681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201800,424566415,3035,3035,3035,3035,2485
|
|
20240424,201700,424566415,3035,3035,3035,3035,0
|
|
20240424,201600,424566415,3035,3035,3035,3035,0
|
|
20240424,201500,424566415,3035,3035,3035,3035,0
|
|
20240424,201400,424566415,3035,3035,3035,3035,0
|
|
20240424,201300,424566415,3035,3035,3035,3035,0
|
|
20240424,201200,424566415,3035,3035,3035,3035,0
|
|
20240424,201100,424566415,3035,3035,3035,3035,0
|
|
20240424,201000,424566415,3035,3035,3035,3035,0
|
|
20240424,200900,424566415,3035,3035,3035,3035,0
|
|
20240424,200800,424566415,3035,3035,3035,3035,0
|
|
20240424,200700,424566415,3035,3035,3035,3035,0
|
|
20240424,200600,424566415,3035,3035,3035,3035,0
|
|
20240424,200500,424566415,3035,3035,3035,3035,0
|
|
20240424,200400,424566415,3035,3035,3035,3035,0
|
|
20240424,200300,424566415,3035,3035,3035,3035,0
|
|
20240424,200200,424566415,3035,3035,3035,3035,0
|
|
20240424,200100,424566415,3035,3035,3035,3035,0
|
|
20240424,200000,424566415,3035,3035,3035,3035,0
|
|
20240424,195900,424566415,3035,3035,3035,3035,0
|
|
20240424,195800,424566415,3035,3035,3035,3035,0
|
|
20240424,195700,424566415,3035,3035,3035,3035,0
|
|
20240424,195600,424566415,3035,3035,3035,3035,0
|
|
20240424,195500,424566415,3035,3035,3035,3035,0
|
|
20240424,195400,424566415,3035,3035,3035,3035,0
|
|
20240424,195300,424566415,3035,3035,3035,3035,0
|
|
20240424,195200,424566415,3035,3035,3035,3035,0
|
|
20240424,195100,424566415,3035,3035,3035,3035,0
|
|
20240424,195000,424566415,3035,3035,3035,3035,0
|
|
20240424,194900,424566415,3035,3035,3035,3035,0
|
|
20240424,194800,424566415,3035,3035,3035,3035,2485
|
|
20240424,194700,424566415,3035,3035,3035,3035,0
|
|
20240424,194600,424566415,3035,3035,3035,3035,0
|
|
20240424,194500,424566415,3035,3035,3035,3035,0
|
|
20240424,194400,424566415,3035,3035,3035,3035,0
|
|
20240424,194300,424566415,3035,3035,3035,3035,0
|
|
20240424,194200,424566415,3035,3035,3035,3035,0
|
|
20240424,194100,424566415,3035,3035,3035,3035,0
|
|
20240424,194000,424566415,3035,3035,3035,3035,0
|
|
20240424,193900,424566415,3035,3035,3035,3035,0
|
|
20240424,193800,424566415,3035,3035,3035,3035,0
|
|
20240424,193700,424566415,3035,3035,3035,3035,0
|
|
20240424,193600,424566415,3035,3035,3035,3035,0
|
|
20240424,193500,424566415,3035,3035,3035,3035,0
|
|
20240424,193400,424566415,3035,3035,3035,3035,0
|
|
20240424,193300,424566415,3035,3035,3035,3035,0
|
|
20240424,193200,424566415,3035,3035,3035,3035,0
|
|
20240424,193100,424566415,3035,3035,3035,3035,0
|
|
20240424,193000,424566415,3035,3035,3035,3035,0
|
|
20240424,192900,424566415,3035,3035,3035,3035,0
|
|
20240424,192800,424566415,3035,3035,3035,3035,0
|
|
20240424,192700,424566415,3035,3035,3035,3035,0
|
|
20240424,192600,424566415,3035,3035,3035,3035,0
|
|
20240424,192500,424566415,3035,3035,3035,3035,0
|
|
20240424,192400,424566415,3035,3035,3035,3035,0
|
|
20240424,192300,424566415,3035,3035,3035,3035,0
|
|
20240424,192200,424566415,3035,3035,3035,3035,0
|
|
20240424,192100,424566415,3035,3035,3035,3035,0
|
|
20240424,192000,424566415,3035,3035,3035,3035,0
|
|
20240424,191900,424566415,3035,3035,3035,3035,0
|
|
20240424,191800,424566415,3035,3035,3035,3035,2485
