0
|
|
20240424,161200,51862390775,712,712,712,712,0
|
|
20240424,161100,51862390775,712,712,712,712,0
|
|
20240424,161000,51862390775,712,712,712,712,0
|
|
20240424,160900,51862390775,712,712,712,712,0
|
|
20240424,160800,51862390775,712,712,712,712,0
|
|
20240424,160700,51862390775,712,712,712,712,0
|
|
20240424,160600,51862390775,712,712,712,712,0
|
|
20240424,160500,51862390775,712,712,712,712,0
|
|
20240424,160400,51862390775,712,712,712,712,0
|
|
20240424,160300,51862390775,712,712,712,712,0
|
|
20240424,160200,51862390775,712,712,712,712,0
|
|
20240424,160100,51862390775,712,712,712,712,0
|
|
20240424,160000,51862390775,712,712,712,712,0
|
|
20240424,155900,51862390775,712,712,712,712,0
|
|
20240424,155800,51862390775,712,712,712,712,0
|
|
20240424,155700,51862390775,712,712,712,712,0
|
|
20240424,155600,51862390775,712,712,712,712,0
|
|
20240424,155500,51862390775,712,712,712,712,0
|
|
20240424,155400,51862390775,712,712,712,712,0
|
|
20240424,155300,51862390775,712,712,712,712,0
|
|
20240424,155200,51862390775,712,712,712,712,244021
|
|
20240424,155100,51862390775,712,712,712,712,0
|
|
20240424,155000,51862390775,712,712,712,712,0
|
|
20240424,154900,51862390775,712,712,712,712,0
|
|
20240424,154800,51862390775,712,712,712,712,0
|
|
20240424,154700,51862390775,712,712,712,712,0
|
|
20240424,154600,51862390775,712,712,712,712,0
|
|
20240424,154500,51862390775,712,712,712,712,0
|
|
20240424,154400,51862390775,712,712,712,712,0
|
|
20240424,154300,51862390775,712,712,712,712,0
|
|
20240424,154200,51862390775,712,712,712,712,0
|
|
20240424,154100,51862390775,712,712,712,712,0
|
|
20240424,154000,51862390775,712,712,712,712,0
|
|
20240424,153900,51862390775,712,712,712,712,0
|
|
20240424,153800,51862390775,712,712,712,712,0
|
|
20240424,153700,51862390775,712,712,712,712,0
|
|
20240424,153600,51862390775,712,712,712,712,0
|
|
20240424,153500,51862390775,712,712,712,712,0
|
|
20240424,153400,51862390775,712,712,712,712,0
|
|
20240424,153300,51862390775,712,712,712,712,0
|
|
20240424,153200,51862390775,712,712,712,712,0
|
|
20240424,153100,51862390775,712,712,712,712,0
|
|
20240424,153000,51862390775,712,712,712,712,244021
|
|
20240424,152900,51688647823,707,707,707,707,0
|
|
20240424,152800,51688647823,707,707,707,707,0
|
|
20240424,152700,51688647823,707,707,707,707,0
|
|
20240424,152600,51688647823,707,707,707,707,0
|
|
20240424,152500,51688647823,707,707,707,707,0
|
|
20240424,152400,51688647823,707,707,707,707,0
|
|
20240424,152300,51688647823,707,707,707,707,0
|
|
20240424,152200,51688647823,707,707,707,707,0
|
|
20240424,152100,51688647823,707,707,707,707,0
|
|
20240424,152000,51688647823,707,707,707,707,0
|
|
20240424,151900,51688647823,707,707,710,706,102278
|
|
20240424,151800,51616270307,707,709,710,706,92447
|
|
20240424,151700,51550874722,709,709,709,707,44554
|
|
20240424,151600,51519318600,709,709,711,709,95295
|
|
20240424,151500,51451648146,710,709,710,708,55208
|
|
20240424,151400,51412496547,708,707,709,705,51208
|
|
20240424,151300,51376272379,708,709,709,706,35699
|
|
20240424,151200,51351030091,708,709,709,707,24133
|
|
20240424,151100,51333923607,709,709,710,706,97709
|
|
20240424,151000,51264790430,709,704,709,703,71129
|
|
20240424,150900,51214593443,704,704,708,704,25501
|
|
20240424,150800,51196630857,704,704,709,703,65940
|
|
