745 lines
34 KiB
CSV
745 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,212200,5170375040,588,588,588,588,328481
|
|
20240426,212100,5170375040,588,588,588,588,0
|
|
20240426,212000,5170375040,588,588,588,588,0
|
|
20240426,211900,5170375040,588,588,588,588,0
|
|
20240426,211800,5170375040,588,588,588,588,0
|
|
20240426,211700,5170375040,588,588,588,588,0
|
|
20240426,211600,5170375040,588,588,588,588,0
|
|
20240426,211500,5170375040,588,588,588,588,0
|
|
20240426,211400,5170375040,588,588,588,588,0
|
|
20240426,211300,5170375040,588,588,588,588,0
|
|
20240426,211200,5170375040,588,588,588,588,0
|
|
20240426,211100,5170375040,588,588,588,588,0
|
|
20240426,211000,5170375040,588,588,588,588,0
|
|
20240426,210900,5170375040,588,588,588,588,0
|
|
20240426,210800,5170375040,588,588,588,588,0
|
|
20240426,210700,5170375040,588,588,588,588,0
|
|
20240426,210600,5170375040,588,588,588,588,0
|
|
20240426,210500,5170375040,588,588,588,588,0
|
|
20240426,210400,5170375040,588,588,588,588,0
|
|
20240426,210300,5170375040,588,588,588,588,0
|
|
20240426,210200,5170375040,588,588,588,588,0
|
|
20240426,210100,5170375040,588,588,588,588,0
|
|
20240426,210000,5170375040,588,588,588,588,0
|
|
20240426,205900,5170375040,588,588,588,588,0
|
|
20240426,205800,5170375040,588,588,588,588,0
|
|
20240426,205700,5170375040,588,588,588,588,0
|
|
20240426,205600,5170375040,588,588,588,588,0
|
|
20240426,205500,5170375040,588,588,588,588,0
|
|
20240426,205400,5170375040,588,588,588,588,0
|
|
20240426,205300,5170375040,588,588,588,588,0
|
|
20240426,205200,5170375040,588,588,588,588,328481
|
|
20240426,205100,5170375040,588,588,588,588,0
|
|
20240426,205000,5170375040,588,588,588,588,0
|
|
20240426,204900,5170375040,588,588,588,588,0
|
|
20240426,204800,5170375040,588,588,588,588,0
|
|
20240426,204700,5170375040,588,588,588,588,0
|
|
20240426,204600,5170375040,588,588,588,588,0
|
|
20240426,204500,5170375040,588,588,588,588,0
|
|
20240426,204400,5170375040,588,588,588,588,0
|
|
20240426,204300,5170375040,588,588,588,588,0
|
|
20240426,204200,5170375040,588,588,588,588,0
|
|
20240426,204100,5170375040,588,588,588,588,0
|
|
20240426,204000,5170375040,588,588,588,588,0
|
|
20240426,203900,5170375040,588,588,588,588,0
|
|
20240426,203800,5170375040,588,588,588,588,0
|
|
20240426,203700,5170375040,588,588,588,588,0
|
|
20240426,203600,5170375040,588,588,588,588,0
|
|
20240426,203500,5170375040,588,588,588,588,0
|
|
20240426,203400,5170375040,588,588,588,588,0
|
|
20240426,203300,5170375040,588,588,588,588,0
|
|
20240426,203200,5170375040,588,588,588,588,0
|
|
20240426,203100,5170375040,588,588,588,588,0
|
|
20240426,203000,5170375040,588,588,588,588,0
|
|
20240426,202900,5170375040,588,588,588,588,0
|
|
20240426,202800,5170375040,588,588,588,588,0
|
|
20240426,202700,5170375040,588,588,588,588,0
|
|
20240426,202600,5170375040,588,588,588,588,0
|
|
20240426,202500,5170375040,588,588,588,588,0
|
|
20240426,202400,5170375040,588,588,588,588,0
|
|
20240426,202300,5170375040,588,588,588,588,0
|
|
20240426,202200,5170375040,588,588,588,588,328481
|
|
20240426,202100,5170375040,588,588,588,588,0
|
|
20240426,202000,5170375040,588,588,588,588,0
|
|
20240426,201900,5170375040,588,588,588,588,0
|
|
20240426,201800,5170375040,588,588,588,588,0
|
|
20240426,201700,5170375040,588,588,588,588,0
|
|
20240426,201600,5170375040,588,588,588,588,0
|
|
20240426,201500,5170375040,588,588,588,588,0
|
|
20240426,201400,5170375040,588,588,588,588,0
|
|
20240426,201300,5170375040,588,588,588,588,0
|
|
20240426,201200,5170375040,588,588,588,588,0
|
|
20240426,201100,5170375040,588,588,588,588,0
|
|
20240426,201000,5170375040,588,588,588,588,0
|
|
20240426,200900,5170375040,588,588,588,588,0
|
|
20240426,200800,5170375040,588,588,588,588,0
|
|
20240426,200700,5170375040,588,588,588,588,0
|
|
20240426,200600,5170375040,588,588,588,588,0
|
|
20240426,200500,5170375040,588,588,588,588,0
|
|
20240426,200400,5170375040,588,588,588,588,0
|
|
20240426,200300,5170375040,588,588,588,588,0
|
|
20240426,200200,5170375040,588,588,588,588,0
|
|
20240426,200100,5170375040,588,588,588,588,0
|
|
20240426,200000,5170375040,588,588,588,588,0
|
|
20240426,195900,5170375040,588,588,588,588,0
|
|
20240426,195800,5170375040,588,588,588,588,0
|
|
20240426,195700,5170375040,588,588,588,588,0
|
|
20240426,195600,5170375040,588,588,588,588,0
|
|
20240426,195500,5170375040,588,588,588,588,0
|
|
20240426,195400,5170375040,588,588,588,588,0
|
|
20240426,195300,5170375040,588,588,588,588,0
|
|
20240426,195200,5170375040,588,588,588,588,328481
|
|
20240426,195100,5170375040,588,588,588,588,0
|
|
20240426,195000,5170375040,588,588,588,588,0
|
|
20240426,194900,5170375040,588,588,588,588,0
|
|
20240426,194800,5170375040,588,588,588,588,0
