745 lines
34 KiB
CSV
745 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,212200,8249262096,643,643,643,643,257967
|
|
20240425,212100,8249262096,643,643,643,643,0
|
|
20240425,212000,8249262096,643,643,643,643,0
|
|
20240425,211900,8249262096,643,643,643,643,0
|
|
20240425,211800,8249262096,643,643,643,643,0
|
|
20240425,211700,8249262096,643,643,643,643,0
|
|
20240425,211600,8249262096,643,643,643,643,0
|
|
20240425,211500,8249262096,643,643,643,643,0
|
|
20240425,211400,8249262096,643,643,643,643,0
|
|
20240425,211300,8249262096,643,643,643,643,0
|
|
20240425,211200,8249262096,643,643,643,643,0
|
|
20240425,211100,8249262096,643,643,643,643,0
|
|
20240425,211000,8249262096,643,643,643,643,0
|
|
20240425,210900,8249262096,643,643,643,643,0
|
|
20240425,210800,8249262096,643,643,643,643,0
|
|
20240425,210700,8249262096,643,643,643,643,0
|
|
20240425,210600,8249262096,643,643,643,643,0
|
|
20240425,210500,8249262096,643,643,643,643,0
|
|
20240425,210400,8249262096,643,643,643,643,0
|
|
20240425,210300,8249262096,643,643,643,643,0
|
|
20240425,210200,8249262096,643,643,643,643,0
|
|
20240425,210100,8249262096,643,643,643,643,0
|
|
20240425,210000,8249262096,643,643,643,643,0
|
|
20240425,205900,8249262096,643,643,643,643,0
|
|
20240425,205800,8249262096,643,643,643,643,0
|
|
20240425,205700,8249262096,643,643,643,643,0
|
|
20240425,205600,8249262096,643,643,643,643,0
|
|
20240425,205500,8249262096,643,643,643,643,0
|
|
20240425,205400,8249262096,643,643,643,643,0
|
|
20240425,205300,8249262096,643,643,643,643,0
|
|
20240425,205200,8249262096,643,643,643,643,257967
|
|
20240425,205100,8249262096,643,643,643,643,0
|
|
20240425,205000,8249262096,643,643,643,643,0
|
|
20240425,204900,8249262096,643,643,643,643,0
|
|
20240425,204800,8249262096,643,643,643,643,0
|
|
20240425,204700,8249262096,643,643,643,643,0
|
|
20240425,204600,8249262096,643,643,643,643,0
|
|
20240425,204500,8249262096,643,643,643,643,0
|
|
20240425,204400,8249262096,643,643,643,643,0
|
|
20240425,204300,8249262096,643,643,643,643,0
|
|
20240425,204200,8249262096,643,643,643,643,0
|
|
20240425,204100,8249262096,643,643,643,643,0
|
|
20240425,204000,8249262096,643,643,643,643,0
|
|
20240425,203900,8249262096,643,643,643,643,0
|
|
20240425,203800,8249262096,643,643,643,643,0
|
|
20240425,203700,8249262096,643,643,643,643,0
|
|
20240425,203600,8249262096,643,643,643,643,0
|
|
20240425,203500,8249262096,643,643,643,643,0
|
|
20240425,203400,8249262096,643,643,643,643,0
|
|
20240425,203300,8249262096,643,643,643,643,0
|
|
20240425,203200,8249262096,643,643,643,643,0
|
|
20240425,203100,8249262096,643,643,643,643,0
|
|
20240425,203000,8249262096,643,643,643,643,0
|
|
20240425,202900,8249262096,643,643,643,643,0
|
|
20240425,202800,8249262096,643,643,643,643,0
|
|
20240425,202700,8249262096,643,643,643,643,0
|
|
20240425,202600,8249262096,643,643,643,643,0
|
|
20240425,202500,8249262096,643,643,643,643,0
|
|
20240425,202400,8249262096,643,643,643,643,0
|
|
20240425,202300,8249262096,643,643,643,643,0
|
|
20240425,202200,8249262096,643,643,643,643,257967
|
|
20240425,202100,8249262096,643,643,643,643,0
|
|
20240425,202000,8249262096,643,643,643,643,0
|
|
20240425,201900,8249262096,643,643,643,643,0
|
|
20240425,201800,8249262096,643,643,643,643,0
|
|
20240425,201700,8249262096,643,643,643,643,0
|
|
20240425,201600,8249262096,643,643,643,643,0
|
|
20240425,201500,8249262096,643,643,643,643,0
|
|
20240425,201400,8249262096,643,643,643,643,0
|
|
20240425,201300,8249262096,643,643,643,643,0
|
|
20240425,201200,8249262096,643,643,643,643,0
|
|
20240425,201100,8249262096,643,643,643,643,0
|
|
20240425,201000,8249262096,643,643,643,643,0
|
|
20240425,200900,8249262096,643,643,643,643,0
|
|
20240425,200800,8249262096,643,643,643,643,0
|
|
20240425,200700,8249262096,643,643,643,643,0
|
|
20240425,200600,8249262096,643,643,643,643,0
|
|
20240425,200500,8249262096,643,643,643,643,0
|
|
20240425,200400,8249262096,643,643,643,643,0
|
|
20240425,200300,8249262096,643,643,643,643,0
|
|
20240425,200200,8249262096,643,643,643,643,0
|
|
20240425,200100,8249262096,643,643,643,643,0
|
|
20240425,200000,8249262096,643,643,643,643,0
|
|
20240425,195900,8249262096,643,643,643,643,0
|
|
20240425,195800,8249262096,643,643,643,643,0
|
|
20240425,195700,8249262096,643,643,643,643,0
|
|
20240425,195600,8249262096,643,643,643,643,0
|
|
20240425,195500,8249262096,643,643,643,643,0
|
|
20240425,195400,8249262096,643,643,643,643,0
|
|
20240425,195300,8249262096,643,643,643,643,0
|
|
20240425,195200,8249262096,643,643,643,643,257967
|
|
20240425,195100,8249262096,643,643,643,643,0
|
|
20240425,195000,8249262096,643,643,643,643,0
|
|
20240425,194900,8249262096,643,643,643,643,0
|
|
20240425,194800,8249262096,643,643,643,643,0