|
|
20240424,191700,424566415,3035,3035,3035,3035,0
|
|
20240424,191600,424566415,3035,3035,3035,3035,0
|
|
20240424,191500,424566415,3035,3035,3035,3035,0
|
|
20240424,191400,424566415,3035,3035,3035,3035,0
|
|
20240424,191300,424566415,3035,3035,3035,3035,0
|
|
20240424,191200,424566415,3035,3035,3035,3035,0
|
|
20240424,191100,424566415,3035,3035,3035,3035,0
|
|
20240424,191000,424566415,3035,3035,3035,3035,0
|
|
20240424,190900,424566415,3035,3035,3035,3035,0
|
|
20240424,190800,424566415,3035,3035,3035,3035,0
|
|
20240424,190700,424566415,3035,3035,3035,3035,0
|
|
20240424,190600,424566415,3035,3035,3035,3035,0
|
|
20240424,190500,424566415,3035,3035,3035,3035,0
|
|
20240424,190400,424566415,3035,3035,3035,3035,0
|
|
20240424,190300,424566415,3035,3035,3035,3035,0
|
|
20240424,190200,424566415,3035,3035,3035,3035,0
|
|
20240424,190100,424566415,3035,3035,3035,3035,0
|
|
20240424,190000,424566415,3035,3035,3035,3035,0
|
|
20240424,185900,424566415,3035,3035,3035,3035,0
|
|
20240424,185800,424566415,3035,3035,3035,3035,0
|
|
20240424,185700,424566415,3035,3035,3035,3035,0
|
|
20240424,185600,424566415,3035,3035,3035,3035,0
|
|
20240424,185500,424566415,3035,3035,3035,3035,0
|
|
20240424,185400,424566415,3035,3035,3035,3035,0
|
|
20240424,185300,424566415,3035,3035,3035,3035,0
|
|
20240424,185200,424566415,3035,3035,3035,3035,0
|
|
20240424,185100,424566415,3035,3035,3035,3035,0
|
|
20240424,185000,424566415,3035,3035,3035,3035,0
|
|
20240424,184900,424566415,3035,3035,3035,3035,0
|
|
20240424,184800,424566415,3035,3035,3035,3035,2485
|
|
20240424,184700,424566415,3035,3035,3035,3035,0
|
|
20240424,184600,424566415,3035,3035,3035,3035,0
|
|
20240424,184500,424566415,3035,3035,3035,3035,0
|
|
20240424,184400,424566415,3035,3035,3035,3035,0
|
|
20240424,184300,424566415,3035,3035,3035,3035,0
|
|
20240424,184200,424566415,3035,3035,3035,3035,0
|
|
20240424,184100,424566415,3035,3035,3035,3035,0
|
|
20240424,184000,424566415,3035,3035,3035,3035,0
|
|
20240424,183900,424566415,3035,3035,3035,3035,0
|
|
20240424,183800,424566415,3035,3035,3035,3035,0
|
|
20240424,183700,424566415,3035,3035,3035,3035,0
|
|
20240424,183600,424566415,3035,3035,3035,3035,0
|
|
20240424,183500,424566415,3035,3035,3035,3035,0
|
|
20240424,183400,424566415,3035,3035,3035,3035,0
|
|
20240424,183300,424566415,3035,3035,3035,3035,0
|
|
20240424,183200,424566415,3035,3035,3035,3035,0
|
|
20240424,183100,424566415,3035,3035,3035,3035,0
|
|
20240424,183000,424566415,3035,3035,3035,3035,0
|
|
20240424,182900,424566415,3035,3035,3035,3035,0
|
|
20240424,182800,424566415,3035,3035,3035,3035,0
|
|
20240424,182700,424566415,3035,3035,3035,3035,0
|
|
20240424,182600,424566415,3035,3035,3035,3035,0
|
|
20240424,182500,424566415,3035,3035,3035,3035,0
|
|
20240424,182400,424566415,3035,3035,3035,3035,0
|
|
20240424,182300,424566415,3035,3035,3035,3035,0
|
|
20240424,182200,424566415,3035,3035,3035,3035,0
|
|
20240424,182100,424566415,3035,3035,3035,3035,0
|
|
20240424,182000,424566415,3035,3035,3035,3035,0
|
|
20240424,181900,424566415,3035,3035,3035,3035,0
|
|
20240424,181800,424566415,3035,3035,3035,3035,2485
|
|
20240424,181700,424566415,3035,3035,3035,3035,0
|
|
20240424,181600,424566415,3035,3035,3035,3035,0