|
|
20240426,194700,5170375040,588,588,588,588,0
|
|
20240426,194600,5170375040,588,588,588,588,0
|
|
20240426,194500,5170375040,588,588,588,588,0
|
|
20240426,194400,5170375040,588,588,588,588,0
|
|
20240426,194300,5170375040,588,588,588,588,0
|
|
20240426,194200,5170375040,588,588,588,588,0
|
|
20240426,194100,5170375040,588,588,588,588,0
|
|
20240426,194000,5170375040,588,588,588,588,0
|
|
20240426,193900,5170375040,588,588,588,588,0
|
|
20240426,193800,5170375040,588,588,588,588,0
|
|
20240426,193700,5170375040,588,588,588,588,0
|
|
20240426,193600,5170375040,588,588,588,588,0
|
|
20240426,193500,5170375040,588,588,588,588,0
|
|
20240426,193400,5170375040,588,588,588,588,0
|
|
20240426,193300,5170375040,588,588,588,588,0
|
|
20240426,193200,5170375040,588,588,588,588,0
|
|
20240426,193100,5170375040,588,588,588,588,0
|
|
20240426,193000,5170375040,588,588,588,588,0
|
|
20240426,192900,5170375040,588,588,588,588,0
|
|
20240426,192800,5170375040,588,588,588,588,0
|
|
20240426,192700,5170375040,588,588,588,588,0
|
|
20240426,192600,5170375040,588,588,588,588,0
|
|
20240426,192500,5170375040,588,588,588,588,0
|
|
20240426,192400,5170375040,588,588,588,588,0
|
|
20240426,192300,5170375040,588,588,588,588,0
|
|
20240426,192200,5170375040,588,588,588,588,328481
|
|
20240426,192100,5170375040,588,588,588,588,0
|
|
20240426,192000,5170375040,588,588,588,588,0
|
|
20240426,191900,5170375040,588,588,588,588,0
|
|
20240426,191800,5170375040,588,588,588,588,0
|
|
20240426,191700,5170375040,588,588,588,588,0
|
|
20240426,191600,5170375040,588,588,588,588,0
|
|
20240426,191500,5170375040,588,588,588,588,0
|
|
20240426,191400,5170375040,588,588,588,588,0
|
|
20240426,191300,5170375040,588,588,588,588,0
|
|
20240426,191200,5170375040,588,588,588,588,0
|
|
20240426,191100,5170375040,588,588,588,588,0
|
|
20240426,191000,5170375040,588,588,588,588,0
|
|
20240426,190900,5170375040,588,588,588,588,0
|
|
20240426,190800,5170375040,588,588,588,588,0
|
|
20240426,190700,5170375040,588,588,588,588,0
|
|
20240426,190600,5170375040,588,588,588,588,0
|
|
20240426,190500,5170375040,588,588,588,588,0
|
|
20240426,190400,5170375040,588,588,588,588,0
|
|
20240426,190300,5170375040,588,588,588,588,0
|
|
20240426,190200,5170375040,588,588,588,588,0
|
|
20240426,190100,5170375040,588,588,588,588,0
|
|
20240426,190000,5170375040,588,588,588,588,0
|
|
20240426,185900,5170375040,588,588,588,588,0
|
|
20240426,185800,5170375040,588,588,588,588,0
|
|
20240426,185700,5170375040,588,588,588,588,0
|
|
20240426,185600,5170375040,588,588,588,588,0
|
|
20240426,185500,5170375040,588,588,588,588,0
|
|
20240426,185400,5170375040,588,588,588,588,0
|
|
20240426,185300,5170375040,588,588,588,588,0
|
|
20240426,185200,5170375040,588,588,588,588,328481
|
|
20240426,185100,5170375040,588,588,588,588,0
|
|
20240426,185000,5170375040,588,588,588,588,0
|
|
20240426,184900,5170375040,588,588,588,588,0
|
|
20240426,184800,5170375040,588,588,588,588,0
|
|
20240426,184700,5170375040,588,588,588,588,0
|
|
20240426,184600,5170375040,588,588,588,588,0
|
|
20240426,184500,5170375040,588,588,588,588,0
|
|
20240426,184400,5170375040,588,588,588,588,0
|
|
20240426,184300,5170375040,588,588,588,588,0
|
|
20240426,184200,5170375040,588,588,588,588,0
|
|
20240426,184100,5170375040,588,588,588,588,0
|
|
20240426,184000,5170375040,588,588,588,588,0
|
|
20240426,183900,5170375040,588,588,588,588,0
|
|
20240426,183800,5170375040,588,588,588,588,0
|
|
20240426,183700,5170375040,588,588,588,588,0
|
|
20240426,183600,5170375040,588,588,588,588,0
|
|
20240426,183500,5170375040,588,588,588,588,0
|
|
20240426,183400,5170375040,588,588,588,588,0
|
|
20240426,183300,5170375040,588,588,588,588,0
|
|
20240426,183200,5170375040,588,588,588,588,0
|
|
20240426,183100,5170375040,588,588,588,588,0
|
|
20240426,183000,5170375040,588,588,588,588,0
|
|
20240426,182900,5170375040,588,588,588,588,0
|
|
20240426,182800,5170375040,588,588,588,588,0
|
|
20240426,182700,5170375040,588,588,588,588,0
|
|
20240426,182600,5170375040,588,588,588,588,0
|
|
20240426,182500,5170375040,588,588,588,588,0
|
|
20240426,182400,5170375040,588,588,588,588,0
|
|
20240426,182300,5170375040,588,588,588,588,0
|
|
20240426,182200,5170375040,588,588,588,588,328481
|
|
20240426,182100,5170375040,588,588,588,588,0
|
|
20240426,182000,5170375040,588,588,588,588,0
|
|
20240426,181900,5170375040,588,588,588,588,0
|
|
20240426,181800,5170375040,588,588,588,588,0
|
|
20240426,181700,5170375040,588,588,588,588,0
|
|
20240426,181600,5170375040,588,588,588,588,0
|
|
20240426,181500,5170375040,588,588,588,588,0
|
|
20240426,181400,5170375040,588,588,588,588,0
|
|
20240426,181300,5170375040,588,588,588,588,0
|
|
20240426,181200,5170375040,588,588,588,588,0
