745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,212200,20492734754,659,659,659,659,543845
|
|
20240429,212100,20492734754,659,659,659,659,0
|
|
20240429,212000,20492734754,659,659,659,659,0
|
|
20240429,211900,20492734754,659,659,659,659,0
|
|
20240429,211800,20492734754,659,659,659,659,0
|
|
20240429,211700,20492734754,659,659,659,659,0
|
|
20240429,211600,20492734754,659,659,659,659,0
|
|
20240429,211500,20492734754,659,659,659,659,0
|
|
20240429,211400,20492734754,659,659,659,659,0
|
|
20240429,211300,20492734754,659,659,659,659,0
|
|
20240429,211200,20492734754,659,659,659,659,0
|
|
20240429,211100,20492734754,659,659,659,659,0
|
|
20240429,211000,20492734754,659,659,659,659,0
|
|
20240429,210900,20492734754,659,659,659,659,0
|
|
20240429,210800,20492734754,659,659,659,659,0
|
|
20240429,210700,20492734754,659,659,659,659,0
|
|
20240429,210600,20492734754,659,659,659,659,0
|
|
20240429,210500,20492734754,659,659,659,659,0
|
|
20240429,210400,20492734754,659,659,659,659,0
|
|
20240429,210300,20492734754,659,659,659,659,0
|
|
20240429,210200,20492734754,659,659,659,659,0
|
|
20240429,210100,20492734754,659,659,659,659,0
|
|
20240429,210000,20492734754,659,659,659,659,0
|
|
20240429,205900,20492734754,659,659,659,659,0
|
|
20240429,205800,20492734754,659,659,659,659,0
|
|
20240429,205700,20492734754,659,659,659,659,0
|
|
20240429,205600,20492734754,659,659,659,659,0
|
|
20240429,205500,20492734754,659,659,659,659,0
|
|
20240429,205400,20492734754,659,659,659,659,0
|
|
20240429,205300,20492734754,659,659,659,659,0
|
|
20240429,205200,20492734754,659,659,659,659,543845
|
|
20240429,205100,20492734754,659,659,659,659,0
|
|
20240429,205000,20492734754,659,659,659,659,0
|
|
20240429,204900,20492734754,659,659,659,659,0
|
|
20240429,204800,20492734754,659,659,659,659,0
|
|
20240429,204700,20492734754,659,659,659,659,0
|
|
20240429,204600,20492734754,659,659,659,659,0
|
|
20240429,204500,20492734754,659,659,659,659,0
|
|
20240429,204400,20492734754,659,659,659,659,0
|
|
20240429,204300,20492734754,659,659,659,659,0
|
|
20240429,204200,20492734754,659,659,659,659,0
|
|
20240429,204100,20492734754,659,659,659,659,0
|
|
20240429,204000,20492734754,659,659,659,659,0
|
|
20240429,203900,20492734754,659,659,659,659,0
|
|
20240429,203800,20492734754,659,659,659,659,0
|
|
20240429,203700,20492734754,659,659,659,659,0
|
|
20240429,203600,20492734754,659,659,659,659,0
|
|
20240429,203500,20492734754,659,659,659,659,0
|
|
20240429,203400,20492734754,659,659,659,659,0
|
|
20240429,203300,20492734754,659,659,659,659,0
|
|
20240429,203200,20492734754,659,659,659,659,0
|
|
20240429,203100,20492734754,659,659,659,659,0
|
|
20240429,203000,20492734754,659,659,659,659,0
|
|
20240429,202900,20492734754,659,659,659,659,0
|
|
20240429,202800,20492734754,659,659,659,659,0
|
|
20240429,202700,20492734754,659,659,659,659,0
|
|
20240429,202600,20492734754,659,659,659,659,0
|
|
20240429,202500,20492734754,659,659,659,659,0
|
|
20240429,202400,20492734754,659,659,659,659,0
|
|
20240429,202300,20492734754,659,659,659,659,0
|
|
20240429,202200,20492734754,659,659,659,659,543845
|
|
20240429,202100,20492734754,659,659,659,659,0
|
|
20240429,202000,20492734754,659,659,659,659,0
|
|
20240429,201900,20492734754,659,659,659,659,0
|
|
20240429,201800,20492734754,659,659,659,659,0
|
|
20240429,201700,20492734754,659,659,659,659,0
|
|
20240429,201600,20492734754,659,659,659,659,0
|
|
20240429,201500,20492734754,659,659,659,659,0
|
|
20240429,201400,20492734754,659,659,659,659,0
|
|
20240429,201300,20492734754,659,659,659,659,0
|
|
20240429,201200,20492734754,659,659,659,659,0
|
|
20240429,201100,20492734754,659,659,659,659,0
|
|
20240429,201000,20492734754,659,659,659,659,0
|
|
20240429,200900,20492734754,659,659,659,659,0
|
|
20240429,200800,20492734754,659,659,659,659,0
|
|
20240429,200700,20492734754,659,659,659,659,0
|
|
20240429,200600,20492734754,659,659,659,659,0
|
|
20240429,200500,20492734754,659,659,659,659,0
|
|
20240429,200400,20492734754,659,659,659,659,0
|
|
20240429,200300,20492734754,659,659,659,659,0
|
|
20240429,200200,20492734754,659,659,659,659,0
|
|
20240429,200100,20492734754,659,659,659,659,0
|
|
20240429,200000,20492734754,659,659,659,659,0
|
|
20240429,195900,20492734754,659,659,659,659,0
|
|
20240429,195800,20492734754,659,659,659,659,0
|
|
20240429,195700,20492734754,659,659,659,659,0
|
|
20240429,195600,20492734754,659,659,659,659,0
|
|
20240429,195500,20492734754,659,659,659,659,0
|
|
20240429,195400,20492734754,659,659,659,659,0
|
|
20240429,195300,20492734754,659,659,659,659,0
|
|
20240429,195200,20492734754,659,659,659,659,543845
|
|
20240429,195100,20492734754,659,659,659,659,0
|
|
20240429,195000,20492734754,659,659,659,659,0
|
|
20240429,194900,20492734754,659,659,659,659,0
|
|
20240429,194800,20492734754,659,659,659,659,0
|
|