|
|
20240424,181500,424566415,3035,3035,3035,3035,0
|
|
20240424,181400,424566415,3035,3035,3035,3035,0
|
|
20240424,181300,424566415,3035,3035,3035,3035,0
|
|
20240424,181200,424566415,3035,3035,3035,3035,0
|
|
20240424,181100,424566415,3035,3035,3035,3035,0
|
|
20240424,181000,424566415,3035,3035,3035,3035,0
|
|
20240424,180900,424566415,3035,3035,3035,3035,0
|
|
20240424,180800,424566415,3035,3035,3035,3035,0
|
|
20240424,180700,424566415,3035,3035,3035,3035,0
|
|
20240424,180600,424566415,3035,3035,3035,3035,0
|
|
20240424,180500,424566415,3035,3035,3035,3035,0
|
|
20240424,180400,424566415,3035,3035,3035,3035,0
|
|
20240424,180300,424566415,3035,3035,3035,3035,0
|
|
20240424,180200,424566415,3035,3035,3035,3035,0
|
|
20240424,180100,424566415,3035,3035,3035,3035,0
|
|
20240424,180000,424566415,3035,3035,3035,3035,0
|
|
20240424,175900,424566415,3035,3035,3035,3035,0
|
|
20240424,175800,424566415,3035,3035,3035,3035,0
|
|
20240424,175700,424566415,3035,3035,3035,3035,0
|
|
20240424,175600,424566415,3035,3035,3035,3035,0
|
|
20240424,175500,424566415,3035,3035,3035,3035,0
|
|
20240424,175400,424566415,3035,3035,3035,3035,0
|
|
20240424,175300,424566415,3035,3035,3035,3035,0
|
|
20240424,175200,424566415,3035,3035,3035,3035,0
|
|
20240424,175100,424566415,3035,3035,3035,3035,0
|
|
20240424,175000,424566415,3035,3035,3035,3035,0
|
|
20240424,174900,424566415,3035,3035,3035,3035,0
|
|
20240424,174800,424566415,3035,3035,3035,3035,2485
|
|
20240424,174700,424566415,3035,3035,3035,3035,0
|
|
20240424,174600,424566415,3035,3035,3035,3035,0
|
|
20240424,174500,424566415,3035,3035,3035,3035,0
|
|
20240424,174400,424566415,3035,3035,3035,3035,0
|
|
20240424,174300,424566415,3035,3035,3035,3035,0
|
|
20240424,174200,424566415,3035,3035,3035,3035,0
|
|
20240424,174100,424566415,3035,3035,3035,3035,0
|
|
20240424,174000,424566415,3035,3035,3035,3035,0
|
|
20240424,173900,424566415,3035,3035,3035,3035,0
|
|
20240424,173800,424566415,3035,3035,3035,3035,0
|
|
20240424,173700,424566415,3035,3035,3035,3035,0
|
|
20240424,173600,424566415,3035,3035,3035,3035,0
|
|
20240424,173500,424566415,3035,3035,3035,3035,0
|
|
20240424,173400,424566415,3035,3035,3035,3035,0
|
|
20240424,173300,424566415,3035,3035,3035,3035,0
|
|
20240424,173200,424566415,3035,3035,3035,3035,0
|
|
20240424,173100,424566415,3035,3035,3035,3035,0
|
|
20240424,173000,424566415,3035,3035,3035,3035,0
|
|
20240424,172900,424566415,3035,3035,3035,3035,0
|
|
20240424,172800,424566415,3035,3035,3035,3035,0
|
|
20240424,172700,424566415,3035,3035,3035,3035,0
|
|
20240424,172600,424566415,3035,3035,3035,3035,0
|
|
20240424,172500,424566415,3035,3035,3035,3035,0
|
|
20240424,172400,424566415,3035,3035,3035,3035,0
|
|
20240424,172300,424566415,3035,3035,3035,3035,0
|
|
20240424,172200,424566415,3035,3035,3035,3035,0
|
|
20240424,172100,424566415,3035,3035,3035,3035,0
|
|
20240424,172000,424566415,3035,3035,3035,3035,0
|
|
20240424,171900,424566415,3035,3035,3035,3035,0
|
|
20240424,171800,424566415,3035,3035,3035,3035,2485
|
|
20240424,171700,424566415,3035,3035,3035,3035,0
|
|
20240424,171600,424566415,3035,3035,3035,3035,0
|
|
20240424,171500,424566415,3035,3035,3035,3035,0
|
|
20240424,171400,424566415,3035,3035,3035,3035,0