|
|
20240426,181100,5170375040,588,588,588,588,0
|
|
20240426,181000,5170375040,588,588,588,588,0
|
|
20240426,180900,5170375040,588,588,588,588,0
|
|
20240426,180800,5170375040,588,588,588,588,0
|
|
20240426,180700,5170375040,588,588,588,588,0
|
|
20240426,180600,5170375040,588,588,588,588,0
|
|
20240426,180500,5170375040,588,588,588,588,0
|
|
20240426,180400,5170375040,588,588,588,588,0
|
|
20240426,180300,5170375040,588,588,588,588,0
|
|
20240426,180200,5170375040,588,588,588,588,0
|
|
20240426,180100,5170375040,588,588,588,588,0
|
|
20240426,180000,5170375040,588,588,588,588,0
|
|
20240426,175900,5170375040,588,588,588,588,0
|
|
20240426,175800,5170375040,588,588,588,588,0
|
|
20240426,175700,5170375040,588,588,588,588,0
|
|
20240426,175600,5170375040,588,588,588,588,0
|
|
20240426,175500,5170375040,588,588,588,588,0
|
|
20240426,175400,5170375040,588,588,588,588,0
|
|
20240426,175300,5170375040,588,588,588,588,0
|
|
20240426,175200,5170375040,588,588,588,588,328481
|
|
20240426,175100,5170375040,588,588,588,588,0
|
|
20240426,175000,5170375040,588,588,588,588,0
|
|
20240426,174900,5170375040,588,588,588,588,0
|
|
20240426,174800,5170375040,588,588,588,588,0
|
|
20240426,174700,5170375040,588,588,588,588,0
|
|
20240426,174600,5170375040,588,588,588,588,0
|
|
20240426,174500,5170375040,588,588,588,588,0
|
|
20240426,174400,5170375040,588,588,588,588,0
|
|
20240426,174300,5170375040,588,588,588,588,0
|
|
20240426,174200,5170375040,588,588,588,588,0
|
|
20240426,174100,5170375040,588,588,588,588,0
|
|
20240426,174000,5170375040,588,588,588,588,0
|
|
20240426,173900,5170375040,588,588,588,588,0
|
|
20240426,173800,5170375040,588,588,588,588,0
|
|
20240426,173700,5170375040,588,588,588,588,0
|
|
20240426,173600,5170375040,588,588,588,588,0
|
|
20240426,173500,5170375040,588,588,588,588,0
|
|
20240426,173400,5170375040,588,588,588,588,0
|
|
20240426,173300,5170375040,588,588,588,588,0
|
|
20240426,173200,5170375040,588,588,588,588,0
|
|
20240426,173100,5170375040,588,588,588,588,0
|
|
20240426,173000,5170375040,588,588,588,588,0
|
|
20240426,172900,5170375040,588,588,588,588,0
|
|
20240426,172800,5170375040,588,588,588,588,0
|
|
20240426,172700,5170375040,588,588,588,588,0
|
|
20240426,172600,5170375040,588,588,588,588,0
|
|
20240426,172500,5170375040,588,588,588,588,0
|
|
20240426,172400,5170375040,588,588,588,588,0
|
|
20240426,172300,5170375040,588,588,588,588,0
|
|
20240426,172200,5170375040,588,588,588,588,328481
|
|
20240426,172100,5170375040,588,588,588,588,0
|
|
20240426,172000,5170375040,588,588,588,588,0
|
|
20240426,171900,5170375040,588,588,588,588,0
|
|
20240426,171800,5170375040,588,588,588,588,0
|
|
20240426,171700,5170375040,588,588,588,588,0
|
|
20240426,171600,5170375040,588,588,588,588,0
|
|
20240426,171500,5170375040,588,588,588,588,0
|
|
20240426,171400,5170375040,588,588,588,588,0
|
|
20240426,171300,5170375040,588,588,588,588,0
|
|
20240426,171200,5170375040,588,588,588,588,0
|
|
20240426,171100,5170375040,588,588,588,588,0
|
|
20240426,171000,5170375040,588,588,588,588,0
|
|
20240426,170900,5170375040,588,588,588,588,0
|
|
20240426,170800,5170375040,588,588,588,588,0
|
|
20240426,170700,5170375040,588,588,588,588,0
|
|
20240426,170600,5170375040,588,588,588,588,0
|
|
20240426,170500,5170375040,588,588,588,588,0
|
|
20240426,170400,5170375040,588,588,588,588,0
|
|
20240426,170300,5170375040,588,588,588,588,0
|
|
20240426,170200,5170375040,588,588,588,588,0
|
|
20240426,170100,5170375040,588,588,588,588,0
|
|
20240426,170000,5170375040,588,588,588,588,0
|
|
20240426,165900,5170375040,588,588,588,588,0
|
|
20240426,165800,5170375040,588,588,588,588,0
|
|
20240426,165700,5170375040,588,588,588,588,0
|
|
20240426,165600,5170375040,588,588,588,588,0
|
|
20240426,165500,5170375040,588,588,588,588,0
|
|
20240426,165400,5170375040,588,588,588,588,0
|
|
20240426,165300,5170375040,588,588,588,588,0
|
|
20240426,165200,5170375040,588,588,588,588,328481
|
|
20240426,165100,5170375040,588,588,588,588,0
|
|
20240426,165000,5170375040,588,588,588,588,0
|
|
20240426,164900,5170375040,588,588,588,588,0
|
|
20240426,164800,5170375040,588,588,588,588,0
|
|
20240426,164700,5170375040,588,588,588,588,0
|
|
20240426,164600,5170375040,588,588,588,588,0
|
|
20240426,164500,5170375040,588,588,588,588,0
|
|
20240426,164400,5170375040,588,588,588,588,0
|
|
20240426,164300,5170375040,588,588,588,588,0
|
|
20240426,164200,5170375040,588,588,588,588,0
|
|
20240426,164100,5170375040,588,588,588,588,0
|
|
20240426,164000,5170375040,588,588,588,588,0
|
|
20240426,163900,5170375040,588,588,588,588,0
|
|
20240426,163800,5170375040,588,588,588,588,0
|
|
20240426,163700,5170375040,588,588,588,588,0
|
|
20240426,163600,5170375040,588,588,588,588,0
|
|