20240429,194700,20492734754,659,659,659,659,0
|
|
20240429,194600,20492734754,659,659,659,659,0
|
|
20240429,194500,20492734754,659,659,659,659,0
|
|
20240429,194400,20492734754,659,659,659,659,0
|
|
20240429,194300,20492734754,659,659,659,659,0
|
|
20240429,194200,20492734754,659,659,659,659,0
|
|
20240429,194100,20492734754,659,659,659,659,0
|
|
20240429,194000,20492734754,659,659,659,659,0
|
|
20240429,193900,20492734754,659,659,659,659,0
|
|
20240429,193800,20492734754,659,659,659,659,0
|
|
20240429,193700,20492734754,659,659,659,659,0
|
|
20240429,193600,20492734754,659,659,659,659,0
|
|
20240429,193500,20492734754,659,659,659,659,0
|
|
20240429,193400,20492734754,659,659,659,659,0
|
|
20240429,193300,20492734754,659,659,659,659,0
|
|
20240429,193200,20492734754,659,659,659,659,0
|
|
20240429,193100,20492734754,659,659,659,659,0
|
|
20240429,193000,20492734754,659,659,659,659,0
|
|
20240429,192900,20492734754,659,659,659,659,0
|
|
20240429,192800,20492734754,659,659,659,659,0
|
|
20240429,192700,20492734754,659,659,659,659,0
|
|
20240429,192600,20492734754,659,659,659,659,0
|
|
20240429,192500,20492734754,659,659,659,659,0
|
|
20240429,192400,20492734754,659,659,659,659,0
|
|
20240429,192300,20492734754,659,659,659,659,0
|
|
20240429,192200,20492734754,659,659,659,659,543845
|
|
20240429,192100,20492734754,659,659,659,659,0
|
|
20240429,192000,20492734754,659,659,659,659,0
|
|
20240429,191900,20492734754,659,659,659,659,0
|
|
20240429,191800,20492734754,659,659,659,659,0
|
|
20240429,191700,20492734754,659,659,659,659,0
|
|
20240429,191600,20492734754,659,659,659,659,0
|
|
20240429,191500,20492734754,659,659,659,659,0
|
|
20240429,191400,20492734754,659,659,659,659,0
|
|
20240429,191300,20492734754,659,659,659,659,0
|
|
20240429,191200,20492734754,659,659,659,659,0
|
|
20240429,191100,20492734754,659,659,659,659,0
|
|
20240429,191000,20492734754,659,659,659,659,0
|
|
20240429,190900,20492734754,659,659,659,659,0
|
|
20240429,190800,20492734754,659,659,659,659,0
|
|
20240429,190700,20492734754,659,659,659,659,0
|
|
20240429,190600,20492734754,659,659,659,659,0
|
|
20240429,190500,20492734754,659,659,659,659,0
|
|
20240429,190400,20492734754,659,659,659,659,0
|
|
20240429,190300,20492734754,659,659,659,659,0
|
|
20240429,190200,20492734754,659,659,659,659,0
|
|
20240429,190100,20492734754,659,659,659,659,0
|
|
20240429,190000,20492734754,659,659,659,659,0
|
|
20240429,185900,20492734754,659,659,659,659,0
|
|
20240429,185800,20492734754,659,659,659,659,0
|
|
20240429,185700,20492734754,659,659,659,659,0
|
|
20240429,185600,20492734754,659,659,659,659,0
|
|
20240429,185500,20492734754,659,659,659,659,0
|
|
20240429,185400,20492734754,659,659,659,659,0
|
|
20240429,185300,20492734754,659,659,659,659,0
|
|
20240429,185200,20492734754,659,659,659,659,543845
|
|
20240429,185100,20492734754,659,659,659,659,0
|
|
20240429,185000,20492734754,659,659,659,659,0
|
|
20240429,184900,20492734754,659,659,659,659,0
|
|
20240429,184800,20492734754,659,659,659,659,0
|
|
20240429,184700,20492734754,659,659,659,659,0
|
|
20240429,184600,20492734754,659,659,659,659,0
|
|
20240429,184500,20492734754,659,659,659,659,0
|
|
20240429,184400,20492734754,659,659,659,659,0
|
|
20240429,184300,20492734754,659,659,659,659,0
|
|
20240429,184200,20492734754,659,659,659,659,0
|
|
20240429,184100,20492734754,659,659,659,659,0
|
|
20240429,184000,20492734754,659,659,659,659,0
|
|
20240429,183900,20492734754,659,659,659,659,0
|
|
20240429,183800,20492734754,659,659,659,659,0
|
|
20240429,183700,20492734754,659,659,659,659,0
|
|
20240429,183600,20492734754,659,659,659,659,0
|
|
20240429,183500,20492734754,659,659,659,659,0
|
|
20240429,183400,20492734754,659,659,659,659,0
|
|
20240429,183300,20492734754,659,659,659,659,0
|
|
20240429,183200,20492734754,659,659,659,659,0
|
|
20240429,183100,20492734754,659,659,659,659,0
|
|
20240429,183000,20492734754,659,659,659,659,0
|
|
20240429,182900,20492734754,659,659,659,659,0
|
|
20240429,182800,20492734754,659,659,659,659,0
|
|
20240429,182700,20492734754,659,659,659,659,0
|
|
20240429,182600,20492734754,659,659,659,659,0
|
|
20240429,182500,20492734754,659,659,659,659,0
|
|
20240429,182400,20492734754,659,659,659,659,0
|
|
20240429,182300,20492734754,659,659,659,659,0
|
|
20240429,182200,20492734754,659,659,659,659,543845
|
|
20240429,182100,20492734754,659,659,659,659,0
|
|
20240429,182000,20492734754,659,659,659,659,0
|
|
20240429,181900,20492734754,659,659,659,659,0
|
|
20240429,181800,20492734754,659,659,659,659,0
|
|
20240429,181700,20492734754,659,659,659,659,0
|
|
20240429,181600,20492734754,659,659,659,659,0
|
|
20240429,181500,20492734754,659,659,659,659,0
|
|
20240429,181400,20492734754,659,659,659,659,0
|
|
20240429,181300,20492734754,659,659,659,659,0
|
|
20240429,181200,20492734754,659,659,659,659,0
|
|