|
|
20240425,194700,8249262096,643,643,643,643,0
|
|
20240425,194600,8249262096,643,643,643,643,0
|
|
20240425,194500,8249262096,643,643,643,643,0
|
|
20240425,194400,8249262096,643,643,643,643,0
|
|
20240425,194300,8249262096,643,643,643,643,0
|
|
20240425,194200,8249262096,643,643,643,643,0
|
|
20240425,194100,8249262096,643,643,643,643,0
|
|
20240425,194000,8249262096,643,643,643,643,0
|
|
20240425,193900,8249262096,643,643,643,643,0
|
|
20240425,193800,8249262096,643,643,643,643,0
|
|
20240425,193700,8249262096,643,643,643,643,0
|
|
20240425,193600,8249262096,643,643,643,643,0
|
|
20240425,193500,8249262096,643,643,643,643,0
|
|
20240425,193400,8249262096,643,643,643,643,0
|
|
20240425,193300,8249262096,643,643,643,643,0
|
|
20240425,193200,8249262096,643,643,643,643,0
|
|
20240425,193100,8249262096,643,643,643,643,0
|
|
20240425,193000,8249262096,643,643,643,643,0
|
|
20240425,192900,8249262096,643,643,643,643,0
|
|
20240425,192800,8249262096,643,643,643,643,0
|
|
20240425,192700,8249262096,643,643,643,643,0
|
|
20240425,192600,8249262096,643,643,643,643,0
|
|
20240425,192500,8249262096,643,643,643,643,0
|
|
20240425,192400,8249262096,643,643,643,643,0
|
|
20240425,192300,8249262096,643,643,643,643,0
|
|
20240425,192200,8249262096,643,643,643,643,257967
|
|
20240425,192100,8249262096,643,643,643,643,0
|
|
20240425,192000,8249262096,643,643,643,643,0
|
|
20240425,191900,8249262096,643,643,643,643,0
|
|
20240425,191800,8249262096,643,643,643,643,0
|
|
20240425,191700,8249262096,643,643,643,643,0
|
|
20240425,191600,8249262096,643,643,643,643,0
|
|
20240425,191500,8249262096,643,643,643,643,0
|
|
20240425,191400,8249262096,643,643,643,643,0
|
|
20240425,191300,8249262096,643,643,643,643,0
|
|
20240425,191200,8249262096,643,643,643,643,0
|
|
20240425,191100,8249262096,643,643,643,643,0
|
|
20240425,191000,8249262096,643,643,643,643,0
|
|
20240425,190900,8249262096,643,643,643,643,0
|
|
20240425,190800,8249262096,643,643,643,643,0
|
|
20240425,190700,8249262096,643,643,643,643,0
|
|
20240425,190600,8249262096,643,643,643,643,0
|
|
20240425,190500,8249262096,643,643,643,643,0
|
|
20240425,190400,8249262096,643,643,643,643,0
|
|
20240425,190300,8249262096,643,643,643,643,0
|
|
20240425,190200,8249262096,643,643,643,643,0
|
|
20240425,190100,8249262096,643,643,643,643,0
|
|
20240425,190000,8249262096,643,643,643,643,0
|
|
20240425,185900,8249262096,643,643,643,643,0
|
|
20240425,185800,8249262096,643,643,643,643,0
|
|
20240425,185700,8249262096,643,643,643,643,0
|
|
20240425,185600,8249262096,643,643,643,643,0
|
|
20240425,185500,8249262096,643,643,643,643,0
|
|
20240425,185400,8249262096,643,643,643,643,0
|
|
20240425,185300,8249262096,643,643,643,643,0
|
|
20240425,185200,8249262096,643,643,643,643,257967
|
|
20240425,185100,8249262096,643,643,643,643,0
|
|
20240425,185000,8249262096,643,643,643,643,0
|
|
20240425,184900,8249262096,643,643,643,643,0
|
|
20240425,184800,8249262096,643,643,643,643,0
|
|
20240425,184700,8249262096,643,643,643,643,0
|
|
20240425,184600,8249262096,643,643,643,643,0
|
|
20240425,184500,8249262096,643,643,643,643,0
|
|
20240425,184400,8249262096,643,643,643,643,0
|
|
20240425,184300,8249262096,643,643,643,643,0
|
|
20240425,184200,8249262096,643,643,643,643,0
|
|
20240425,184100,8249262096,643,643,643,643,0
|
|
20240425,184000,8249262096,643,643,643,643,0
|
|
20240425,183900,8249262096,643,643,643,643,0
|
|
20240425,183800,8249262096,643,643,643,643,0
|
|
20240425,183700,8249262096,643,643,643,643,0
|
|
20240425,183600,8249262096,643,643,643,643,0
|
|
20240425,183500,8249262096,643,643,643,643,0
|
|
20240425,183400,8249262096,643,643,643,643,0
|
|
20240425,183300,8249262096,643,643,643,643,0
|
|
20240425,183200,8249262096,643,643,643,643,0
|
|
20240425,183100,8249262096,643,643,643,643,0
|
|
20240425,183000,8249262096,643,643,643,643,0
|
|
20240425,182900,8249262096,643,643,643,643,0
|
|
20240425,182800,8249262096,643,643,643,643,0
|
|
20240425,182700,8249262096,643,643,643,643,0
|
|
20240425,182600,8249262096,643,643,643,643,0
|
|
20240425,182500,8249262096,643,643,643,643,0
|
|
20240425,182400,8249262096,643,643,643,643,0
|
|
20240425,182300,8249262096,643,643,643,643,0
|
|
20240425,182200,8249262096,643,643,643,643,257967
|
|
20240425,182100,8249262096,643,643,643,643,0
|
|
20240425,182000,8249262096,643,643,643,643,0
|
|
20240425,181900,8249262096,643,643,643,643,0
|
|
20240425,181800,8249262096,643,643,643,643,0
|
|
20240425,181700,8249262096,643,643,643,643,0
|
|
20240425,181600,8249262096,643,643,643,643,0
|
|
20240425,181500,8249262096,643,643,643,643,0
|
|
20240425,181400,8249262096,643,643,643,643,0
|
|
20240425,181300,8249262096,643,643,643,643,0
|
|
20240425,181200,8249262096,643,643,643,643,0
|
|