20240426,163500,5170375040,588,588,588,588,0
|
|
20240426,163400,5170375040,588,588,588,588,0
|
|
20240426,163300,5170375040,588,588,588,588,0
|
|
20240426,163200,5170375040,588,588,588,588,0
|
|
20240426,163100,5170375040,588,588,588,588,0
|
|
20240426,163000,5170375040,588,588,588,588,0
|
|
20240426,162900,5170375040,588,588,588,588,0
|
|
20240426,162800,5170375040,588,588,588,588,0
|
|
20240426,162700,5170375040,588,588,588,588,0
|
|
20240426,162600,5170375040,588,588,588,588,0
|
|
20240426,162500,5170375040,588,588,588,588,0
|
|
20240426,162400,5170375040,588,588,588,588,0
|
|
20240426,162300,5170375040,588,588,588,588,0
|
|
20240426,162200,5170375040,588,588,588,588,328481
|
|
20240426,162100,5170375040,588,588,588,588,0
|
|
20240426,162000,5170375040,588,588,588,588,0
|
|
20240426,161900,5170375040,588,588,588,588,0
|
|
20240426,161800,5170375040,588,588,588,588,0
|
|
20240426,161700,5170375040,588,588,588,588,0
|
|
20240426,161600,5170375040,588,588,588,588,0
|
|
20240426,161500,5170375040,588,588,588,588,0
|
|
20240426,161400,5170375040,588,588,588,588,0
|
|
20240426,161300,5170375040,588,588,588,588,0
|
|
20240426,161200,5170375040,588,588,588,588,0
|
|
20240426,161100,5170375040,588,588,588,588,0
|
|
20240426,161000,5170375040,588,588,588,588,0
|
|
20240426,160900,5170375040,588,588,588,588,0
|
|
20240426,160800,5170375040,588,588,588,588,0
|
|
20240426,160700,5170375040,588,588,588,588,0
|
|
20240426,160600,5170375040,588,588,588,588,0
|
|
20240426,160500,5170375040,588,588,588,588,0
|
|
20240426,160400,5170375040,588,588,588,588,0
|
|
20240426,160300,5170375040,588,588,588,588,0
|
|
20240426,160200,5170375040,588,588,588,588,0
|
|
20240426,160100,5170375040,588,588,588,588,0
|
|
20240426,160000,5170375040,588,588,588,588,0
|
|
20240426,155900,5170375040,588,588,588,588,0
|
|
20240426,155800,5170375040,588,588,588,588,0
|
|
20240426,155700,5170375040,588,588,588,588,0
|
|
20240426,155600,5170375040,588,588,588,588,0
|
|
20240426,155500,5170375040,588,588,588,588,0
|
|
20240426,155400,5170375040,588,588,588,588,0
|
|
20240426,155300,5170375040,588,588,588,588,0
|
|
20240426,155200,5170375040,588,588,588,588,328481
|
|
20240426,155100,5170375040,588,588,588,588,0
|
|
20240426,155000,5170375040,588,588,588,588,0
|
|
20240426,154900,5170375040,588,588,588,588,0
|
|
20240426,154800,5170375040,588,588,588,588,0
|
|
20240426,154700,5170375040,588,588,588,588,0
|
|
20240426,154600,5170375040,588,588,588,588,0
|
|
20240426,154500,5170375040,588,588,588,588,0
|
|
20240426,154400,5170375040,588,588,588,588,0
|
|
20240426,154300,5170375040,588,588,588,588,0
|
|
20240426,154200,5170375040,588,588,588,588,0
|
|
20240426,154100,5170375040,588,588,588,588,0
|
|
20240426,154000,5170375040,588,588,588,588,0
|
|
20240426,153900,5170375040,588,588,588,588,0
|
|
20240426,153800,5170375040,588,588,588,588,0
|
|
20240426,153700,5170375040,588,588,588,588,0
|
|
20240426,153600,5170375040,588,588,588,588,0
|
|
20240426,153500,5170375040,588,588,588,588,0
|
|
20240426,153400,5170375040,588,588,588,588,0
|
|
20240426,153300,5170375040,588,588,588,588,0
|
|
20240426,153200,5170375040,588,588,588,588,0
|
|
20240426,153100,5170375040,588,588,588,588,0
|
|
20240426,153000,5170375040,588,588,588,588,328481
|
|
20240426,152900,4977228212,593,593,593,593,0
|
|
20240426,152800,4977228212,593,593,593,593,0
|
|
20240426,152700,4977228212,593,593,593,593,0
|
|
20240426,152600,4977228212,593,593,593,593,0
|
|
20240426,152500,4977228212,593,593,593,593,0
|
|
20240426,152400,4977228212,593,593,593,593,0
|
|
20240426,152300,4977228212,593,593,593,593,0
|
|
20240426,152200,4977228212,593,593,593,593,0
|
|
20240426,152100,4977228212,593,593,593,593,0
|
|
20240426,152000,4977228212,593,593,593,593,0
|
|
20240426,151900,4977228212,593,592,594,592,40291
|
|
20240426,151800,4953338610,592,592,593,591,14397
|
|
20240426,151700,4944813091,592,592,593,591,28044
|
|
20240426,151600,4928224552,592,592,593,592,23609
|
|
20240426,151500,4914236860,592,593,593,591,20182
|
|
20240426,151400,4902288199,595,593,595,592,3178
|
|
20240426,151300,4900403736,592,590,593,590,7807
|
|
20240426,151200,4895785071,591,592,592,590,46272
|
|
20240426,151100,4868458601,592,591,593,591,18656
|
|
20240426,151000,4857420672,591,593,594,590,111786
|
|
20240426,150900,4791346796,594,594,595,593,37392
|
|
20240426,150800,4769168496,594,594,595,593,18535
|
|
20240426,150700,4758166788,594,597,597,594,59954
|
|
20240426,150600,4722494995,597,597,598,597,10441
|
|
20240426,150500,4716257096,598,597,598,596,9054
|
|
20240426,150400,4710856103,597,595,597,595,5976
|
|
20240426,150300,4707296495,596,596,597,595,1592
|
|
20240426,150200,4706347672,596,595,597,595,16868
|
|
20240426,150100,4696297568,596,596,597,596,1071