20240424,150700,51150122874,702,708,709,701,56030
|
|
20240424,150600,51110692589,708,706,710,704,67913
|
|
20240424,150500,51062646352,706,703,706,703,67335
|
|
20240424,150400,51015255447,704,704,707,702,84201
|
|
20240424,150300,50955956999,705,709,710,700,333342
|
|
20240424,150200,50721763303,709,711,711,705,79663
|
|
20240424,150100,50665514438,708,711,712,707,89226
|
|
20240424,150000,50602217556,711,711,712,710,54355
|
|
20240424,145900,50563573055,711,711,712,709,59650
|
|
20240424,145800,50521217680,710,714,715,708,49560
|
|
20240424,145700,50485958610,714,711,715,711,62251
|
|
20240424,145600,50441593762,710,711,714,710,102345
|
|
20240424,145500,50368799451,711,716,716,707,127723
|
|
20240424,145400,50277975771,715,713,716,713,21461
|
|
20240424,145300,50262648214,713,715,717,712,42312
|
|
20240424,145200,50232433350,716,719,719,711,66565
|
|
20240424,145100,50184897899,719,719,720,716,20214
|
|
20240424,145000,50170372904,719,720,720,715,19721
|
|
20240424,144900,50156239454,717,719,720,716,65307
|
|
20240424,144800,50109344434,719,717,720,715,76986
|
|
20240424,144700,50054221615,717,717,720,717,37933
|
|
20240424,144600,50027005786,718,716,718,714,104754
|
|
20240424,144500,49952017286,714,721,722,711,160712
|
|
20240424,144400,49836749708,721,720,723,720,34129
|
|
20240424,144300,49812155227,720,724,724,720,21406
|
|
20240424,144200,49796711717,724,721,727,718,160909
|
|
20240424,144100,49680251775,721,722,723,719,34519
|
|
20240424,144000,49655373410,722,722,724,721,44702
|
|
20240424,143900,49623081850,722,719,722,719,5747
|
|
20240424,143800,49618946445,719,723,724,719,18089
|
|
20240424,143700,49605916748,723,723,724,722,17218
|
|
20240424,143600,49593461652,723,723,723,721,8383
|
|
20240424,143500,49587406467,723,722,723,720,16097
|
|
20240424,143400,49575791727,722,721,723,720,19817
|
|
20240424,143300,49561494859,721,721,724,721,18657
|
|
20240424,143200,49548010824,721,720,721,719,29138
|
|
20240424,143100,49527039047,720,723,723,719,19872
|
|
20240424,143000,49512729945,723,720,723,719,52336
|
|
20240424,142900,49475056266,720,718,721,717,28325
|
|
20240424,142800,49454690281,717,723,726,717,214719
|
|
20240424,142700,49299553527,725,723,726,721,151830
|
|
20240424,142600,49189515747,725,723,726,721,100283
|
|
20240424,142500,49117008197,723,720,723,720,21630
|
|
20240424,142400,49101392560,720,719,721,718,44532
|
|
20240424,142300,49069363812,719,718,720,718,25414
|
|
20240424,142200,49051081476,719,720,720,717,28872
|
|
20240424,142100,49030329986,719,719,720,715,47464
|
|
20240424,142000,48996241987,719,717,721,713,68147
|
|
20240424,141900,48947503133,717,719,722,716,80893
|
|
20240424,141800,48889361860,720,719,721,716,98451
|
|
20240424,141700,48818649842,719,720,725,719,94790
|
|
20240424,141600,48750341642,720,725,725,719,37773
|
|
20240424,141500,48723094625,725,725,725,719,164710
|
|
20240424,141400,48604362626,724,726,726,723,14343
|
|
20240424,141300,48593979563,726,725,726,724,9790
|
|
20240424,141200,48586881126,725,726,726,723,19271
|
|
20240424,141100,48572918433,726,724,726,722,34881
|
|
20240424,141000,48547689961,724,726,726,722,7728
|
|
20240424,140900,48542099765,727,725,727,722,72398
|
|
20240424,140800,48489724211,725,727,727,723,21017
|
|
20240424,140700,48474469764,727,727,727,723,33193
|
|