20240425,181100,8249262096,643,643,643,643,0
|
|
20240425,181000,8249262096,643,643,643,643,0
|
|
20240425,180900,8249262096,643,643,643,643,0
|
|
20240425,180800,8249262096,643,643,643,643,0
|
|
20240425,180700,8249262096,643,643,643,643,0
|
|
20240425,180600,8249262096,643,643,643,643,0
|
|
20240425,180500,8249262096,643,643,643,643,0
|
|
20240425,180400,8249262096,643,643,643,643,0
|
|
20240425,180300,8249262096,643,643,643,643,0
|
|
20240425,180200,8249262096,643,643,643,643,0
|
|
20240425,180100,8249262096,643,643,643,643,0
|
|
20240425,180000,8249262096,643,643,643,643,0
|
|
20240425,175900,8249262096,643,643,643,643,0
|
|
20240425,175800,8249262096,643,643,643,643,0
|
|
20240425,175700,8249262096,643,643,643,643,0
|
|
20240425,175600,8249262096,643,643,643,643,0
|
|
20240425,175500,8249262096,643,643,643,643,0
|
|
20240425,175400,8249262096,643,643,643,643,0
|
|
20240425,175300,8249262096,643,643,643,643,0
|
|
20240425,175200,8249262096,643,643,643,643,257967
|
|
20240425,175100,8249262096,643,643,643,643,0
|
|
20240425,175000,8249262096,643,643,643,643,0
|
|
20240425,174900,8249262096,643,643,643,643,0
|
|
20240425,174800,8249262096,643,643,643,643,0
|
|
20240425,174700,8249262096,643,643,643,643,0
|
|
20240425,174600,8249262096,643,643,643,643,0
|
|
20240425,174500,8249262096,643,643,643,643,0
|
|
20240425,174400,8249262096,643,643,643,643,0
|
|
20240425,174300,8249262096,643,643,643,643,0
|
|
20240425,174200,8249262096,643,643,643,643,0
|
|
20240425,174100,8249262096,643,643,643,643,0
|
|
20240425,174000,8249262096,643,643,643,643,0
|
|
20240425,173900,8249262096,643,643,643,643,0
|
|
20240425,173800,8249262096,643,643,643,643,0
|
|
20240425,173700,8249262096,643,643,643,643,0
|
|
20240425,173600,8249262096,643,643,643,643,0
|
|
20240425,173500,8249262096,643,643,643,643,0
|
|
20240425,173400,8249262096,643,643,643,643,0
|
|
20240425,173300,8249262096,643,643,643,643,0
|
|
20240425,173200,8249262096,643,643,643,643,0
|
|
20240425,173100,8249262096,643,643,643,643,0
|
|
20240425,173000,8249262096,643,643,643,643,0
|
|
20240425,172900,8249262096,643,643,643,643,0
|
|
20240425,172800,8249262096,643,643,643,643,0
|
|
20240425,172700,8249262096,643,643,643,643,0
|
|
20240425,172600,8249262096,643,643,643,643,0
|
|
20240425,172500,8249262096,643,643,643,643,0
|
|
20240425,172400,8249262096,643,643,643,643,0
|
|
20240425,172300,8249262096,643,643,643,643,0
|
|
20240425,172200,8249262096,643,643,643,643,257967
|
|
20240425,172100,8249262096,643,643,643,643,0
|
|
20240425,172000,8249262096,643,643,643,643,0
|
|
20240425,171900,8249262096,643,643,643,643,0
|
|
20240425,171800,8249262096,643,643,643,643,0
|
|
20240425,171700,8249262096,643,643,643,643,0
|
|
20240425,171600,8249262096,643,643,643,643,0
|
|
20240425,171500,8249262096,643,643,643,643,0
|
|
20240425,171400,8249262096,643,643,643,643,0
|
|
20240425,171300,8249262096,643,643,643,643,0
|
|
20240425,171200,8249262096,643,643,643,643,0
|
|
20240425,171100,8249262096,643,643,643,643,0
|
|
20240425,171000,8249262096,643,643,643,643,0
|
|
20240425,170900,8249262096,643,643,643,643,0
|
|
20240425,170800,8249262096,643,643,643,643,0
|
|
20240425,170700,8249262096,643,643,643,643,0
|
|
20240425,170600,8249262096,643,643,643,643,0
|
|
20240425,170500,8249262096,643,643,643,643,0
|
|
20240425,170400,8249262096,643,643,643,643,0
|
|
20240425,170300,8249262096,643,643,643,643,0
|
|
20240425,170200,8249262096,643,643,643,643,0
|
|
20240425,170100,8249262096,643,643,643,643,0
|
|
20240425,170000,8249262096,643,643,643,643,0
|
|
20240425,165900,8249262096,643,643,643,643,0
|
|
20240425,165800,8249262096,643,643,643,643,0
|
|
20240425,165700,8249262096,643,643,643,643,0
|
|
20240425,165600,8249262096,643,643,643,643,0
|
|
20240425,165500,8249262096,643,643,643,643,0
|
|
20240425,165400,8249262096,643,643,643,643,0
|
|
20240425,165300,8249262096,643,643,643,643,0
|
|
20240425,165200,8249262096,643,643,643,643,257967
|
|
20240425,165100,8249262096,643,643,643,643,0
|
|
20240425,165000,8249262096,643,643,643,643,0
|
|
20240425,164900,8249262096,643,643,643,643,0
|
|
20240425,164800,8249262096,643,643,643,643,0
|
|
20240425,164700,8249262096,643,643,643,643,0
|
|
20240425,164600,8249262096,643,643,643,643,0
|
|
20240425,164500,8249262096,643,643,643,643,0
|
|
20240425,164400,8249262096,643,643,643,643,0
|
|
20240425,164300,8249262096,643,643,643,643,0
|
|
20240425,164200,8249262096,643,643,643,643,0
|
|
20240425,164100,8249262096,643,643,643,643,0
|
|
20240425,164000,8249262096,643,643,643,643,0
|
|
20240425,163900,8249262096,643,643,643,643,0
|
|
20240425,163800,8249262096,643,643,643,643,0
|
|
20240425,163700,8249262096,643,643,643,643,0
|
|
20240425,163600,8249262096,643,643,643,643,0
|
|