|
|
20240426,150000,4695659250,596,596,597,595,3490
|
|
20240426,145900,4693580044,596,596,597,596,2576
|
|
20240426,145800,4692042747,596,596,596,595,16689
|
|
20240426,145700,4682112043,596,598,598,596,20005
|
|
20240426,145600,4670179800,598,597,598,597,4775
|
|
20240426,145500,4667325766,598,597,599,597,4586
|
|
20240426,145400,4664581626,597,598,599,597,1945
|
|
20240426,145300,4663419330,597,598,598,597,1212
|
|
20240426,145200,4662695743,598,597,598,596,8527
|
|
20240426,145100,4657608880,597,599,599,597,11960
|
|
20240426,145000,4650460152,599,601,601,599,11280
|
|
20240426,144900,4643690039,601,602,603,600,18731
|
|
20240426,144800,4632414786,603,600,604,600,61261
|
|
20240426,144700,4595581822,599,597,599,596,29991
|
|
20240426,144600,4577648612,597,597,597,596,5192
|
|
20240426,144500,4574549842,597,598,598,597,306
|
|
20240426,144400,4574367100,598,598,599,598,2115
|
|
20240426,144300,4573101780,600,599,601,599,57965
|
|
20240426,144200,4538310324,599,598,600,598,8966
|
|
20240426,144100,4532939715,598,597,598,597,4939
|
|
20240426,144000,4529986432,597,595,598,595,28569
|
|
20240426,143900,4512942827,595,595,595,594,1478
|
|
20240426,143800,4512063500,595,594,595,594,3486
|
|
20240426,143700,4509991958,594,593,594,593,6023
|
|
20240426,143600,4506415297,593,593,595,593,13807
|
|
20240426,143500,4498218261,593,594,594,593,10250
|
|
20240426,143400,4492130092,594,594,595,594,436
|
|
20240426,143300,4491871097,593,592,593,592,8896
|
|
20240426,143200,4486599745,592,596,596,592,44207
|
|
20240426,143100,4460360710,596,595,596,595,5156
|
|
20240426,143000,4457290242,596,596,597,596,15814
|
|
20240426,142900,4447865088,596,596,597,595,6635
|
|
20240426,142800,4443905933,595,596,596,595,2635
|
|
20240426,142700,4442337903,596,596,596,596,2494
|
|
20240426,142600,4440851479,597,597,597,596,28752
|
|
20240426,142500,4423696895,597,598,598,597,966
|
|
20240426,142400,4423119391,599,598,599,598,1936
|
|
20240426,142300,4421960448,598,598,598,597,433
|
|
20240426,142200,4421701529,599,598,599,597,2722
|
|
20240426,142100,4420073875,598,598,599,598,48
|
|
20240426,142000,4420045163,598,598,599,598,6242
|
|
20240426,141900,4416311947,599,599,599,598,8453
|
|
20240426,141800,4411252033,599,599,599,597,2535
|
|
20240426,141700,4409736907,599,599,599,598,306
|
|
20240426,141600,4409553744,599,598,599,598,1341
|
|
20240426,141500,4408750900,598,598,598,598,8960
|
|
20240426,141400,4403392820,598,599,599,598,6228
|
|
20240426,141300,4399663363,599,598,599,598,17409
|
|
20240426,141200,4389241308,597,596,598,596,8466
|
|
20240426,141100,4384182526,597,597,597,596,2857
|
|
20240426,141000,4382478273,597,597,597,595,186
|
|
20240426,140900,4382367349,598,597,598,595,3363
|
|
20240426,140800,4380365750,597,596,597,595,9991
|
|
20240426,140700,4374408625,596,596,597,596,9011
|
|
20240426,140600,4369038059,596,596,596,596,2539
|
|
20240426,140500,4367524815,596,596,597,596,6845
|
|
20240426,140400,4363445177,596,597,597,596,11068
|
|
20240426,140300,4356848638,597,597,597,596,6109
|
|
20240426,140200,4353207606,596,598,598,596,68
|
|
20240426,140100,4353166995,598,597,598,595,27179
|
|
20240426,140000,4336954840,597,595,597,595,5614
|
|
20240426,135900,4333607722,595,595,595,593,10276
|
|
20240426,135800,4327496511,595,594,595,594,16223
|
|
20240426,135700,4317859180,594,594,596,594,143
|
|
20240426,135600,4317774152,596,594,596,594,21109
|
|
20240426,135500,4305230387,595,595,596,594,12332
|
|
20240426,135400,4297892933,594,595,596,594,7340
|
|
20240426,135300,4293527222,595,594,595,593,649
|
|
20240426,135200,4293141690,593,593,595,593,3006
|
|
20240426,135100,4291359085,593,593,596,593,7771
|
|
20240426,135000,4286737041,593,594,596,592,98678
|
|
20240426,134900,4228203142,594,596,596,593,29421
|
|
20240426,134800,4210723552,597,596,597,595,22398
|
|
20240426,134700,4197384347,596,596,596,595,4460
|
|
20240426,134600,4194726645,596,595,596,594,4436
|
|
20240426,134500,4192088579,595,595,595,595,7882
|
|
20240426,134400,4187398789,595,596,597,593,14077
|
|
20240426,134300,4179033837,597,598,598,594,7944
|
|
20240426,134200,4174304450,596,600,601,590,180722
|
|
20240426,134100,4067221114,601,600,601,599,19152
|
|
20240426,134000,4055730207,601,601,602,601,2595
|
|
20240426,133900,4054170591,601,602,602,600,13835
|
|
20240426,133800,4045855638,602,603,603,601,372
|
|
20240426,133700,4045631607,603,599,603,599,10022
|
|
20240426,133600,4039615127,601,600,601,599,12327
|
|
20240426,133500,4032227498,601,600,601,599,1041
|
|
20240426,133400,4031602561,600,601,601,599,3101
|
|
20240426,133300,4029741282,601,601,601,600,11246
|
|
20240426,133200,4022992003,601,603,603,601,6687
|
|
20240426,133100,4018962221,603,601,603,601,8539
|
|