|
|
20240424,171300,424566415,3035,3035,3035,3035,0
|
|
20240424,171200,424566415,3035,3035,3035,3035,0
|
|
20240424,171100,424566415,3035,3035,3035,3035,0
|
|
20240424,171000,424566415,3035,3035,3035,3035,0
|
|
20240424,170900,424566415,3035,3035,3035,3035,0
|
|
20240424,170800,424566415,3035,3035,3035,3035,0
|
|
20240424,170700,424566415,3035,3035,3035,3035,0
|
|
20240424,170600,424566415,3035,3035,3035,3035,0
|
|
20240424,170500,424566415,3035,3035,3035,3035,0
|
|
20240424,170400,424566415,3035,3035,3035,3035,0
|
|
20240424,170300,424566415,3035,3035,3035,3035,0
|
|
20240424,170200,424566415,3035,3035,3035,3035,0
|
|
20240424,170100,424566415,3035,3035,3035,3035,0
|
|
20240424,170000,424566415,3035,3035,3035,3035,0
|
|
20240424,165900,424566415,3035,3035,3035,3035,0
|
|
20240424,165800,424566415,3035,3035,3035,3035,0
|
|
20240424,165700,424566415,3035,3035,3035,3035,0
|
|
20240424,165600,424566415,3035,3035,3035,3035,0
|
|
20240424,165500,424566415,3035,3035,3035,3035,0
|
|
20240424,165400,424566415,3035,3035,3035,3035,0
|
|
20240424,165300,424566415,3035,3035,3035,3035,0
|
|
20240424,165200,424566415,3035,3035,3035,3035,0
|
|
20240424,165100,424566415,3035,3035,3035,3035,0
|
|
20240424,165000,424566415,3035,3035,3035,3035,0
|
|
20240424,164900,424566415,3035,3035,3035,3035,0
|
|
20240424,164800,424566415,3035,3035,3035,3035,2485
|
|
20240424,164700,424566415,3035,3035,3035,3035,0
|
|
20240424,164600,424566415,3035,3035,3035,3035,0
|
|
20240424,164500,424566415,3035,3035,3035,3035,0
|
|
20240424,164400,424566415,3035,3035,3035,3035,0
|
|
20240424,164300,424566415,3035,3035,3035,3035,0
|
|
20240424,164200,424566415,3035,3035,3035,3035,0
|
|
20240424,164100,424566415,3035,3035,3035,3035,0
|
|
20240424,164000,424566415,3035,3035,3035,3035,0
|
|
20240424,163900,424566415,3035,3035,3035,3035,0
|
|
20240424,163800,424566415,3035,3035,3035,3035,0
|
|
20240424,163700,424566415,3035,3035,3035,3035,0
|
|
20240424,163600,424566415,3035,3035,3035,3035,0
|
|
20240424,163500,424566415,3035,3035,3035,3035,0
|
|
20240424,163400,424566415,3035,3035,3035,3035,0
|
|
20240424,163300,424566415,3035,3035,3035,3035,0
|
|
20240424,163200,424566415,3035,3035,3035,3035,0
|
|
20240424,163100,424566415,3035,3035,3035,3035,0
|
|
20240424,163000,424566415,3035,3035,3035,3035,0
|
|
20240424,162900,424566415,3035,3035,3035,3035,0
|
|
20240424,162800,424566415,3035,3035,3035,3035,0
|
|
20240424,162700,424566415,3035,3035,3035,3035,0
|
|
20240424,162600,424566415,3035,3035,3035,3035,0
|
|
20240424,162500,424566415,3035,3035,3035,3035,0
|
|
20240424,162400,424566415,3035,3035,3035,3035,0
|
|
20240424,162300,424566415,3035,3035,3035,3035,0
|
|
20240424,162200,424566415,3035,3035,3035,3035,0
|
|
20240424,162100,424566415,3035,3035,3035,3035,0
|
|
20240424,162000,424566415,3035,3035,3035,3035,0
|
|
20240424,161900,424566415,3035,3035,3035,3035,0
|
|
20240424,161800,424566415,3035,3035,3035,3035,2485
|
|
20240424,161700,424566415,3035,3035,3035,3035,0
|
|
20240424,161600,424566415,3035,3035,3035,3035,0
|
|
20240424,161500,424566415,3035,3035,3035,3035,0
|
|
20240424,161400,424566415,3035,3035,3035,3035,0
|
|
20240424,161300,424566415,3035,3035,3035,3035,0
|
|