20240425,163500,8249262096,643,643,643,643,0
|
|
20240425,163400,8249262096,643,643,643,643,0
|
|
20240425,163300,8249262096,643,643,643,643,0
|
|
20240425,163200,8249262096,643,643,643,643,0
|
|
20240425,163100,8249262096,643,643,643,643,0
|
|
20240425,163000,8249262096,643,643,643,643,0
|
|
20240425,162900,8249262096,643,643,643,643,0
|
|
20240425,162800,8249262096,643,643,643,643,0
|
|
20240425,162700,8249262096,643,643,643,643,0
|
|
20240425,162600,8249262096,643,643,643,643,0
|
|
20240425,162500,8249262096,643,643,643,643,0
|
|
20240425,162400,8249262096,643,643,643,643,0
|
|
20240425,162300,8249262096,643,643,643,643,0
|
|
20240425,162200,8249262096,643,643,643,643,257967
|
|
20240425,162100,8249262096,643,643,643,643,0
|
|
20240425,162000,8249262096,643,643,643,643,0
|
|
20240425,161900,8249262096,643,643,643,643,0
|
|
20240425,161800,8249262096,643,643,643,643,0
|
|
20240425,161700,8249262096,643,643,643,643,0
|
|
20240425,161600,8249262096,643,643,643,643,0
|
|
20240425,161500,8249262096,643,643,643,643,0
|
|
20240425,161400,8249262096,643,643,643,643,0
|
|
20240425,161300,8249262096,643,643,643,643,0
|
|
20240425,161200,8249262096,643,643,643,643,0
|
|
20240425,161100,8249262096,643,643,643,643,0
|
|
20240425,161000,8249262096,643,643,643,643,0
|
|
20240425,160900,8249262096,643,643,643,643,0
|
|
20240425,160800,8249262096,643,643,643,643,0
|
|
20240425,160700,8249262096,643,643,643,643,0
|
|
20240425,160600,8249262096,643,643,643,643,0
|
|
20240425,160500,8249262096,643,643,643,643,0
|
|
20240425,160400,8249262096,643,643,643,643,0
|
|
20240425,160300,8249262096,643,643,643,643,0
|
|
20240425,160200,8249262096,643,643,643,643,0
|
|
20240425,160100,8249262096,643,643,643,643,0
|
|
20240425,160000,8249262096,643,643,643,643,0
|
|
20240425,155900,8249262096,643,643,643,643,0
|
|
20240425,155800,8249262096,643,643,643,643,0
|
|
20240425,155700,8249262096,643,643,643,643,0
|
|
20240425,155600,8249262096,643,643,643,643,0
|
|
20240425,155500,8249262096,643,643,643,643,0
|
|
20240425,155400,8249262096,643,643,643,643,0
|
|
20240425,155300,8249262096,643,643,643,643,0
|
|
20240425,155200,8249262096,643,643,643,643,257967
|
|
20240425,155100,8249262096,643,643,643,643,0
|
|
20240425,155000,8249262096,643,643,643,643,0
|
|
20240425,154900,8249262096,643,643,643,643,0
|
|
20240425,154800,8249262096,643,643,643,643,0
|
|
20240425,154700,8249262096,643,643,643,643,0
|
|
20240425,154600,8249262096,643,643,643,643,0
|
|
20240425,154500,8249262096,643,643,643,643,0
|
|
20240425,154400,8249262096,643,643,643,643,0
|
|
20240425,154300,8249262096,643,643,643,643,0
|
|
20240425,154200,8249262096,643,643,643,643,0
|
|
20240425,154100,8249262096,643,643,643,643,0
|
|
20240425,154000,8249262096,643,643,643,643,0
|
|
20240425,153900,8249262096,643,643,643,643,0
|
|
20240425,153800,8249262096,643,643,643,643,0
|
|
20240425,153700,8249262096,643,643,643,643,0
|
|
20240425,153600,8249262096,643,643,643,643,0
|
|
20240425,153500,8249262096,643,643,643,643,0
|
|
20240425,153400,8249262096,643,643,643,643,0
|
|
20240425,153300,8249262096,643,643,643,643,0
|
|
20240425,153200,8249262096,643,643,643,643,257967
|
|
20240425,153100,8083389315,645,645,645,645,0
|
|
20240425,153000,8083389315,645,645,645,645,0
|
|
20240425,152900,8083389315,645,645,645,645,0
|
|
20240425,152800,8083389315,645,645,645,645,0
|
|
20240425,152700,8083389315,645,645,645,645,0
|
|
20240425,152600,8083389315,645,645,645,645,0
|
|
20240425,152500,8083389315,645,645,645,645,0
|
|
20240425,152400,8083389315,645,645,645,645,0
|
|
20240425,152300,8083389315,645,645,645,645,0
|
|
20240425,152200,8083389315,645,645,645,645,0
|
|
20240425,152100,8083389315,645,645,645,645,0
|
|
20240425,152000,8083389315,645,645,645,645,0
|
|
20240425,151900,8083389315,645,645,645,645,0
|
|
20240425,151800,8083389315,645,646,646,645,8496
|
|
20240425,151700,8077908682,646,650,650,645,89406
|
|
20240425,151600,8020136307,649,649,651,648,26607
|
|
20240425,151500,8002860215,649,652,652,648,24505
|
|
20240425,151400,7986926086,651,652,653,650,23786
|
|
20240425,151300,7971441708,653,652,653,650,36887
|
|
20240425,151200,7947411234,651,648,652,647,47519
|
|
20240425,151100,7916544261,648,647,649,646,28754
|
|
20240425,151000,7897915651,648,647,648,645,76848
|
|
20240425,150900,7848274549,648,651,652,648,47774
|
|
20240425,150800,7817225073,652,650,652,650,18773
|
|
20240425,150700,7805011350,650,651,652,650,8695
|
|
20240425,150600,7799356027,651,653,653,648,33827
|
|
20240425,150500,7777368146,652,654,655,652,10117
|
|
20240425,150400,7770757720,655,652,656,651,28289
|
|
20240425,150300,7752314463,652,654,655,651,53700
|
|
20240425,150200,7717243579,654,656,656,653,17059
|
|
20240425,150100,7706090492,656,657,658,653,40336
|
|