20240426,133000,4013825405,600,602,602,600,8079
|
|
20240426,132900,4008970045,601,602,602,600,3388
|
|
20240426,132800,4006935096,600,600,600,599,8426
|
|
20240426,132700,4001880739,600,601,601,599,5426
|
|
20240426,132600,3998626534,601,600,601,599,6308
|
|
20240426,132500,3994844125,601,598,601,598,60368
|
|
20240426,132400,3958673793,599,599,600,597,33426
|
|
20240426,132300,3938682141,597,599,600,597,24927
|
|
20240426,132200,3923762513,600,601,601,600,81560
|
|
20240426,132100,3874825410,601,601,602,601,48050
|
|
20240426,132000,3845947295,602,601,602,601,7378
|
|
20240426,131900,3841509767,601,603,603,601,17747
|
|
20240426,131800,3830830962,603,603,604,602,4469
|
|
20240426,131700,3828137502,603,603,603,602,14612
|
|
20240426,131600,3819340185,603,604,604,603,3416
|
|
20240426,131500,3817280316,603,603,603,603,500
|
|
20240426,131400,3816978816,602,603,603,601,27932
|
|
20240426,131300,3800162558,603,604,605,603,3612
|
|
20240426,131200,3797983361,604,605,605,604,3027
|
|
20240426,131100,3796152782,606,605,606,603,3162
|
|
20240426,131000,3794243397,607,607,607,605,2111
|
|
20240426,130900,3792964291,607,606,607,605,7372
|
|
20240426,130800,3788495569,606,605,606,604,10145
|
|
20240426,130700,3782357892,604,604,604,603,1991
|
|
20240426,130600,3781155342,603,602,603,602,2457
|
|
20240426,130500,3779675161,602,602,602,601,3722
|
|
20240426,130400,3777434618,601,603,603,601,15275
|
|
20240426,130300,3768237360,603,604,604,602,8796
|
|
20240426,130200,3762940165,605,605,605,605,2008
|
|
20240426,130100,3761725325,605,601,605,601,10374
|
|
20240426,130000,3755480175,601,603,603,601,26668
|
|
20240426,125900,3739426516,603,603,603,602,1805
|
|
20240426,125800,3738338116,603,603,603,603,1878
|
|
20240426,125700,3737205682,603,602,603,602,13753
|
|
20240426,125600,3728926330,602,603,604,601,39421
|
|
20240426,125500,3705187331,603,602,604,602,22809
|
|
20240426,125400,3691434264,602,603,604,602,66497
|
|
20240426,125300,3651358564,604,604,605,604,22616
|
|
20240426,125200,3637698325,604,605,605,604,14862
|
|
20240426,125100,3628714347,605,605,606,605,3207
|
|
20240426,125000,3626774081,606,606,608,605,8201
|
|
20240426,124900,3621802286,606,607,607,606,4302
|
|
20240426,124800,3619193474,607,607,607,606,1066
|
|
20240426,124700,3618547422,607,606,607,606,1376
|
|
20240426,124600,3617712206,606,606,606,606,4724
|
|
20240426,124500,3614849462,606,607,607,606,2594
|
|
20240426,124400,3613277053,607,607,608,607,1800
|
|
20240426,124300,3612182776,607,607,607,606,3504
|
|
20240426,124200,3610056372,607,607,607,606,6844
|
|
20240426,124100,3605908545,605,607,607,605,1313
|
|
20240426,124000,3605113108,607,607,607,607,633
|
|
20240426,123900,3604728877,607,607,607,607,140
|
|
20240426,123800,3604643897,607,607,607,607,413
|
|
20240426,123700,3604393206,607,605,607,605,10483
|
|
20240426,123600,3598047285,605,605,605,605,15564
|
|
20240426,123500,3588631065,605,606,606,605,2033
|
|
20240426,123400,3587399068,607,606,607,606,5063
|
|
20240426,123300,3584329128,606,604,606,604,16181
|
|
20240426,123200,3574554091,605,604,607,604,25332
|
|
20240426,123100,3559229143,604,605,607,604,31434
|
|
20240426,123000,3540213721,604,610,610,604,51406
|
|
20240426,122900,3509082721,610,609,610,607,487
|
|
20240426,122800,3508786137,606,609,609,606,13250
|
|
20240426,122700,3500742645,609,608,610,607,1549
|
|
20240426,122600,3499799618,608,610,610,608,625
|
|
20240426,122500,3499419354,610,608,610,607,4852
|
|
20240426,122400,3496470775,607,609,611,607,24042
|
|
20240426,122300,3481835916,609,610,610,609,1251
|
|
20240426,122200,3481072853,609,610,610,609,3234
|
|
20240426,122100,3479103100,609,611,611,609,958
|
|
20240426,122000,3478518629,610,610,611,609,18876
|
|
20240426,121900,3467009534,610,611,612,609,27772
|
|
20240426,121800,3450044693,609,609,611,609,2324
|
|
20240426,121700,3448626883,609,610,610,609,1029
|
|
20240426,121600,3447999908,609,609,610,609,2807
|
|
20240426,121500,3446289180,609,608,609,607,5527
|
|
20240426,121400,3442929262,608,609,609,608,687
|
|
20240426,121300,3442510943,609,609,609,608,516
|
|
20240426,121200,3442196878,609,608,609,608,4562
|
|
20240426,121100,3439423154,609,609,609,609,3760
|
|
20240426,121000,3437133314,610,610,611,609,17178
|
|
20240426,120900,3426655157,609,609,611,609,7144
|
|
20240426,120800,3422297442,608,609,610,608,15798
|
|
20240426,120700,3412663058,607,608,609,607,5257
|
|
20240426,120600,3409467554,609,608,609,607,14322
|
|
20240426,120500,3400771732,607,608,609,607,10369
|
|
20240426,120400,3394466521,608,609,609,608,2657
|
|
20240426,120300,3392848912,609,609,609,609,1660
|
|
20240426,120200,3391837972,609,608,609,607,6857
|
|
20240426,120100,3387668777,608,607,608,606,10970
|
|
20240426,120000,3381013461,608,607,609,606,7341