20240429,181100,20492734754,659,659,659,659,0
|
|
20240429,181000,20492734754,659,659,659,659,0
|
|
20240429,180900,20492734754,659,659,659,659,0
|
|
20240429,180800,20492734754,659,659,659,659,0
|
|
20240429,180700,20492734754,659,659,659,659,0
|
|
20240429,180600,20492734754,659,659,659,659,0
|
|
20240429,180500,20492734754,659,659,659,659,0
|
|
20240429,180400,20492734754,659,659,659,659,0
|
|
20240429,180300,20492734754,659,659,659,659,0
|
|
20240429,180200,20492734754,659,659,659,659,0
|
|
20240429,180100,20492734754,659,659,659,659,0
|
|
20240429,180000,20492734754,659,659,659,659,0
|
|
20240429,175900,20492734754,659,659,659,659,0
|
|
20240429,175800,20492734754,659,659,659,659,0
|
|
20240429,175700,20492734754,659,659,659,659,0
|
|
20240429,175600,20492734754,659,659,659,659,0
|
|
20240429,175500,20492734754,659,659,659,659,0
|
|
20240429,175400,20492734754,659,659,659,659,0
|
|
20240429,175300,20492734754,659,659,659,659,0
|
|
20240429,175200,20492734754,659,659,659,659,543845
|
|
20240429,175100,20492734754,659,659,659,659,0
|
|
20240429,175000,20492734754,659,659,659,659,0
|
|
20240429,174900,20492734754,659,659,659,659,0
|
|
20240429,174800,20492734754,659,659,659,659,0
|
|
20240429,174700,20492734754,659,659,659,659,0
|
|
20240429,174600,20492734754,659,659,659,659,0
|
|
20240429,174500,20492734754,659,659,659,659,0
|
|
20240429,174400,20492734754,659,659,659,659,0
|
|
20240429,174300,20492734754,659,659,659,659,0
|
|
20240429,174200,20492734754,659,659,659,659,0
|
|
20240429,174100,20492734754,659,659,659,659,0
|
|
20240429,174000,20492734754,659,659,659,659,0
|
|
20240429,173900,20492734754,659,659,659,659,0
|
|
20240429,173800,20492734754,659,659,659,659,0
|
|
20240429,173700,20492734754,659,659,659,659,0
|
|
20240429,173600,20492734754,659,659,659,659,0
|
|
20240429,173500,20492734754,659,659,659,659,0
|
|
20240429,173400,20492734754,659,659,659,659,0
|
|
20240429,173300,20492734754,659,659,659,659,0
|
|
20240429,173200,20492734754,659,659,659,659,0
|
|
20240429,173100,20492734754,659,659,659,659,0
|
|
20240429,173000,20492734754,659,659,659,659,0
|
|
20240429,172900,20492734754,659,659,659,659,0
|
|
20240429,172800,20492734754,659,659,659,659,0
|
|
20240429,172700,20492734754,659,659,659,659,0
|
|
20240429,172600,20492734754,659,659,659,659,0
|
|
20240429,172500,20492734754,659,659,659,659,0
|
|
20240429,172400,20492734754,659,659,659,659,0
|
|
20240429,172300,20492734754,659,659,659,659,0
|
|
20240429,172200,20492734754,659,659,659,659,543845
|
|
20240429,172100,20492734754,659,659,659,659,0
|
|
20240429,172000,20492734754,659,659,659,659,0
|
|
20240429,171900,20492734754,659,659,659,659,0
|
|
20240429,171800,20492734754,659,659,659,659,0
|
|
20240429,171700,20492734754,659,659,659,659,0
|
|
20240429,171600,20492734754,659,659,659,659,0
|
|
20240429,171500,20492734754,659,659,659,659,0
|
|
20240429,171400,20492734754,659,659,659,659,0
|
|
20240429,171300,20492734754,659,659,659,659,0
|
|
20240429,171200,20492734754,659,659,659,659,0
|
|
20240429,171100,20492734754,659,659,659,659,0
|
|
20240429,171000,20492734754,659,659,659,659,0
|
|
20240429,170900,20492734754,659,659,659,659,0
|
|
20240429,170800,20492734754,659,659,659,659,0
|
|
20240429,170700,20492734754,659,659,659,659,0
|
|
20240429,170600,20492734754,659,659,659,659,0
|
|
20240429,170500,20492734754,659,659,659,659,0
|
|
20240429,170400,20492734754,659,659,659,659,0
|
|
20240429,170300,20492734754,659,659,659,659,0
|
|
20240429,170200,20492734754,659,659,659,659,0
|
|
20240429,170100,20492734754,659,659,659,659,0
|
|
20240429,170000,20492734754,659,659,659,659,0
|
|
20240429,165900,20492734754,659,659,659,659,0
|
|
20240429,165800,20492734754,659,659,659,659,0
|
|
20240429,165700,20492734754,659,659,659,659,0
|
|
20240429,165600,20492734754,659,659,659,659,0
|
|
20240429,165500,20492734754,659,659,659,659,0
|
|
20240429,165400,20492734754,659,659,659,659,0
|
|
20240429,165300,20492734754,659,659,659,659,0
|
|
20240429,165200,20492734754,659,659,659,659,543845
|
|
20240429,165100,20492734754,659,659,659,659,0
|
|
20240429,165000,20492734754,659,659,659,659,0
|
|
20240429,164900,20492734754,659,659,659,659,0
|
|
20240429,164800,20492734754,659,659,659,659,0
|
|
20240429,164700,20492734754,659,659,659,659,0
|
|
20240429,164600,20492734754,659,659,659,659,0
|
|
20240429,164500,20492734754,659,659,659,659,0
|
|
20240429,164400,20492734754,659,659,659,659,0
|
|
20240429,164300,20492734754,659,659,659,659,0
|
|
20240429,164200,20492734754,659,659,659,659,0
|
|
20240429,164100,20492734754,659,659,659,659,0
|
|
20240429,164000,20492734754,659,659,659,659,0
|
|
20240429,163900,20492734754,659,659,659,659,0
|
|
20240429,163800,20492734754,659,659,659,659,0
|
|
20240429,163700,20492734754,659,659,659,659,0
|
|
20240429,163600,20492734754,659,659,659,659,0
|
|
20240429,163500,20492734754,659,659,659,659,0