20240425,150000,7679600720,657,650,657,648,51838
|
|
20240425,145900,7645803445,651,652,652,649,14494
|
|
20240425,145800,7636377601,651,652,655,650,38011
|
|
20240425,145700,7611612112,652,661,661,646,267969
|
|
20240425,145600,7436232630,661,662,662,660,18863
|
|
20240425,145500,7423764502,662,662,662,661,6421
|
|
20240425,145400,7419518309,661,661,661,661,5858
|
|
20240425,145300,7415646171,661,663,663,661,24732
|
|
20240425,145200,7399275456,663,663,663,662,1903
|
|
20240425,145100,7398015502,663,662,663,662,13493
|
|
20240425,145000,7389080458,663,663,663,662,769
|
|
20240425,144900,7388571304,662,662,663,662,7057
|
|
20240425,144800,7383896686,663,661,663,661,8439
|
|
20240425,144700,7378311273,661,662,663,661,13955
|
|
20240425,144600,7369083615,662,660,663,660,19445
|
|
20240425,144500,7356219846,660,660,661,660,15169
|
|
20240425,144400,7346205289,660,661,661,659,11510
|
|
20240425,144300,7338607728,660,659,661,659,6148
|
|
20240425,144200,7334552001,660,662,663,659,18470
|
|
20240425,144100,7322344904,662,660,662,660,16243
|
|
20240425,144000,7311610794,661,662,662,660,13463
|
|
20240425,143900,7302723360,662,661,662,661,8551
|
|
20240425,143800,7297062757,661,660,662,659,22533
|
|
20240425,143700,7282187839,660,662,662,660,67646
|
|
20240425,143600,7237525908,661,662,663,661,18726
|
|
20240425,143500,7225133980,662,663,664,662,3934
|
|
20240425,143400,7222529074,664,664,664,663,3128
|
|
20240425,143300,7220455162,663,664,664,663,2481
|
|
20240425,143200,7218808505,663,664,664,663,3881
|
|
20240425,143100,7216235352,664,664,664,663,3732
|
|
20240425,143000,7213760736,664,663,664,662,9352
|
|
20240425,142900,7207567300,662,662,663,662,6515
|
|
20240425,142800,7203254070,663,663,663,662,23
|
|
20240425,142700,7203238833,662,662,664,661,28491
|
|
20240425,142600,7184368642,663,662,663,662,10050
|
|
20240425,142500,7177715532,663,663,663,662,5221
|
|
20240425,142400,7174259009,663,662,663,662,3996
|
|
20240425,142300,7171612146,663,662,663,661,18344
|
|
20240425,142200,7159471049,661,663,663,661,1247
|
|
20240425,142100,7158644919,663,663,663,662,5124
|
|
20240425,142000,7155252721,663,663,664,663,2361
|
|
20240425,141900,7153686373,664,664,664,663,1393
|
|
20240425,141800,7152761425,664,663,664,663,447
|
|
20240425,141700,7152465017,664,663,664,662,4901
|
|
20240425,141600,7149217644,663,663,664,662,5531
|
|
20240425,141500,7145554901,664,664,664,662,2383
|
|
20240425,141400,7143976131,663,662,665,662,2332
|
|
20240425,141300,7142430392,665,664,665,662,7605
|
|
20240425,141200,7137384883,664,664,665,662,2229
|
|
20240425,141100,7135905739,662,663,664,662,5364
|
|
20240425,141000,7132354168,663,665,665,663,3315
|
|
20240425,140900,7130155157,665,664,665,664,2552
|
|
20240425,140800,7128458187,664,663,665,661,13525
|
|
20240425,140700,7119500482,661,662,663,661,4503
|
|
20240425,140600,7116520631,662,663,663,662,4943
|
|
20240425,140500,7113246259,663,662,663,662,7798
|
|
20240425,140400,7108083972,662,661,662,661,2389
|
|
20240425,140300,7106504557,662,661,662,660,28812
|
|
20240425,140200,7087477638,661,661,662,661,32477
|
|
20240425,140100,7066008973,662,662,663,662,12119
|
|
20240425,140000,7057985063,662,662,662,661,17619
|
|
20240425,135900,7046325968,663,665,665,661,80886
|
|
20240425,135800,6992770267,664,664,665,663,17180
|
|
20240425,135700,6981369565,665,665,665,664,2504
|
|
20240425,135600,6979706095,665,664,665,664,2161
|
|
20240425,135500,6978271104,665,663,666,663,626
|
|
20240425,135400,6977855837,663,666,667,663,50556
|
|
20240425,135300,6944306990,667,667,667,666,8852
|
|
20240425,135200,6938410541,666,667,667,665,6480
|
|
20240425,135100,6934097658,668,667,668,665,11964
|
|
20240425,135000,6926126107,666,668,668,666,8504
|
|
20240425,134900,6920457435,668,669,669,667,3879
|
|
20240425,134800,6917868254,668,667,668,666,18938
|
|
20240425,134700,6905240482,666,665,666,665,4686
|
|
20240425,134600,6902122471,666,666,666,664,9357
|
|
20240425,134500,6895903805,665,667,667,664,5898
|
|
20240425,134400,6891984248,664,665,668,662,66150
|
|
20240425,134300,6848126755,665,669,669,664,85025
|
|
20240425,134200,6791522915,668,669,669,668,766
|
|
20240425,134100,6791011222,668,670,670,668,2708
|
|
20240425,134000,6789201348,670,670,670,670,640
|
|
20240425,133900,6788772548,671,671,671,668,6788
|
|
20240425,133800,6784230794,670,670,670,670,2230
|
|
20240425,133700,6782736694,670,668,670,667,75314
|
|
20240425,133600,6732496958,668,669,670,668,18793
|
|
20240425,133500,6719940790,668,670,671,668,28865
|
|
20240425,133400,6700651222,669,671,671,669,10250
|
|
20240425,133300,6693791929,671,672,672,671,7093
|
|
20240425,133200,6689030192,673,673,673,673,1411
|
|
20240425,133100,6688080589,673,673,673,673,1054
|
|
20240425,133000,6687371247,673,672,673,671,7257