|
|
20240426,115900,3376560139,607,607,609,607,3400
|
|
20240426,115800,3374496329,608,608,609,608,1069
|
|
20240426,115700,3373846351,608,608,609,608,3881
|
|
20240426,115600,3371486193,608,608,609,608,2124
|
|
20240426,115500,3370194799,609,608,610,608,12581
|
|
20240426,115400,3362542996,608,608,608,607,17573
|
|
20240426,115300,3351859265,607,607,608,606,13310
|
|
20240426,115200,3343780005,607,606,607,606,523
|
|
20240426,115100,3343462749,606,605,607,605,6683
|
|
20240426,115000,3339418513,605,607,607,605,14485
|
|
20240426,114900,3330654658,606,606,607,606,59
|
|
20240426,114800,3330618863,606,606,607,606,6567
|
|
20240426,114700,3326639200,606,607,607,606,7
|
|
20240426,114600,3326634957,606,607,607,606,3104
|
|
20240426,114500,3324752690,606,607,607,606,2423
|
|
20240426,114400,3323283352,607,607,607,606,3224
|
|
20240426,114300,3321329020,607,607,608,607,2541
|
|
20240426,114200,3319786608,607,606,608,605,6032
|
|
20240426,114100,3316125725,606,606,606,606,4451
|
|
20240426,114000,3313428419,606,605,606,605,1892
|
|
20240426,113900,3312282367,605,606,607,605,20735
|
|
20240426,113800,3299727357,606,605,606,604,16228
|
|
20240426,113700,3289910232,605,605,606,605,11482
|
|
20240426,113600,3282963594,605,605,606,604,30569
|
|
20240426,113500,3264483661,606,605,606,605,4317
|
|
20240426,113400,3261868929,605,606,606,605,14082
|
|
20240426,113300,3253348855,605,607,608,605,31367
|
|
20240426,113200,3234357973,608,608,608,607,3045
|
|
20240426,113100,3232509069,608,607,608,606,14725
|
|
20240426,113000,3223570505,607,607,608,607,7833
|
|
20240426,112900,3218815783,607,607,607,607,6429
|
|
20240426,112800,3214913380,607,607,607,606,9681
|
|
20240426,112700,3209037227,607,608,608,607,7510
|
|
20240426,112600,3204478651,608,608,608,607,2073
|
|
20240426,112500,3203218277,608,607,609,606,24196
|
|
20240426,112400,3188509415,607,608,608,606,12587
|
|
20240426,112300,3180876668,607,608,608,607,26258
|
|
20240426,112200,3164937985,607,608,609,607,6209
|
|
20240426,112100,3161162907,609,608,609,607,14798
|
|
20240426,112000,3152165717,609,608,609,607,41787
|
|
20240426,111900,3126743789,608,608,608,607,1450
|
|
20240426,111800,3125862621,607,607,608,607,348
|
|
20240426,111700,3125651363,607,607,608,606,3106
|
|
20240426,111600,3123766023,607,607,607,606,5272
|
|
20240426,111500,3120569336,607,608,608,607,15687
|
|
20240426,111400,3111047316,608,607,608,607,2767
|
|
20240426,111300,3109367741,607,607,607,607,8584
|
|
20240426,111200,3104157253,607,606,607,605,7558
|
|
20240426,111100,3099571524,605,606,606,605,1382
|
|
20240426,111000,3098734556,605,606,606,605,3575
|
|
20240426,110900,3096568889,606,606,606,605,8165
|
|
20240426,110800,3091625899,606,606,607,605,9628
|
|
20240426,110700,3085798908,605,606,607,605,15605
|
|
20240426,110600,3076329069,606,606,606,605,7999
|
|
20240426,110500,3071483253,607,607,607,606,5789
|
|
20240426,110400,3067969814,606,608,608,606,6652
|
|
20240426,110300,3063932623,605,607,608,605,51347
|
|
20240426,110200,3032837269,606,608,608,605,17909
|
|
20240426,110100,3021988192,606,606,608,605,38369
|
|
20240426,110000,2998738174,606,606,606,605,47556
|
|
20240426,105900,2969957877,606,607,607,605,89376
|
|
20240426,105800,2915845217,607,609,609,607,22586
|
|
20240426,105700,2902134480,609,608,609,607,8226
|
|
20240426,105600,2897133416,608,609,609,608,27400
|
|
20240426,105500,2880474165,609,609,609,608,1288
|
|
20240426,105400,2879689955,609,608,609,608,12190
|
|
20240426,105300,2872267018,609,609,609,608,23106
|
|
20240426,105200,2858217661,610,610,610,609,199
|
|
20240426,105100,2858096416,609,610,611,609,1235
|
|
20240426,105000,2857343996,611,609,611,608,5397
|
|
20240426,104900,2854052774,610,607,611,606,16519
|
|
20240426,104800,2844017243,607,610,614,607,125974
|
|
20240426,104700,2767395110,610,611,612,609,9582
|
|
20240426,104600,2761548679,611,610,613,610,20956
|
|
20240426,104500,2748757726,610,614,614,609,39163
|
|
20240426,104400,2724823552,614,613,614,612,24089
|
|
20240426,104300,2710048574,613,612,614,611,11314
|
|
20240426,104200,2703115622,612,613,613,611,10806
|
|
20240426,104100,2696501768,614,612,614,611,46415
|
|
20240426,104000,2668091032,611,612,612,611,13062
|
|
20240426,103900,2660108396,612,611,612,611,180
|
|
20240426,103800,2659998392,612,611,612,611,5720
|
|
20240426,103700,2656503346,611,611,612,609,18403
|
|
20240426,103600,2645281028,611,610,612,610,24017
|
|
20240426,103500,2630592154,610,610,612,609,30378
|
|
20240426,103400,2612055676,611,610,611,609,29683
|
|
20240426,103300,2593951551,609,610,611,608,29502
|
|
20240426,103200,2575983653,609,612,612,609,40874
|
|
20240426,103100,2551040022,613,613,614,611,8479
|
|
20240426,103000,2545850330,614,612,614,612,8284
|
|