|
|
20240429,163400,20492734754,659,659,659,659,0
|
|
20240429,163300,20492734754,659,659,659,659,0
|
|
20240429,163200,20492734754,659,659,659,659,0
|
|
20240429,163100,20492734754,659,659,659,659,0
|
|
20240429,163000,20492734754,659,659,659,659,0
|
|
20240429,162900,20492734754,659,659,659,659,0
|
|
20240429,162800,20492734754,659,659,659,659,0
|
|
20240429,162700,20492734754,659,659,659,659,0
|
|
20240429,162600,20492734754,659,659,659,659,0
|
|
20240429,162500,20492734754,659,659,659,659,0
|
|
20240429,162400,20492734754,659,659,659,659,0
|
|
20240429,162300,20492734754,659,659,659,659,0
|
|
20240429,162200,20492734754,659,659,659,659,543845
|
|
20240429,162100,20492734754,659,659,659,659,0
|
|
20240429,162000,20492734754,659,659,659,659,0
|
|
20240429,161900,20492734754,659,659,659,659,0
|
|
20240429,161800,20492734754,659,659,659,659,0
|
|
20240429,161700,20492734754,659,659,659,659,0
|
|
20240429,161600,20492734754,659,659,659,659,0
|
|
20240429,161500,20492734754,659,659,659,659,0
|
|
20240429,161400,20492734754,659,659,659,659,0
|
|
20240429,161300,20492734754,659,659,659,659,0
|
|
20240429,161200,20492734754,659,659,659,659,0
|
|
20240429,161100,20492734754,659,659,659,659,0
|
|
20240429,161000,20492734754,659,659,659,659,0
|
|
20240429,160900,20492734754,659,659,659,659,0
|
|
20240429,160800,20492734754,659,659,659,659,0
|
|
20240429,160700,20492734754,659,659,659,659,0
|
|
20240429,160600,20492734754,659,659,659,659,0
|
|
20240429,160500,20492734754,659,659,659,659,0
|
|
20240429,160400,20492734754,659,659,659,659,0
|
|
20240429,160300,20492734754,659,659,659,659,0
|
|
20240429,160200,20492734754,659,659,659,659,0
|
|
20240429,160100,20492734754,659,659,659,659,0
|
|
20240429,160000,20492734754,659,659,659,659,0
|
|
20240429,155900,20492734754,659,659,659,659,0
|
|
20240429,155800,20492734754,659,659,659,659,0
|
|
20240429,155700,20492734754,659,659,659,659,0
|
|
20240429,155600,20492734754,659,659,659,659,0
|
|
20240429,155500,20492734754,659,659,659,659,0
|
|
20240429,155400,20492734754,659,659,659,659,0
|
|
20240429,155300,20492734754,659,659,659,659,0
|
|
20240429,155200,20492734754,659,659,659,659,543845
|
|
20240429,155100,20492734754,659,659,659,659,0
|
|
20240429,155000,20492734754,659,659,659,659,0
|
|
20240429,154900,20492734754,659,659,659,659,0
|
|
20240429,154800,20492734754,659,659,659,659,0
|
|
20240429,154700,20492734754,659,659,659,659,0
|
|
20240429,154600,20492734754,659,659,659,659,0
|
|
20240429,154500,20492734754,659,659,659,659,0
|
|
20240429,154400,20492734754,659,659,659,659,0
|
|
20240429,154300,20492734754,659,659,659,659,0
|
|
20240429,154200,20492734754,659,659,659,659,0
|
|
20240429,154100,20492734754,659,659,659,659,0
|
|
20240429,154000,20492734754,659,659,659,659,0
|
|
20240429,153900,20492734754,659,659,659,659,0
|
|
20240429,153800,20492734754,659,659,659,659,0
|
|
20240429,153700,20492734754,659,659,659,659,0
|
|
20240429,153600,20492734754,659,659,659,659,0
|
|
20240429,153500,20492734754,659,659,659,659,0
|
|
20240429,153400,20492734754,659,659,659,659,0
|
|
20240429,153300,20492734754,659,659,659,659,0
|
|
20240429,153200,20492734754,659,659,659,659,0
|
|
20240429,153100,20492734754,659,659,659,659,0
|
|
20240429,153000,20492734754,659,659,659,659,543845
|
|
20240429,152900,20134340899,655,655,655,655,0
|
|
20240429,152800,20134340899,655,655,655,655,0
|
|
20240429,152700,20134340899,655,655,655,655,0
|
|
20240429,152600,20134340899,655,655,655,655,0
|
|
20240429,152500,20134340899,655,655,655,655,0
|
|
20240429,152400,20134340899,655,655,655,655,0
|
|
20240429,152300,20134340899,655,655,655,655,0
|
|
20240429,152200,20134340899,655,655,655,655,0
|
|
20240429,152100,20134340899,655,655,655,655,0
|
|
20240429,152000,20134340899,655,655,655,655,0
|
|
20240429,151900,20134340899,655,652,655,648,305218
|
|
20240429,151800,19935573378,653,654,655,648,118667
|
|
20240429,151700,19858357921,654,652,654,649,109129
|
|
20240429,151600,19787330769,652,655,659,652,71414
|
|
20240429,151500,19740508398,656,654,661,654,164016
|
|
20240429,151400,19632635560,655,652,655,648,71453
|
|
20240429,151300,19586038146,648,648,654,648,59217
|
|
20240429,151200,19547501231,649,654,655,649,46936
|
|
20240429,151100,19516880669,655,648,655,647,85985
|
|
20240429,151000,19460886977,648,650,652,648,86418
|
|
20240429,150900,19404743631,651,645,651,645,138701
|
|
20240429,150800,19315011883,647,651,652,646,84678
|
|
20240429,150700,19260062871,650,653,654,648,97996
|
|
20240429,150600,19196258056,652,654,655,652,33186
|
|
20240429,150500,19174557780,653,653,654,650,91699
|
|
20240429,150400,19114769363,652,656,656,645,278836
|
|
20240429,150300,18933671862,655,652,657,652,125006
|
|
20240429,150200,18851823969,652,659,662,650,224893
|
|
20240429,150100,18704719022,659,659,663,658,91447
|
|