|
|
20240425,132900,6682497996,672,672,672,672,2083
|
|
20240425,132800,6681098220,672,673,674,672,842
|
|
20240425,132700,6680531633,673,673,674,673,1154
|
|
20240425,132600,6679754979,673,673,674,673,1757
|
|
20240425,132500,6678572503,674,673,674,671,1726
|
|
20240425,132400,6677412501,672,673,673,672,3098
|
|
20240425,132300,6675327552,673,674,674,670,11236
|
|
20240425,132200,6667789613,674,674,674,674,251
|
|
20240425,132100,6667620439,674,673,674,670,24799
|
|
20240425,132000,6650917618,672,670,673,669,24372
|
|
20240425,131900,6634553196,670,670,670,669,3639
|
|
20240425,131800,6632115730,670,671,671,669,11454
|
|
20240425,131700,6624447555,671,670,672,670,663
|
|
20240425,131600,6624002913,672,672,672,670,74
|
|
20240425,131500,6623953327,672,670,672,670,2965
|
|
20240425,131400,6621966740,669,670,670,669,4203
|
|
20240425,131300,6619154747,670,672,672,670,6646
|
|
20240425,131200,6614699163,672,672,672,671,224
|
|
20240425,131100,6614548638,671,671,671,671,3896
|
|
20240425,131000,6611934422,671,671,671,670,7055
|
|
20240425,130900,6607200519,671,673,673,671,150
|
|
20240425,130800,6607099781,672,671,672,671,10328
|
|
20240425,130700,6600159465,672,671,672,671,82
|
|
20240425,130600,6600104389,672,672,672,672,133
|
|
20240425,130500,6600015013,672,670,672,670,5152
|
|
20240425,130400,6596558621,670,670,671,670,1659
|
|
20240425,130300,6595446880,671,669,671,669,24
|
|
20240425,130200,6595430808,671,672,672,669,1370
|
|
20240425,130100,6594513063,670,672,673,669,10445
|
|
20240425,130000,6587518656,673,672,673,670,16828
|
|
20240425,125900,6576225689,671,672,673,671,4039
|
|
20240425,125800,6573511570,672,671,673,671,6642
|
|
20240425,125700,6569054762,673,673,673,671,35010
|
|
20240425,125600,6545562040,673,672,673,672,168
|
|
20240425,125500,6545449013,673,669,673,669,26519
|
|
20240425,125400,6527665094,669,670,670,668,9140
|
|
20240425,125300,6521551322,670,670,670,670,11838
|
|
20240425,125200,6513619862,671,670,671,669,5711
|
|
20240425,125100,6509793769,669,670,672,669,16843
|
|
20240425,125000,6498514932,670,671,673,670,33418
|
|
20240425,124900,6476117670,673,673,673,671,1372
|
|
20240425,124800,6475194594,673,673,673,672,2696
|
|
20240425,124700,6473381027,674,673,674,671,9683
|
|
20240425,124600,6466878853,672,672,673,672,10553
|
|
20240425,124500,6459786282,672,674,674,672,1213
|
|
20240425,124400,6458969812,674,674,674,674,6100
|
|
20240425,124300,6454858412,674,673,675,673,3181
|
|
20240425,124200,6452716727,675,674,675,673,3625
|
|
20240425,124100,6450272118,675,675,675,675,184
|
|
20240425,124000,6450147918,675,675,675,675,103
|
|
20240425,123900,6450078393,671,673,675,671,2446
|
|
20240425,123800,6448435191,674,673,675,673,3847
|
|
20240425,123700,6445845339,673,673,673,672,389
|
|
20240425,123600,6445583820,673,673,673,672,727
|
|
20240425,123500,6445094552,673,672,673,672,48
|
|
20240425,123400,6445062251,672,671,673,670,35486
|
|
20240425,123300,6421180707,671,672,673,671,38999
|
|
20240425,123200,6394990139,672,673,673,672,2337
|
|
20240425,123100,6393417473,673,672,673,672,2295
|
|
20240425,123000,6391873160,672,673,676,670,49932
|
|
20240425,122900,6358350009,676,676,676,676,100
|
|
20240425,122800,6358282409,676,675,676,675,1830
|
|
20240425,122700,6357045382,673,676,677,673,2236
|
|
20240425,122600,6355536751,674,674,676,673,3340
|
|
20240425,122500,6353281760,674,675,677,673,4451
|
|
20240425,122400,6350280834,676,673,676,672,18470
|
|
20240425,122300,6337850506,673,674,675,672,15845
|
|
20240425,122200,6327190089,675,673,675,673,4718
|
|
20240425,122100,6324014779,673,675,676,673,913
|
|
20240425,122000,6323400051,675,676,677,674,539
|
|
20240425,121900,6323035494,676,674,676,673,22279
|
|
20240425,121800,6308039785,675,676,676,675,11635
|
|
20240425,121700,6300184468,675,673,677,673,26672
|
|
20240425,121600,6282184360,673,674,675,673,14262
|
|
20240425,121500,6272579997,674,674,675,673,22943
|
|
20240425,121400,6257123215,673,674,674,672,36742
|
|
20240425,121300,6232403661,674,675,675,673,4548
|
|
20240425,121200,6229340168,675,674,675,673,6090
|
|
20240425,121100,6225234685,673,674,674,673,7762
|
|
20240425,121000,6220003596,674,673,674,673,2352
|
|
20240425,120900,6218418382,673,675,675,673,34597
|
|
20240425,120800,6195128867,674,673,675,673,15557
|
|
20240425,120700,6184642651,674,674,675,673,29053
|
|
20240425,120600,6165070457,674,677,678,674,30601
|
|
20240425,120500,6144423538,677,676,679,676,28471
|
|
20240425,120400,6125128897,676,677,678,676,7529
|
|
20240425,120300,6120037087,677,677,677,676,1980
|
|
20240425,120200,6118696827,678,675,678,675,5870
|
|
20240425,120100,6114723939,675,677,677,675,646
|
|
20240425,120000,6114287097,677,676,678,676,8151
|
|
20240425,115900,6108770046,675,676,677,675,10092