20240424,140600,48450390786,727,725,729,722,75379
|
|
20240424,140500,48395675574,723,724,727,722,35047
|
|
20240424,140400,48370309523,723,725,725,722,50785
|
|
20240424,140300,48333576716,724,723,725,718,138673
|
|
20240424,140200,48233569965,722,727,727,722,77191
|
|
20240424,140100,48177750087,727,727,728,725,30718
|
|
20240424,140000,48155411353,727,727,727,725,21292
|
|
20240424,135900,48139958940,727,727,728,724,28400
|
|
20240424,135800,48119361077,727,726,729,724,48386
|
|
20240424,135700,48084242131,726,728,729,725,59965
|
|
20240424,135600,48040710846,726,730,731,725,236617
|
|
20240424,135500,47868887345,731,730,733,730,11084
|
|
20240424,135400,47860778630,732,730,733,729,46609
|
|
20240424,135300,47826738684,730,730,732,730,23665
|
|
20240424,135200,47809457066,732,734,734,729,32389
|
|
20240424,135100,47785786193,734,734,734,732,16221
|
|
20240424,135000,47773893863,734,732,735,731,55589
|
|
20240424,134900,47733116652,731,733,733,730,24884
|
|
20240424,134800,47714900499,733,728,735,728,54622
|
|
20240424,134700,47675012662,732,736,739,727,81130
|
|
20240424,134600,47615704622,737,723,737,722,150978
|
|
20240424,134500,47505793318,723,731,731,723,272227
|
|
20240424,134400,47308476356,731,730,733,727,94477
|
|
20240424,134300,47239637189,730,732,733,730,37242
|
|
20240424,134200,47212437816,732,732,734,731,40307
|
|
20240424,134100,47182938386,731,731,732,728,178934
|
|
20240424,134000,47052415422,732,737,737,731,114890
|
|
20240424,133900,46968214476,738,737,739,736,11503
|
|
20240424,133800,46959734164,735,738,738,735,64275
|
|
20240424,133700,46912438490,737,742,742,737,39910
|
|
20240424,133600,46882942014,742,739,743,739,25240
|
|
20240424,133500,46864233765,740,736,740,736,31544
|
|
20240424,133400,46840968829,737,740,743,736,40768
|
|
20240424,133300,46810764456,739,739,739,735,38551
|
|
20240424,133200,46782361096,740,740,742,739,26520
|
|
20240424,133100,46762732892,740,738,743,737,48343
|
|
20240424,133000,46726955462,738,738,739,734,102226
|
|
20240424,132900,46651732295,737,735,737,734,53090
|
|
20240424,132800,46612682895,735,735,740,734,89640
|
|
20240424,132700,46546717811,735,740,740,734,134594
|
|
20240424,132600,46447647704,740,744,745,740,39012
|
|
20240424,132500,46418696226,744,738,744,738,77650
|
|
20240424,132400,46361153430,738,739,739,734,146318
|
|
20240424,132300,46253374215,738,739,739,736,85790
|
|
20240424,132200,46190105270,739,740,740,736,108809
|
|
20240424,132100,46109838955,740,736,742,734,292292
|
|
20240424,132000,45894159540,736,751,752,735,517420
|
|
20240424,131900,45509947169,750,749,751,748,66531
|
|
20240424,131800,45460046067,748,747,754,746,130933
|
|
20240424,131700,45361895350,749,749,750,743,329849
|
|
20240424,131600,45115712509,750,757,757,749,198061
|
|
20240424,131500,44966738606,756,758,759,754,84839
|
|
20240424,131400,44902606802,757,757,759,754,61267
|
|
20240424,131300,44856205017,757,761,763,752,258640
|
|
20240424,131200,44660722948,759,765,766,755,254227
|
|
20240424,131100,44467540563,764,766,767,761,274917
|
|
20240424,131000,44257433499,766,762,766,761,248223
|
|
20240424,130900,44067678215,763,769,770,762,407730
|
|
20240424,130800,43754822733,769,763,771,759,616742
|
|
20240424,130700,43282194383,763,752,765,749,330918
|
|
20240424,130600,43030830603,753,751,754,749,31110
|
|