20240424,161200,424566415,3035,3035,3035,3035,0
|
|
20240424,161100,424566415,3035,3035,3035,3035,0
|
|
20240424,161000,424566415,3035,3035,3035,3035,0
|
|
20240424,160900,424566415,3035,3035,3035,3035,0
|
|
20240424,160800,424566415,3035,3035,3035,3035,0
|
|
20240424,160700,424566415,3035,3035,3035,3035,0
|
|
20240424,160600,424566415,3035,3035,3035,3035,0
|
|
20240424,160500,424566415,3035,3035,3035,3035,0
|
|
20240424,160400,424566415,3035,3035,3035,3035,0
|
|
20240424,160300,424566415,3035,3035,3035,3035,0
|
|
20240424,160200,424566415,3035,3035,3035,3035,0
|
|
20240424,160100,424566415,3035,3035,3035,3035,0
|
|
20240424,160000,424566415,3035,3035,3035,3035,0
|
|
20240424,155900,424566415,3035,3035,3035,3035,0
|
|
20240424,155800,424566415,3035,3035,3035,3035,0
|
|
20240424,155700,424566415,3035,3035,3035,3035,0
|
|
20240424,155600,424566415,3035,3035,3035,3035,0
|
|
20240424,155500,424566415,3035,3035,3035,3035,0
|
|
20240424,155400,424566415,3035,3035,3035,3035,0
|
|
20240424,155300,424566415,3035,3035,3035,3035,0
|
|
20240424,155200,424566415,3035,3035,3035,3035,0
|
|
20240424,155100,424566415,3035,3035,3035,3035,0
|
|
20240424,155000,424566415,3035,3035,3035,3035,0
|
|
20240424,154900,424566415,3035,3035,3035,3035,0
|
|
20240424,154800,424566415,3035,3035,3035,3035,2485
|
|
20240424,154700,424566415,3035,3035,3035,3035,0
|
|
20240424,154600,424566415,3035,3035,3035,3035,0
|
|
20240424,154500,424566415,3035,3035,3035,3035,0
|
|
20240424,154400,424566415,3035,3035,3035,3035,0
|
|
20240424,154300,424566415,3035,3035,3035,3035,0
|
|
20240424,154200,424566415,3035,3035,3035,3035,0
|
|
20240424,154100,424566415,3035,3035,3035,3035,0
|
|
20240424,154000,424566415,3035,3035,3035,3035,0
|
|
20240424,153900,424566415,3035,3035,3035,3035,0
|
|
20240424,153800,424566415,3035,3035,3035,3035,0
|
|
20240424,153700,424566415,3035,3035,3035,3035,0
|
|
20240424,153600,424566415,3035,3035,3035,3035,0
|
|
20240424,153500,424566415,3035,3035,3035,3035,0
|
|
20240424,153400,424566415,3035,3035,3035,3035,0
|
|
20240424,153300,424566415,3035,3035,3035,3035,0
|
|
20240424,153200,424566415,3035,3035,3035,3035,0
|
|
20240424,153100,424566415,3035,3035,3035,3035,0
|
|
20240424,153000,424566415,3035,3035,3035,3035,2485
|
|
20240424,152900,417024440,3030,3030,3030,3030,0
|
|
20240424,152800,417024440,3030,3030,3030,3030,0
|
|
20240424,152700,417024440,3030,3030,3030,3030,0
|
|
20240424,152600,417024440,3030,3030,3030,3030,0
|
|
20240424,152500,417024440,3030,3030,3030,3030,0
|
|
20240424,152400,417024440,3030,3030,3030,3030,0
|
|
20240424,152300,417024440,3030,3030,3030,3030,0
|
|
20240424,152200,417024440,3030,3030,3030,3030,0
|
|
20240424,152100,417024440,3030,3030,3030,3030,0
|
|
20240424,152000,417024440,3030,3030,3030,3030,0
|
|
20240424,151900,417024440,3030,3025,3030,3025,353
|
|
20240424,151800,415956185,3025,3020,3030,3020,1358
|
|
20240424,151700,411847445,3020,3020,3025,3020,605
|
|
20240424,151600,410019960,3020,3025,3030,3020,9694
|
|
20240424,151500,380697355,3025,3030,3030,3025,6651
|
|
20240424,151400,360548200,3030,3030,3035,3030,532
|
|
20240424,151300,358936235,3030,3030,3035,3030,466
|
|
20240424,151200,357523750,3030,3035,3035,3030,432
|
|
20240424,151100,356214610,3030,3030,3035,3030,490