20240429,150000,18644419033,660,662,663,659,67149
|
|
20240429,145900,18600039133,663,663,664,662,17655
|
|
20240429,145800,18588340459,663,661,665,660,53920
|
|
20240429,145700,18552655093,661,660,665,657,81608
|
|
20240429,145600,18498744263,660,663,663,656,167942
|
|
20240429,145500,18388015984,663,663,666,662,52219
|
|
20240429,145400,18353379853,663,662,667,661,100447
|
|
20240429,145300,18286637123,661,665,668,659,190266
|
|
20240429,145200,18160488106,668,672,672,662,194667
|
|
20240429,145100,18030600060,672,674,676,671,105512
|
|
20240429,145000,17959548564,673,673,675,672,134814
|
|
20240429,144900,17868827225,673,670,674,667,247759
|
|
20240429,144800,17702815839,670,675,678,669,274451
|
|
20240429,144700,17518250805,677,675,679,673,259888
|
|
20240429,144600,17342670789,675,679,684,674,203670
|
|
20240429,144500,17204444984,679,679,682,677,222652
|
|
20240429,144400,17053250727,680,685,685,678,380806
|
|
20240429,144300,16793792074,685,672,690,671,1162696
|
|
20240429,144200,15998908109,671,672,672,666,190016
|
|
20240429,144100,15871715783,672,668,674,668,200199
|
|
20240429,144000,15737218414,669,674,679,668,708109
|
|
20240429,143900,15259981490,674,658,679,658,514900
|
|
20240429,143800,14915700004,659,657,660,657,81217
|
|
20240429,143700,14862182278,658,656,659,656,36572
|
|
20240429,143600,14838117873,659,654,660,654,80559
|
|
20240429,143500,14785084270,656,658,658,651,31400
|
|
20240429,143400,14764500645,654,654,658,649,94458
|
|
20240429,143300,14702934728,654,655,655,652,59850
|
|
20240429,143200,14663880708,655,658,658,655,43938
|
|
20240429,143100,14635009603,658,655,660,653,96710
|
|
20240429,143000,14571357067,655,654,655,652,23532
|
|
20240429,142900,14555990270,654,654,655,653,5570
|
|
20240429,142800,14552349803,654,653,655,651,27411
|
|
20240429,142700,14534454978,651,656,656,651,19530
|
|
20240429,142600,14521690863,656,652,660,651,68821
|
|
20240429,142500,14476427489,651,653,653,647,32340
|
|
20240429,142400,14455395230,653,650,654,650,25819
|
|
20240429,142300,14438559933,650,650,650,647,25891
|
|
20240429,142200,14421779479,650,649,651,648,7545
|
|
20240429,142100,14416887351,648,651,653,648,14321
|
|
20240429,142000,14407566064,652,650,652,648,10546
|
|
20240429,141900,14400704240,650,649,652,648,14361
|
|
20240429,141800,14391389027,650,648,654,646,51636
|
|
20240429,141700,14357776143,646,652,654,645,129431
|
|
20240429,141600,14273771758,652,655,655,650,54413
|
|
20240429,141500,14238291982,655,660,662,654,64746
|
|
20240429,141400,14195749507,660,656,662,655,100409
|
|
20240429,141300,14129640206,657,659,659,656,58774
|
|
20240429,141200,14091004338,659,658,660,657,44239
|
|
20240429,141100,14061861616,659,660,661,654,65070
|
|
20240429,141000,14019112182,660,651,662,650,188823
|
|
20240429,140900,13894749426,650,655,655,650,45617
|
|
20240429,140800,13864977867,655,655,655,650,89778
|
|
20240429,140700,13806327787,655,654,656,654,26227
|
|
20240429,140600,13789152259,655,655,659,654,101937
|
|
20240429,140500,13722248771,656,649,656,648,96537
|
|
20240429,140400,13659150489,648,656,657,648,152884
|
|
20240429,140300,13559372197,655,662,663,652,212289
|
|
20240429,140200,13419598159,663,666,666,656,379398
|
|
20240429,140100,13168157169,662,643,666,643,656825
|
|
20240429,140000,12737714601,643,641,643,641,15550
|
|
20240429,135900,12727723770,642,642,642,641,22491
|
|
20240429,135800,12713293553,642,642,643,641,14008
|
|
20240429,135700,12704300270,643,642,643,642,12504
|
|
20240429,135600,12696272667,642,643,643,641,15835
|
|
20240429,135500,12686107282,643,642,643,641,64872
|
|
20240429,135400,12644436976,642,642,642,641,5199
|
|
20240429,135300,12641102151,642,641,642,641,25459
|
|
20240429,135200,12624779503,641,640,641,640,5348
|
|
20240429,135100,12621355866,640,640,640,639,7165
|
|
20240429,135000,12616771313,640,639,640,639,22330
|
|
20240429,134900,12602485295,639,639,640,639,29269
|
|
20240429,134800,12583768410,639,639,640,639,5914
|
|
20240429,134700,12579989341,640,640,641,639,14021
|
|
20240429,134600,12571018053,640,639,640,639,36839
|
|
20240429,134500,12547475823,639,639,640,638,12262
|
|
20240429,134400,12539641365,640,641,642,639,22367
|
|
20240429,134300,12525312591,641,640,641,639,17402
|
|
20240429,134200,12514175459,640,638,640,638,8084
|
|
20240429,134100,12509010443,638,639,640,638,11032
|
|
20240429,134000,12501962994,639,639,640,639,15164
|
|
20240429,133900,12492273081,640,639,640,639,21878
|
|
20240429,133800,12478290002,640,640,640,639,1571
|
|
20240429,133700,12477285353,640,639,640,639,2454
|
|
20240429,133600,12475714798,640,638,640,638,11794
|
|
20240429,133500,12468179560,638,638,639,638,7656
|
|
20240429,133400,12463294829,637,638,638,637,13841
|
|
20240429,133300,12454477997,638,638,638,637,23901
|
|
20240429,133200,12439239526,638,636,638,636,9098
|
|