20240424,130500,43007455342,753,754,754,750,35250
|
|
20240424,130400,42980934717,754,751,754,749,97558
|
|
20240424,130300,42907554045,751,752,753,749,10829
|
|
20240424,130200,42899417788,752,754,754,750,25123
|
|
20240424,130100,42880535437,753,749,754,749,65007
|
|
20240424,130000,42831728046,749,752,752,748,45608
|
|
20240424,125900,42797542146,752,746,754,744,141114
|
|
20240424,125800,42692025079,746,754,754,746,128646
|
|
20240424,125700,42595632383,754,751,754,749,51463
|
|
20240424,125600,42557022424,750,755,755,750,45134
|
|
20240424,125500,42523077063,755,754,756,749,115934
|
|
20240424,125400,42435956137,754,755,762,754,120238
|
|
20240424,125300,42344770257,756,759,760,752,197464
|
|
20240424,125200,42195325641,758,749,763,749,442584
|
|
20240424,125100,41860560748,750,751,751,748,41280
|
|
20240424,125000,41829646463,751,752,755,749,69710
|
|
20240424,124900,41777146033,752,751,752,748,43939
|
|
20240424,124800,41744177348,750,750,752,748,42019
|
|
20240424,124700,41712666745,751,752,752,745,84938
|
|
20240424,124600,41649198423,752,747,755,747,73615
|
|
20240424,124500,41593898045,747,750,750,746,54100
|
|
20240424,124400,41553493422,750,751,752,746,91881
|
|
20240424,124300,41484723849,750,747,752,747,40578
|
|
20240424,124200,41454307505,746,752,752,745,117058
|
|
20240424,124100,41366717158,751,751,752,747,167740
|
|
20240424,124000,41241055092,752,754,755,748,137694
|
|
20240424,123900,41137702530,754,762,762,751,163832
|
|
20240424,123800,41013874468,761,758,762,757,94387
|
|
20240424,123700,40942166443,759,757,759,755,22160
|
|
20240424,123600,40925383009,757,757,761,756,81900
|
|
20240424,123500,40863222315,758,755,758,753,84858
|
|
20240424,123400,40799198220,755,756,760,755,45059
|
|
20240424,123300,40765059735,755,755,758,752,139621
|
|
20240424,123200,40659724876,755,757,759,755,56569
|
|
20240424,123100,40616957069,757,759,760,756,66099
|
|
20240424,123000,40566893465,760,764,766,759,115567
|
|
20240424,122900,40478760600,764,760,766,759,159756
|
|
20240424,122800,40356793477,759,757,767,756,223017
|
|
20240424,122700,40186996853,757,761,762,754,114354
|
|
20240424,122600,40100321668,761,762,762,756,99214
|
|
20240424,122500,40025063983,760,762,767,760,342866
|
|
20240424,122400,39763159746,763,765,768,756,446135
|
|
20240424,122300,39422305721,765,759,768,754,748631
|
|
20240424,122200,38851730585,758,739,759,738,794826
|
|
20240424,122100,38254331364,739,740,741,736,92801
|
|
20240424,122000,38185859932,740,740,741,733,227811
|
|
20240424,121900,38017830838,742,738,742,735,220138
|
|
20240424,121800,37855561389,739,740,745,738,261727
|
|
20240424,121700,37661692893,739,745,747,738,357263
|
|
20240424,121600,37396560787,745,747,749,745,95792
|
|
20240424,121500,37325019059,747,752,753,747,106539
|
|
20240424,121400,37245162419,752,753,753,751,25727
|
|
20240424,121300,37225810929,752,755,756,749,156057
|
|
20240424,121200,37108619760,755,752,756,751,55590
|
|
20240424,121100,37066777909,752,757,757,752,57801
|
|
20240424,121000,37023168097,757,758,762,755,287471
|
|
20240424,120900,36804923111,758,749,761,748,313372
|
|
20240424,120800,36567806073,748,750,750,746,64932
|
|
20240424,120700,36519202326,749,748,751,743,257964
|
|
20240424,120600,36326701844,749,750,753,748,83362
|
|
20240424,120500,36264193195,750,749,753,748,115612
|
|