|
|
20240425,115800,6101951718,676,676,677,675,7749
|
|
20240425,115700,6096715084,676,676,677,676,5573
|
|
20240425,115600,6092947318,676,677,677,676,9970
|
|
20240425,115500,6086204468,677,676,677,675,3015
|
|
20240425,115400,6084165740,675,676,677,675,5671
|
|
20240425,115300,6080336692,676,678,678,676,8909
|
|
20240425,115200,6074313404,676,676,678,676,3406
|
|
20240425,115100,6072007619,676,678,679,676,14498
|
|
20240425,115000,6062194745,678,677,679,676,7978
|
|
20240425,114900,6056789016,677,677,678,677,2554
|
|
20240425,114800,6055059411,677,679,679,677,5366
|
|
20240425,114700,6051422216,678,677,678,677,6034
|
|
20240425,114600,6047333093,677,677,678,676,4964
|
|
20240425,114500,6043972170,676,675,677,675,3467
|
|
20240425,114400,6041626423,675,676,677,675,7163
|
|
20240425,114300,6036783754,676,676,677,676,5581
|
|
20240425,114200,6033010996,676,676,677,676,9155
|
|
20240425,114100,6026813083,676,676,677,676,517
|
|
20240425,114000,6026463104,676,676,677,675,6541
|
|
20240425,113900,6022044359,676,675,677,675,14301
|
|
20240425,113800,6012384514,675,677,677,675,3624
|
|
20240425,113700,6009933492,675,676,677,675,2004
|
|
20240425,113600,6008579390,676,675,677,675,8322
|
|
20240425,113500,6002960349,676,678,679,676,8833
|
|
20240425,113400,5996973076,678,676,678,676,8103
|
|
20240425,113300,5991491087,675,676,676,675,2434
|
|
20240425,113200,5989848067,675,679,679,675,7867
|
|
20240425,113100,5984518446,679,676,680,676,27691
|
|
20240425,113000,5965749179,675,676,676,674,6024
|
|
20240425,112900,5961682412,676,675,676,673,16330
|
|
20240425,112800,5950673671,674,675,676,674,6454
|
|
20240425,112700,5946320573,675,675,676,675,6407
|
|
20240425,112600,5941995838,675,676,676,675,6359
|
|
20240425,112500,5937701625,676,675,676,675,5685
|
|
20240425,112400,5933863185,674,673,675,673,8268
|
|
20240425,112300,5928284997,673,674,674,673,11703
|
|
20240425,112200,5920407452,674,674,675,673,7194
|
|
20240425,112100,5915558720,675,674,676,674,977
|
|
20240425,112000,5914898724,674,676,676,674,28106
|
|
20240425,111900,5895944268,676,676,678,676,2751
|
|
20240425,111800,5894082546,676,675,676,675,2300
|
|
20240425,111700,5892529945,675,679,679,675,25859
|
|
20240425,111600,5875034403,679,677,679,677,7074
|
|
20240425,111500,5870242766,677,676,679,676,10779
|
|
20240425,111400,5862949691,677,677,680,676,36585
|
|
20240425,111300,5838133545,677,675,678,674,13754
|
|
20240425,111200,5828830032,676,674,676,674,1464
|
|
20240425,111100,5827842704,676,674,676,674,1901
|
|
20240425,111000,5826559467,676,675,676,674,7392
|
|
20240425,110900,5821571677,675,673,675,673,2667
|
|
20240425,110800,5819775830,673,673,675,673,3173
|
|
20240425,110700,5817639393,673,675,676,673,26826
|
|
20240425,110600,5799561127,676,675,677,675,16039
|
|
20240425,110500,5788722412,675,676,678,675,7425
|
|
20240425,110400,5783701872,676,676,677,675,11963
|
|
20240425,110300,5775615871,676,675,676,675,6379
|
|
20240425,110200,5771309982,675,677,677,675,8906
|
|
20240425,110100,5765291502,677,677,678,673,34139
|
|
20240425,110000,5742178944,678,673,678,672,23385
|
|
20240425,105900,5726407547,672,673,674,672,12743
|
|
20240425,105800,5717833980,673,673,675,673,6082
|
|
20240425,105700,5713736686,674,674,675,673,1777
|
|
20240425,105600,5712539047,674,675,675,674,953
|
|
20240425,105500,5711895838,675,675,675,672,4215
|
|
20240425,105400,5709056087,675,676,676,672,28649
|
|
20240425,105300,5689752557,676,675,677,675,10830
|
|
20240425,105200,5682432434,675,673,675,672,17417
|
|
20240425,105100,5670684982,674,674,674,672,11272
|
|
20240425,105000,5663098343,674,673,674,671,6761
|
|
20240425,104900,5658546632,673,673,673,670,24225
|
|
20240425,104800,5642275705,674,672,674,672,5586
|
|
20240425,104700,5638515112,672,672,674,672,12667
|
|
20240425,104600,5630002256,672,674,675,672,11638
|
|
20240425,104500,5622158885,675,675,675,673,4874
|
|
20240425,104400,5618871887,675,676,676,673,19380
|
|
20240425,104300,5605809954,675,674,678,672,57265
|
|
20240425,104200,5567135821,673,668,674,667,31013
|
|
20240425,104100,5546355505,668,672,673,668,65692
|
|
20240425,104000,5502386013,672,672,673,670,45911
|
|
20240425,103900,5471582794,671,674,674,671,13322
|
|
20240425,103800,5462632902,674,674,675,671,54695
|
|
20240425,103700,5425844151,675,675,675,673,7558
|
|
20240425,103600,5420749207,676,677,678,672,104006
|
|
20240425,103500,5350574196,678,674,678,674,43849
|
|
20240425,103400,5320926163,675,673,676,673,22976
|
|
20240425,103300,5305422160,673,673,675,672,57735
|
|
20240425,103200,5266558282,673,675,675,671,92683
|
|
20240425,103100,5204176915,675,678,678,674,58693
|
|
20240425,103000,5164539466,678,677,679,677,25523
|
|
20240425,102900,5147237061,677,677,679,677,24287