20240429,133100,12433446335,636,638,638,635,24880
|
|
20240429,133000,12417605070,638,638,639,638,13138
|
|
20240429,132900,12409223025,638,639,639,638,7361
|
|
20240429,132800,12404524707,638,639,639,637,18491
|
|
20240429,132700,12392736907,639,638,640,638,30618
|
|
20240429,132600,12373189838,637,640,640,636,38615
|
|
20240429,132500,12348576423,640,641,642,639,51502
|
|
20240429,132400,12315591813,642,644,644,641,57289
|
|
20240429,132300,12278817469,643,641,644,640,63430
|
|
20240429,132200,12238061000,640,640,641,639,10265
|
|
20240429,132100,12231489301,639,637,640,636,32306
|
|
20240429,132000,12210879348,638,638,638,636,54617
|
|
20240429,131900,12176109533,638,637,638,637,11817
|
|
20240429,131800,12168574042,638,638,639,638,4337
|
|
20240429,131700,12165807033,640,638,640,637,19577
|
|
20240429,131600,12153321081,638,642,642,638,7707
|
|
20240429,131500,12148386554,642,641,642,640,65465
|
|
20240429,131400,12106402128,642,641,642,641,8545
|
|
20240429,131300,12100916802,642,638,642,638,9160
|
|
20240429,131200,12095045801,640,641,641,638,20068
|
|
20240429,131100,12082212932,640,641,641,639,20337
|
|
20240429,131000,12069188046,639,642,642,639,16270
|
|
20240429,130900,12058769475,641,639,642,637,11228
|
|
20240429,130800,12051582861,637,636,642,635,37314
|
|
20240429,130700,12027677991,635,635,636,634,27328
|
|
20240429,130600,12010324558,635,636,638,635,16907
|
|
20240429,130500,11999574440,636,636,638,635,13596
|
|
20240429,130400,11990931645,636,635,638,634,24830
|
|
20240429,130300,11975145280,636,637,637,635,29012
|
|
20240429,130200,11956705366,637,639,639,637,19077
|
|
20240429,130100,11944539062,639,639,640,638,14446
|
|
20240429,130000,11935316811,639,639,640,638,25503
|
|
20240429,125900,11919026656,640,643,643,640,60048
|
|
20240429,125800,11880530863,643,642,644,641,37681
|
|
20240429,125700,11856322482,643,647,647,641,67678
|
|
20240429,125600,11812803620,647,641,647,640,182970
|
|
20240429,125500,11694897292,640,643,643,639,35654
|
|
20240429,125400,11672034950,642,637,645,637,85275
|
|
20240429,125300,11617328261,637,639,639,637,15567
|
|
20240429,125200,11607401661,638,637,639,637,12249
|
|
20240429,125100,11599591284,637,636,637,636,16897
|
|
20240429,125000,11588829484,636,637,638,633,67723
|
|
20240429,124900,11545843616,636,640,640,635,35866
|
|
20240429,124800,11523000163,640,640,640,636,20487
|
|
20240429,124700,11509947893,640,640,641,638,13778
|
|
20240429,124600,11501141489,641,641,642,641,1828
|
|
20240429,124500,11499969657,641,642,642,641,13080
|
|
20240429,124400,11491584635,642,643,643,640,7494
|
|
20240429,124300,11486776381,643,641,643,640,26516
|
|
20240429,124200,11469752736,641,643,643,640,19369
|
|
20240429,124100,11457319588,643,638,645,637,59308
|
|
20240429,124000,11419200972,639,637,639,637,19505
|
|
20240429,123900,11406753359,640,637,640,636,21350
|
|
20240429,123800,11393166674,639,640,640,636,15208
|
|
20240429,123700,11383467331,637,637,637,634,62042
|
|
20240429,123600,11344024257,636,639,639,636,49164
|
|
20240429,123500,11312654574,639,642,642,639,21853
|
|
20240429,123400,11298674551,643,643,643,638,15830
|
|
20240429,123300,11288502297,642,643,644,638,30086
|
|
20240429,123200,11269236857,644,640,644,640,25868
|
|
20240429,123100,11252594435,640,639,640,638,16170
|
|
20240429,123000,11242273766,639,641,641,639,23071
|
|
20240429,122900,11227517231,640,644,644,640,10636
|
|
20240429,122800,11220697087,643,643,644,640,14282
|
|
20240429,122700,11211521730,641,643,644,641,8891
|
|
20240429,122600,11205805153,642,640,643,639,10697
|
|
20240429,122500,11198941783,643,644,644,638,28765
|
|
20240429,122400,11180514530,643,644,645,640,39941
|
|
20240429,122300,11154789144,640,645,646,639,87224
|
|
20240429,122200,11098582609,644,642,645,642,20051
|
|
20240429,122100,11085662852,644,643,645,642,38242
|
|
20240429,122000,11061062093,644,643,645,641,35851
|
|
20240429,121900,11037985776,645,639,645,639,64566
|
|
20240429,121800,10996413999,640,639,640,638,22842
|
|
20240429,121700,10981832528,639,641,641,639,44836
|
|
20240429,121600,10953129299,641,642,643,641,13261
|
|
20240429,121500,10944619600,643,643,645,642,10849
|
|
20240429,121400,10937648017,643,643,645,643,12653
|
|
20240429,121300,10929499951,643,641,643,640,23637
|
|
20240429,121200,10914342867,640,644,644,639,7414
|
|
20240429,121100,10909589664,643,642,644,640,24442
|
|
20240429,121000,10893878593,641,642,645,641,29121
|
|
20240429,120900,10875142064,641,637,642,637,30953
|
|
20240429,120800,10855351587,638,638,638,636,16091
|
|
20240429,120700,10845092908,638,638,639,636,28558
|
|
20240429,120600,10826886798,638,639,640,638,14914
|
|
20240429,120500,10817355863,640,638,640,636,24624
|
|
20240429,120400,10801679378,638,640,640,638,23742
|
|
20240429,120300,10786519663,638,641,643,638,36918
|
|
20240429,120200,10762847069,642,636,642,634,24925