20240424,120400,36177478332,749,754,755,749,118888
|
|
20240424,120300,36087988967,754,753,755,749,236411
|
|
20240424,120200,35910469032,752,758,758,750,234261
|
|
20240424,120100,35734247067,757,756,758,754,89221
|
|
20240424,120000,35666821797,756,758,759,753,226301
|
|
20240424,115900,35495853980,758,766,766,752,358790
|
|
20240424,115800,35223813302,765,765,767,763,60328
|
|
20240424,115700,35177698479,764,767,767,762,120925
|
|
20240424,115600,35085355887,767,766,768,763,71659
|
|
20240424,115500,35030581025,766,768,768,766,78202
|
|
20240424,115400,34970621899,768,771,772,765,104556
|
|
20240424,115300,34890275799,772,772,773,766,266037
|
|
20240424,115200,34685320218,772,764,775,761,603982
|
|
20240424,115100,34220066563,764,759,765,757,105670
|
|
20240424,115000,34139680338,758,759,763,758,157103
|
|
20240424,114900,34020331579,759,759,763,758,153967
|
|
20240424,114800,33903214410,759,763,764,756,455663
|
|
20240424,114700,33557245515,763,762,766,761,152724
|
|
20240424,114600,33440632594,763,772,772,760,753184
|
|
20240424,114500,32865588040,772,775,777,767,452128
|
|
20240424,114400,32516937944,775,774,779,772,256421
|
|
20240424,114300,32317912143,773,777,778,771,201235
|
|
20240424,114200,32161903789,777,775,777,770,255217
|
|
20240424,114100,31964733657,776,774,778,771,296214
|
|
20240424,114000,31735293419,773,770,779,769,302626
|
|
20240424,113900,31501081665,771,770,773,767,310347
|
|
20240424,113800,31262227457,769,772,773,767,348780
|
|
20240424,113700,30993726098,772,775,783,769,786674
|
|
20240424,113600,30383060899,776,776,777,773,283517
|
|
20240424,113500,30163393655,777,772,780,770,469112
|
|
20240424,113400,29798670220,770,781,781,770,523365
|
|
20240424,113300,29393476912,782,776,782,771,493290
|
|
20240424,113200,29010477358,776,771,782,770,902598
|
|
20240424,113100,28310460596,771,773,780,768,850025
|
|
20240424,113000,27652844556,774,776,784,772,1071001
|
|
20240424,112900,26820390606,777,781,781,771,767921
|
|
20240424,112800,26223813629,782,759,784,757,3061063
|
|
20240424,112700,23853547060,759,746,762,746,247437
|
|
20240424,112600,23666771260,746,752,755,745,313978
|
|
20240424,112500,23431337352,752,753,756,746,291286
|
|
20240424,112400,23212472540,754,764,765,753,468713
|
|
20240424,112300,22856377595,764,759,767,756,1077086
|
|
20240424,112200,22035646640,759,742,760,742,895082
|
|
20240424,112100,21362059870,743,733,743,730,306018
|
|
20240424,112000,21136992393,735,738,739,733,137311
|
|
20240424,111900,21035890647,739,737,740,735,108382
|
|
20240424,111800,20955973905,738,735,741,735,192512
|
|
20240424,111700,20813844261,736,739,739,734,157292
|
|
20240424,111600,20697992111,738,726,739,726,197251
|
|
20240424,111500,20553374317,726,737,737,726,498216
|
|
20240424,111400,20188891416,737,739,741,733,402030
|
|
20240424,111300,19893044003,739,749,749,731,542818
|
|
20240424,111200,19491988555,748,749,749,743,330557
|
|
20240424,111100,19245588068,750,747,752,745,192626
|
|
20240424,111000,19101468868,747,757,758,746,356777
|
|
20240424,110900,18833609345,758,755,765,751,545057
|
|
20240424,110800,18419760355,755,748,758,747,337134
|
|
20240424,110700,18165605393,748,749,753,741,368228
|
|
20240424,110600,17890916742,750,756,756,746,510421
|
|
20240424,110500,17507822933,755,757,764,751,377034
|
|