|
|
20240425,102800,5130777767,677,678,678,675,34726
|
|
20240425,102700,5107278495,678,675,678,674,105700
|
|
20240425,102600,5035867900,676,682,682,675,285806
|
|
20240425,102500,4842126990,682,685,685,680,37899
|
|
20240425,102400,4816279716,685,681,685,681,33042
|
|
20240425,102300,4793720696,680,688,688,680,199874
|
|
20240425,102200,4657288727,687,687,688,684,204902
|
|
20240425,102100,4516842652,687,689,691,686,200068
|
|
20240425,102000,4379203967,689,693,694,689,221066
|
|
20240425,101900,4226504038,694,693,694,693,32587
|
|
20240425,101800,4203917993,694,693,694,693,9331
|
|
20240425,101700,4197447906,694,692,698,692,25213
|
|
20240425,101600,4179953507,693,696,696,692,150454
|
|
20240425,101500,4075590677,696,698,699,696,46497
|
|
20240425,101400,4043203073,699,698,699,698,1748
|
|
20240425,101300,4041982914,699,699,700,699,15361
|
|
20240425,101200,4031245561,699,699,700,698,3552
|
|
20240425,101100,4028762721,699,697,700,697,22243
|
|
20240425,101000,4013218426,697,697,699,697,14518
|
|
20240425,100900,4003097041,698,698,698,697,1619
|
|
20240425,100800,4001968579,697,697,699,697,12108
|
|
20240425,100700,3993522786,698,698,698,697,10144
|
|
20240425,100600,3986452304,697,697,698,697,10771
|
|
20240425,100500,3978942005,698,697,698,696,18482
|
|
20240425,100400,3966063119,696,697,698,696,56523
|
|
20240425,100300,3926681675,696,698,698,695,77263
|
|
20240425,100200,3872862259,698,698,699,697,17369
|
|
20240425,100100,3860740735,698,699,700,698,24342
|
|
20240425,100000,3843739410,699,699,700,698,21618
|
|
20240425,095900,3828637067,699,702,702,698,22290
|
|
20240425,095800,3813056524,699,703,703,699,41371
|
|
20240425,095700,3784100957,702,705,705,702,16926
|
|
20240425,095600,3772198033,704,704,707,704,23821
|
|
20240425,095500,3755386791,707,705,708,704,53250
|
|
20240425,095400,3717824329,707,703,711,702,59021
|
|
20240425,095300,3676101282,704,701,704,700,15608
|
|
20240425,095200,3665141352,701,701,702,700,30973
|
|
20240425,095100,3643449584,701,701,702,700,3677
|
|
20240425,095000,3640872000,701,700,702,700,11909
|
|
20240425,094900,3632532865,699,701,701,699,11833
|
|
20240425,094800,3624246447,701,703,703,700,14043
|
|
20240425,094700,3614406382,703,703,705,702,13459
|
|
20240425,094600,3604938643,703,702,703,699,41003
|
|
20240425,094500,3576227240,702,701,702,699,17864
|
|
20240425,094400,3563716277,700,697,702,695,78666
|
|
20240425,094300,3508869848,696,699,699,696,80630
|
|
20240425,094200,3452635097,699,700,700,698,24081
|
|
20240425,094100,3435823106,697,700,701,697,103043
|
|
20240425,094000,3363874990,701,701,701,700,2518
|
|
20240425,093900,3362112078,700,701,701,700,7683
|
|
20240425,093800,3356733852,701,703,703,700,20097
|
|
20240425,093700,3342650506,703,702,703,701,11408
|
|
20240425,093600,3334638445,702,701,703,700,20412
|
|
20240425,093500,3320312591,701,701,702,700,12786
|
|
20240425,093400,3311357260,701,702,703,701,25970
|
|
20240425,093300,3293134714,702,698,702,698,8742
|
|
20240425,093200,3287013762,698,698,700,698,12034
|
|
20240425,093100,3278612581,698,700,700,698,37221
|
|
20240425,093000,3252612885,699,701,703,699,47141
|
|
20240425,092900,3219596397,702,700,704,700,31973
|
|
20240425,092800,3197183808,700,699,700,697,23857
|
|
20240425,092700,3180510374,699,698,699,697,18233
|
|
20240425,092600,3167783764,698,698,699,697,36364
|
|
20240425,092500,3142402550,698,698,699,698,41312
|
|
20240425,092400,3113561485,698,698,700,697,35651
|
|
20240425,092300,3088675394,700,698,700,697,50068
|
|
20240425,092200,3053751536,699,701,703,697,127549
|
|
20240425,092100,2964460631,701,703,705,700,38676
|
|
20240425,092000,2937329335,704,702,705,699,24804
|
|
20240425,091900,2919936243,699,701,702,698,126438
|
|
20240425,091800,2831550112,702,703,703,699,108383
|
|
20240425,091700,2755698269,703,705,705,699,242501
|
|
20240425,091600,2585675715,705,708,708,702,208324
|
|
20240425,091500,2438859026,707,711,711,707,101498
|
|
20240425,091400,2366941636,711,713,715,709,81533
|
|
20240425,091300,2308929971,712,711,713,709,44856
|
|
20240425,091200,2277038367,710,716,718,710,107876
|
|
20240425,091100,2200014308,717,715,718,714,104947
|
|
20240425,091000,2124879702,715,709,716,707,87307
|
|
20240425,090900,2062615309,709,708,710,706,56614
|
|
20240425,090800,2022581663,707,709,711,705,215339
|
|
20240425,090700,1870224001,709,711,712,708,29916
|
|
20240425,090600,1848996515,711,712,713,707,137096
|
|
20240425,090500,1751657858,712,712,718,711,82209
|
|
20240425,090400,1692955084,712,715,715,704,210284
|
|
20240425,090300,1544004964,712,717,718,712,178446
|
|
20240425,090200,1416488089,717,711,719,711,154072
|
|
20240425,090100,1306018736,711,727,727,710,631271
|
|
20240425,090000,853958892,727,716,727,713,1047008
|