|
|
20240429,120100,10746972190,635,642,642,633,122101
|
|
20240429,120000,10669180524,642,643,643,642,19427
|
|
20240429,115900,10656693347,644,643,644,641,22082
|
|
20240429,115800,10642522599,643,644,644,642,22476
|
|
20240429,115700,10628066509,644,645,646,642,31676
|
|
20240429,115600,10607643381,645,640,645,640,53186
|
|
20240429,115500,10573493732,640,638,641,638,75173
|
|
20240429,115400,10525429516,639,640,641,638,71108
|
|
20240429,115300,10479950041,640,641,641,640,52276
|
|
20240429,115200,10446471346,641,640,642,640,32668
|
|
20240429,115100,10425543608,640,640,643,639,66258
|
|
20240429,115000,10383059604,641,646,646,639,158828
|
|
20240429,114900,10281324551,645,647,647,641,57707
|
|
20240429,114800,10244205383,643,652,652,640,246721
|
|
20240429,114700,10084891177,651,651,652,648,73855
|
|
20240429,114600,10036806808,651,650,652,648,43550
|
|
20240429,114500,10008483127,649,645,652,644,59592
|
|
20240429,114400,9969836869,644,645,647,643,92097
|
|
20240429,114300,9910552697,648,648,648,644,58447
|
|
20240429,114200,9872797719,647,648,649,646,8484
|
|
20240429,114100,9867305847,648,646,649,646,25325
|
|
20240429,114000,9850913793,646,650,650,646,26635
|
|
20240429,113900,9833675292,650,649,651,648,27471
|
|
20240429,113800,9815834920,648,648,649,646,32702
|
|
20240429,113700,9794643149,650,649,650,646,106654
|
|
20240429,113600,9725568452,649,649,651,647,15513
|
|
20240429,113500,9715493637,647,648,652,645,83806
|
|
20240429,113400,9661108984,649,648,650,647,68027
|
|
20240429,113300,9617034931,648,656,656,644,236286
|
|
20240429,113200,9463671551,656,655,657,652,49990
|
|
20240429,113100,9430983241,655,653,655,652,99011
|
|
20240429,113000,9366309072,653,658,658,653,57325
|
|
20240429,112900,9328729554,655,658,661,655,49384
|
|
20240429,112800,9296261344,659,654,660,653,72912
|
|
20240429,112700,9248419823,655,659,659,654,73492
|
|
20240429,112600,9200236401,659,659,663,656,77806
|
|
20240429,112500,9148849062,656,657,660,655,45309
|
|
20240429,112400,9119053413,657,658,659,655,41576
|
|
20240429,112300,9091761295,657,657,661,655,104989
|
|
20240429,112200,9022571424,656,659,662,656,139347
|
|
20240429,112100,8930643433,659,654,659,652,90945
|
|
20240429,112000,8871092572,653,655,659,653,108831
|
|
20240429,111900,8799707447,654,654,655,652,99347
|
|
20240429,111800,8734794144,654,655,662,651,134621
|
|
20240429,111700,8646558295,655,655,657,651,160683
|
|
20240429,111600,8541616324,655,656,660,653,156756
|
|
20240429,111500,8438780773,654,659,664,652,211646
|
|
20240429,111400,8299800203,659,664,666,657,160255
|
|
20240429,111300,8193847164,666,660,667,660,222497
|
|
20240429,111200,8045877239,660,661,664,654,212033
|
|
20240429,111100,7906259910,662,663,664,660,150552
|
|
20240429,111000,7806587680,663,665,667,662,183451
|
|
20240429,110900,7684734965,664,662,670,658,290955
|
|
20240429,110800,7491608797,662,664,670,658,288029
|
|
20240429,110700,7300382801,663,667,674,662,717344
|
|
20240429,110600,6820974410,667,654,670,654,645813
|
|
20240429,110500,6392137044,654,652,655,647,221331
|
|
20240429,110400,6248108000,653,654,670,648,792419
|
|
20240429,110300,5726357632,654,648,656,646,210473
|
|
20240429,110200,5589161426,647,648,648,643,109671
|
|
20240429,110100,5518327243,648,652,653,641,287498
|
|
20240429,110000,5332533026,650,642,655,641,289856
|
|
20240429,105900,5144029957,642,649,658,640,609170
|
|
20240429,105800,4747463061,649,645,656,644,826274
|
|
20240429,105700,4210473520,643,639,647,637,839967
|
|
20240429,105600,3671130494,643,643,643,643,0
|
|
20240429,105500,3671130494,643,643,643,643,0
|
|
20240429,105400,3671130494,643,631,643,630,398902
|
|
20240429,105300,3416179225,631,630,632,630,49840
|
|
20240429,105200,3384728378,631,629,631,628,41665
|
|
20240429,105100,3358471682,629,632,633,628,76375
|
|
20240429,105000,3310455620,632,628,632,626,71830
|
|
20240429,104900,3265256108,627,628,629,627,26905
|
|
20240429,104800,3248375152,628,627,628,623,108314
|
|
20240429,104700,3180556078,627,632,633,625,67643
|
|
20240429,104600,3138000276,633,627,634,626,169533
|
|
20240429,104500,3031301708,627,622,627,620,184642
|
|
20240429,104400,2916087768,622,620,622,617,61898
|
|
20240429,104300,2877677087,619,619,620,619,29387
|
|
20240429,104200,2859468540,619,619,620,618,19960
|
|
20240429,104100,2847119790,619,618,620,618,30010
|
|
20240429,104000,2828548190,618,617,619,617,14997
|
|
20240429,103900,2819284022,616,613,617,613,10797
|
|
20240429,103800,2812638626,614,614,614,613,3169
|
|
20240429,103700,2810693869,614,613,614,613,15363
|
|
20240429,103600,2801274277,614,614,614,613,13985
|
|
20240429,103500,2792701267,613,612,614,611,3745
|
|
20240429,103400,2790407003,611,611,612,611,7802
|
|
20240429,103300,2785639576,612,612,612,610,28595
|
|
20240429,103200,2768173243,611,611,612,610,14950
|
|