20240424,110400,17222743019,758,765,766,754,414701
|
|
20240424,110300,16907850918,764,743,765,743,933626
|
|
20240424,110200,16199910990,743,749,754,742,615214
|
|
20240424,110100,15739914822,748,757,758,747,674160
|
|
20240424,110000,15233977675,756,761,773,751,1220565
|
|
20240424,105900,14302903525,760,763,764,751,878206
|
|
20240424,105800,13637947023,763,767,769,757,1705405
|
|
20240424,105700,12335535162,768,750,771,748,1145905
|
|
20240424,105600,11468075992,745,745,745,745,0
|
|
20240424,105500,11468075992,745,732,745,729,583824
|
|
20240424,105400,11036174237,732,737,738,729,538623
|
|
20240424,105300,10641045010,737,737,744,734,1173587
|
|
20240424,105200,9773213801,736,737,740,728,935079
|
|
20240424,105100,9085569317,738,732,738,725,1547908
|
|
20240424,105000,7950793425,732,719,735,708,1574407
|
|
20240424,104900,6809366589,720,701,722,700,597522
|
|
20240424,104800,6381998957,700,701,701,698,6210
|
|
20240424,104700,6377655512,701,698,702,698,8171
|
|
20240424,104600,6371934092,698,702,702,697,37660
|
|
20240424,104500,6345578426,701,701,702,701,10353
|
|
20240424,104400,6338320473,701,704,704,700,16510
|
|
20240424,104300,6326735967,704,700,705,700,77451
|
|
20240424,104200,6272310496,700,698,701,697,45172
|
|
20240424,104100,6240727173,697,697,698,696,7138
|
|
20240424,104000,6235753580,698,697,698,697,3980
|
|
20240424,103900,6232977536,697,697,698,696,6359
|
|
20240424,103800,6228546143,697,698,698,696,12310
|
|
20240424,103700,6219974942,698,697,698,696,6061
|
|
20240424,103600,6215748315,698,696,698,696,3406
|
|
20240424,103500,6213377462,697,697,698,696,5692
|
|
20240424,103400,6209412637,697,696,698,696,8294
|
|
20240424,103300,6203631545,696,696,696,695,7332
|
|
20240424,103200,6198529651,696,696,697,695,3501
|
|
20240424,103100,6196093935,696,697,697,696,18510
|
|
20240424,103000,6183206973,697,696,699,695,15495
|
|
20240424,102900,6172404722,696,694,696,694,15542
|
|
20240424,102800,6161605080,693,693,695,692,15494
|
|
20240424,102700,6150869824,694,695,695,693,21052
|
|
20240424,102600,6136274406,693,693,694,693,19306
|
|
20240424,102500,6122892089,694,695,695,693,51451
|
|
20240424,102400,6087186893,695,696,696,694,12616
|
|
20240424,102300,6078429701,694,694,694,693,17880
|
|
20240424,102200,6066024827,696,694,696,693,17306
|
|
20240424,102100,6054014124,693,695,695,693,63830
|
|
20240424,102000,6009740059,695,697,697,695,53395
|
|
20240424,101900,5972617125,696,696,697,696,2184
|
|
20240424,101800,5971095367,696,696,697,695,33231
|
|
20240424,101700,5947971337,696,697,697,695,17645
|
|
20240424,101600,5935690884,698,697,699,696,27106
|
|
20240424,101500,5916802175,696,697,698,696,29201
|
|
20240424,101400,5896466729,698,698,699,697,12768
|
|
20240424,101300,5887553507,697,697,697,696,56016
|
|
20240424,101200,5848555834,696,697,697,695,22348
|
|
20240424,101100,5833014337,695,697,697,695,34967
|
|
20240424,101000,5808682870,697,699,699,696,20876
|
|
20240424,100900,5794136651,699,698,701,697,70096
|
|
20240424,100800,5745219989,697,698,699,697,49930
|
|
20240424,100700,5710400142,698,698,699,697,25701
|
|
20240424,100600,5692447588,698,698,699,697,37979
|
|
20240424,100500,5665946976,698,701,701,698,96069
|
|
20240424,100400,5598799579,700,702,702,700,10117
|
|
20240424,100300,5591714657,702,703,703,700,18663
|
|
20240424,100200,5578631519,703,703,704,701,17933