20240426,102900,2540775449,613,612,613,611,3422
|
|
20240426,102800,2538678809,612,613,613,611,37395
|
|
20240426,102700,2515792040,613,611,613,610,28085
|
|
20240426,102600,2498608712,611,612,612,610,11758
|
|
20240426,102500,2491426219,612,610,612,610,11847
|
|
20240426,102400,2484188811,611,612,612,610,24314
|
|
20240426,102300,2469332419,611,611,612,610,11738
|
|
20240426,102200,2462160775,611,608,611,607,22818
|
|
20240426,102100,2448278954,608,615,615,607,181332
|
|
20240426,102000,2337619246,615,616,617,614,11318
|
|
20240426,101900,2330662733,616,612,616,612,38450
|
|
20240426,101800,2307096917,613,611,613,611,59220
|
|
20240426,101700,2270852782,611,613,614,611,71608
|
|
20240426,101600,2227001672,612,616,616,612,75994
|
|
20240426,101500,2180353456,614,616,617,613,79138
|
|
20240426,101400,2131750219,617,614,619,613,43122
|
|
20240426,101300,2105217085,614,620,620,611,200680
|
|
20240426,101200,1981962456,618,621,623,617,184151
|
|
20240426,101100,1868192155,621,622,623,621,1027
|
|
20240426,101000,1867553733,622,621,625,621,11755
|
|
20240426,100900,1860242088,621,622,623,621,5963
|
|
20240426,100800,1856534742,621,624,625,621,22314
|
|
20240426,100700,1842645727,625,625,625,623,22935
|
|
20240426,100600,1828354719,626,626,626,623,8372
|
|
20240426,100500,1823126404,624,625,628,624,22067
|
|
20240426,100400,1809300082,625,629,629,625,9562
|
|
20240426,100300,1803321929,629,628,632,628,89803
|
|
20240426,100200,1746833852,629,627,632,627,98921
|
|
20240426,100100,1684553407,627,621,627,621,91872
|
|
20240426,100000,1627195853,621,620,622,620,7941
|
|
20240426,095900,1622262651,622,620,622,620,7181
|
|
20240426,095800,1617810378,620,620,622,619,6940
|
|
20240426,095700,1613502577,620,622,624,619,33036
|
|
20240426,095600,1592973606,622,624,624,618,66931
|
|
20240426,095500,1551503358,621,625,625,621,30339
|
|
20240426,095400,1532615639,624,627,627,624,21799
|
|
20240426,095300,1518990513,627,627,628,625,4651
|
|
20240426,095200,1516075089,627,622,627,622,54637
|
|
20240426,095100,1482036011,622,623,623,622,14272
|
|
20240426,095000,1473156583,623,622,623,621,20653
|
|
20240426,094900,1460302687,622,620,622,620,12542
|
|
20240426,094800,1452514312,620,622,623,620,16351
|
|
20240426,094700,1442355974,623,621,623,621,15870
|
|
20240426,094600,1432490401,621,625,626,621,31606
|
|
20240426,094500,1412757182,623,625,627,623,22551
|
|
20240426,094400,1398681234,627,628,628,626,59227
|
|
20240426,094300,1361545961,627,626,629,626,22962
|
|
20240426,094200,1347130269,626,627,628,626,16718
|
|
20240426,094100,1336651633,627,626,628,626,36487
|
|
20240426,094000,1313768737,627,624,627,624,16234
|
|
20240426,093900,1303622837,624,623,624,622,24277
|
|
20240426,093800,1288485649,623,624,624,622,4806
|
|
20240426,093700,1285491053,623,622,624,622,2875
|
|
20240426,093600,1283700146,623,621,623,621,15174
|
|
20240426,093500,1274264929,621,622,623,621,1180
|
|
20240426,093400,1273531949,621,623,624,621,11023
|
|
20240426,093300,1266668922,622,624,624,622,35335
|
|
20240426,093200,1244650696,624,622,624,622,12331
|
|
20240426,093100,1236971916,622,624,624,622,22904
|
|
20240426,093000,1222713245,623,621,624,620,8183
|
|
20240426,092900,1217618435,621,624,624,621,100528
|
|
20240426,092800,1155179233,622,623,625,621,44671
|
|
20240426,092700,1127371352,625,625,627,622,80443
|
|
20240426,092600,1077098477,624,621,626,621,76553
|
|
20240426,092500,1029327326,622,620,622,620,39442
|
|
20240426,092400,1004841585,620,619,621,619,6314
|
|
20240426,092300,1000927421,620,618,620,617,27447
|
|
20240426,092200,983967994,618,620,621,617,58612
|
|
20240426,092100,947704014,621,619,621,619,17599
|
|
20240426,092000,936790725,620,618,621,617,187032
|
|
20240426,091900,821192242,619,620,621,618,153704
|
|
20240426,091800,726046377,620,624,624,620,33716
|
|
20240426,091700,705109937,623,624,624,621,22842
|
|
20240426,091600,690906329,623,623,624,621,59616
|
|
20240426,091500,653824468,623,623,625,622,27499
|
|
20240426,091400,636697669,622,624,624,621,38197
|
|
20240426,091300,612919433,623,626,626,623,32737
|
|
20240426,091200,592501149,626,626,627,624,31608
|
|
20240426,091100,572751118,625,628,628,625,46794
|
|
20240426,091000,543476103,628,627,628,626,9342
|
|
20240426,090900,537614714,628,626,628,625,27700
|
|
20240426,090800,520279220,626,627,628,626,17578
|
|
20240426,090700,509254669,628,623,629,622,82481
|
|
20240426,090600,457730033,626,628,628,622,68653
|
|
20240426,090500,414948547,623,630,630,623,98090
|
|
20240426,090400,353470699,632,631,632,628,61411
|
|
20240426,090300,314855007,629,632,633,628,16274
|
|
20240426,090200,304596969,633,630,633,625,111334
|
|
20240426,090100,234689610,632,631,635,630,79998
|
|
20240426,090000,184202610,635,633,635,630,279465
|