20240429,103100,2759040515,611,612,613,610,20847
|
|
20240429,103000,2746308773,613,613,613,611,25826
|
|
20240429,102900,2730514612,613,616,616,612,3005
|
|
20240429,102800,2728673734,617,616,617,613,15364
|
|
20240429,102700,2719207500,616,617,617,613,23709
|
|
20240429,102600,2704626099,616,614,618,614,16382
|
|
20240429,102500,2694525007,616,615,619,613,22082
|
|
20240429,102400,2680920751,613,614,615,611,34038
|
|
20240429,102300,2660044455,611,615,616,610,47930
|
|
20240429,102200,2630686611,615,613,615,613,15581
|
|
20240429,102100,2621122050,613,614,615,613,19712
|
|
20240429,102000,2609008487,613,612,613,610,4490
|
|
20240429,101900,2606259726,612,615,616,611,32258
|
|
20240429,101800,2586517053,616,619,619,612,57103
|
|
20240429,101700,2551385243,619,619,620,619,15023
|
|
20240429,101600,2542085448,620,620,620,618,33456
|
|
20240429,101500,2521389350,619,620,620,619,4487
|
|
20240429,101400,2518611625,620,621,621,619,30481
|
|
20240429,101300,2499726730,621,620,621,619,36002
|
|
20240429,101200,2477385913,620,619,620,618,9937
|
|
20240429,101100,2471234859,620,618,620,617,19435
|
|
20240429,101000,2459223718,618,620,620,618,10701
|
|
20240429,100900,2452595988,621,620,621,618,28996
|
|
20240429,100800,2434624386,618,620,622,617,36440
|
|
20240429,100700,2412034431,620,616,620,616,31777
|
|
20240429,100600,2392408358,616,617,619,615,17064
|
|
20240429,100500,2381880177,620,619,621,618,29348
|
|
20240429,100400,2363705417,619,618,621,618,24303
|
|
20240429,100300,2348660794,618,623,623,616,78939
|
|
20240429,100200,2299677981,619,619,623,617,203620
|
|
20240429,100100,2173567317,619,618,619,617,40675
|
|
20240429,100000,2148407482,619,616,619,615,148166
|
|
20240429,095900,2056905560,616,611,616,611,24799
|
|
20240429,095800,2041682951,611,611,611,611,9764
|
|
20240429,095700,2035717147,611,613,614,611,24826
|
|
20240429,095600,2020531759,613,614,615,613,27240
|
|
20240429,095500,2003807276,614,614,614,610,19785
|
|
20240429,095400,1991679255,614,615,617,612,57147
|
|
20240429,095300,1956516426,615,610,615,610,75391
|
|
20240429,095200,1910262290,610,610,611,610,16109
|
|
20240429,095100,1900432692,610,607,612,606,87469
|
|
20240429,095000,1847229271,608,610,611,608,44171
|
|
20240429,094900,1820294202,610,610,611,610,5277
|
|
20240429,094800,1817075216,610,613,613,610,33981
|
|
20240429,094700,1796288660,612,610,614,610,92974
|
|
20240429,094600,1739379125,610,611,611,609,19546
|
|
20240429,094500,1727457072,611,612,612,610,25413
|
|
20240429,094400,1711931573,611,607,612,606,33760
|
|
20240429,094300,1691408034,606,609,610,606,37271
|
|
20240429,094200,1668744273,609,607,610,605,54043
|
|
20240429,094100,1635894341,605,612,613,604,115204
|
|
20240429,094000,1565833467,612,613,616,610,201021
|
|
20240429,093900,1442519448,613,605,615,605,223961
|
|
20240429,093800,1305659044,605,605,609,603,168700
|
|
20240429,093700,1203440395,605,602,605,601,49569
|
|
20240429,093600,1173533713,601,604,604,600,23451
|
|
20240429,093500,1159439963,603,603,604,600,50819
|
|
20240429,093400,1128833399,603,603,605,602,46447
|
|
20240429,093300,1100818374,602,601,602,600,21267
|
|
20240429,093200,1088033983,601,601,602,599,2833
|
|
20240429,093100,1086332674,601,598,603,598,76259
|
|
20240429,093000,1040610322,598,599,600,595,72953
|
|
20240429,092900,996929479,600,598,600,595,58560
|
|
20240429,092800,961972020,598,593,602,593,290359
|
|
20240429,092700,788321664,594,589,594,587,88044
|
|
20240429,092600,736183246,587,589,589,587,1088
|
|
20240429,092500,735544570,588,589,589,586,7136
|
|
20240429,092400,731347080,588,588,589,588,27100
|
|
20240429,092300,715398933,588,586,588,584,18808
|
|
20240429,092200,704395771,588,585,588,585,1275
|
|
20240429,092100,703649201,585,586,588,585,7287
|
|
20240429,092000,699386234,588,589,590,585,21751
|
|
20240429,091900,686580342,585,588,590,585,46601
|
|
20240429,091800,659171923,590,586,590,585,79104
|
|
20240429,091700,612740304,585,586,586,585,13245
|
|
20240429,091600,604988370,584,584,587,583,4661
|
|
20240429,091500,602267411,587,586,587,583,28160
|
|
20240429,091400,585803718,585,587,588,585,20686
|
|
20240429,091300,573667158,587,590,591,586,35516
|
|
20240429,091200,552735383,591,587,591,587,44857
|
|
20240429,091100,526350006,587,589,591,586,16894
|
|
20240429,091000,516410137,588,582,588,581,141658
|
|
20240429,090900,433517043,581,582,585,581,21866
|
|
20240429,090800,420787417,585,585,585,582,22154
|
|
20240429,090700,407861299,585,584,587,582,59295
|
|
20240429,090600,373158292,582,585,585,580,35825
|
|
20240429,090500,352324277,585,585,585,580,111923
|
|
20240429,090400,287266507,583,587,589,582,63224
|
|
20240429,090300,250331859,588,588,591,586,77048
|
|
20240429,090200,204989374,589,584,590,581,25191
|
|
20240429,090100,190264224,581,590,594,581,75127
|
|
20240429,090000,146144184,590,585,593,585,232926
|