|
|
20240424,100100,5566041006,701,701,703,699,72472
|
|
20240424,100000,5515287401,701,701,701,699,47015
|
|
20240424,095900,5482399733,701,701,701,699,22425
|
|
20240424,095800,5466709962,701,701,702,698,67397
|
|
20240424,095700,5419580503,700,701,703,700,53019
|
|
20240424,095600,5382427280,700,701,701,698,64940
|
|
20240424,095500,5337004355,701,701,703,699,96412
|
|
20240424,095400,5269490477,703,709,710,698,296321
|
|
20240424,095300,5061450392,708,707,710,707,67847
|
|
20240424,095200,5013363613,708,705,712,705,110116
|
|
20240424,095100,4935330733,707,708,709,702,154569
|
|
20240424,095000,4826300752,709,710,714,708,108797
|
|
20240424,094900,4749063603,711,707,719,705,240156
|
|
20240424,094800,4577959442,708,710,715,706,197985
|
|
20240424,094700,4437319603,711,718,723,706,312241
|
|
20240424,094600,4214343016,718,703,723,700,628618
|
|
20240424,094500,3766028172,703,701,703,699,129062
|
|
20240424,094400,3675526459,701,696,702,696,69980
|
|
20240424,094300,3626620378,699,705,705,696,89921
|
|
20240424,094200,3563813356,704,704,706,696,283840
|
|
20240424,094100,3364400707,704,701,704,694,110658
|
|
20240424,094000,3287116688,700,702,706,698,293118
|
|
20240424,093900,3081474599,705,716,716,698,587284
|
|
20240424,093800,2666737044,716,691,716,689,844499
|
|
20240424,093700,2071072492,689,686,691,685,74407
|
|
20240424,093600,2019893877,685,686,687,684,6259
|
|
20240424,093500,2015601474,687,685,687,684,40418
|
|
20240424,093400,1987882711,686,684,687,684,19469
|
|
20240424,093300,1974535411,685,685,687,683,26980
|
|
20240424,093200,1956090606,683,684,687,680,34824
|
|
20240424,093100,1932239957,683,684,684,678,28667
|
|
20240424,093000,1912752536,684,679,684,678,73171
|
|
20240424,092900,1862943645,679,680,682,676,90269
|
|
20240424,092800,1801696265,680,679,682,678,13252
|
|
20240424,092700,1792691423,682,681,682,679,23231
|
|
20240424,092600,1776884697,682,682,683,680,21317
|
|
20240424,092500,1762341188,683,679,684,679,21558
|
|
20240424,092400,1747643482,680,681,685,676,167827
|
|
20240424,092300,1633682685,681,684,684,680,70013
|
|
20240424,092200,1585946818,684,688,688,684,19529
|
|
20240424,092100,1572563213,688,687,689,686,35962
|
|
20240424,092000,1547841404,687,687,690,685,44474
|
|
20240424,091900,1517337046,687,688,688,685,37040
|
|
20240424,091800,1491935711,688,690,690,685,20886
|
|
20240424,091700,1477573242,690,686,690,683,99835
|
|
20240424,091600,1409160532,687,689,689,685,13745
|
|
20240424,091500,1399706784,689,686,689,685,39340
|
|
20240424,091400,1372711418,686,690,690,685,83896
|
|
20240424,091300,1315099793,689,690,690,688,11528
|
|
20240424,091200,1307159127,690,689,692,688,50139
|
|
20240424,091100,1272634986,689,693,696,688,113490
|
|
20240424,091000,1194301424,693,700,700,692,202534
|
|
20240424,090900,1053121538,700,692,701,690,151320
|
|
20240424,090800,947573153,693,690,693,688,72544
|
|
20240424,090700,897461393,690,691,694,689,88597
|
|
20240424,090600,836275162,690,692,693,690,46603
|
|
20240424,090500,804043675,692,697,697,692,101247
|
|
20240424,090400,733839858,697,683,700,683,233816
|
|
20240424,090300,571853693,686,683,690,678,141302
|
|
20240424,090200,475146844,682,681,683,678,100905
|
|
20240424,090100,406391449,679,682,687,678,141572
|
|
20240424,090000,309921345,681,678,689,677,449402
|