|
|
20240424,151000,354729400,3030,3030,3035,3030,654
|
|
20240424,150900,352747735,3030,3030,3030,3030,1157
|
|
20240424,150800,349242025,3030,3030,3030,3030,459
|
|
20240424,150700,347851255,3035,3030,3035,3030,598
|
|
20240424,150600,346038790,3030,3030,3035,3030,617
|
|
20240424,150500,344169270,3030,3030,3035,3030,1241
|
|
20240424,150400,340407165,3030,3030,3035,3030,915
|
|
20240424,150300,337633915,3035,3040,3040,3030,13707
|
|
20240424,150200,296039255,3035,3035,3040,3035,469
|
|
20240424,150100,294615715,3040,3040,3040,3035,485
|
|
20240424,150000,293142735,3040,3045,3045,3035,325
|
|
20240424,145900,292155140,3040,3040,3045,3040,594
|
|
20240424,145800,290349360,3040,3040,3040,3040,1487
|
|
20240424,145700,285828880,3045,3040,3045,3040,228
|
|
20240424,145600,285135155,3040,3035,3045,3035,371
|
|
20240424,145500,284006910,3035,3035,3040,3035,180
|
|
20240424,145400,283460545,3035,3040,3040,3035,521
|
|
20240424,145300,281878760,3040,3040,3040,3035,226
|
|
20240424,145200,281192625,3035,3035,3040,3035,462
|
|
20240424,145100,279790290,3035,3040,3040,3035,319
|
|
20240424,145000,278821475,3040,3040,3040,3040,541
|
|
20240424,144900,277176835,3040,3040,3040,3040,431
|
|
20240424,144800,275866595,3040,3045,3045,3040,280
|
|
20240424,144700,275015375,3040,3040,3045,3040,420
|
|
20240424,144600,273738550,3045,3040,3050,3040,770
|
|
20240424,144500,271396950,3040,3040,3045,3040,538
|
|
20240424,144400,269761410,3050,3040,3050,3040,1120
|
|
20240424,144300,266356055,3040,3040,3050,3040,1607
|
|
20240424,144200,261465235,3040,3040,3050,3040,1373
|
|
20240424,144100,257290190,3040,3040,3050,3040,1060
|
|
20240424,144000,254067160,3040,3040,3050,3040,317
|
|
20240424,143900,253103455,3040,3045,3045,3040,382
|
|
20240424,143800,251942150,3040,3045,3045,3040,238
|
|
20240424,143700,251218130,3045,3050,3050,3040,184
|
|
20240424,143600,250658595,3050,3050,3050,3050,3
|
|
20240424,143500,250649445,3040,3040,3040,3040,207
|
|
20240424,143400,250020165,3040,3040,3045,3040,231
|
|
20240424,143300,249317010,3040,3040,3045,3040,98
|
|
20240424,143200,249019080,3040,3040,3045,3040,58
|
|
20240424,143100,248842755,3040,3040,3045,3040,105
|
|
20240424,143000,248523530,3040,3040,3045,3040,120
|
|
20240424,142900,248158720,3045,3040,3045,3040,101
|
|
20240424,142800,247851655,3040,3040,3040,3040,84
|
|
20240424,142700,247596295,3040,3040,3040,3040,74
|
|
20240424,142600,247371335,3045,3040,3045,3040,237
|
|
20240424,142500,246650360,3045,3040,3045,3040,128
|
|
20240424,142400,246261020,3045,3040,3045,3040,95
|
|
20240424,142300,245972195,3040,3045,3045,3040,106
|
|
20240424,142200,245649855,3050,3040,3050,3040,4509
|
|
20240424,142100,231921955,3040,3040,3040,3040,34
|
|
20240424,142000,231818595,3040,3040,3040,3040,141
|
|
20240424,141900,231389955,3040,3040,3040,3040,64
|
|
20240424,141800,231195395,3040,3040,3045,3040,182
|
|
20240424,141700,230642110,3040,3040,3040,3040,82
|
|
20240424,141600,230392830,3045,3040,3045,3040,113
|
|
20240424,141500,230049200,3040,3045,3045,3040,89
|
|
20240424,141400,229778625,3040,3040,3040,3040,128
|
|
20240424,141300,229389505,3040,3045,3045,3040,156
|
|
20240424,141200,228915225,3040,3040,3040,3040,5593
|
|
20240424,141100,211912505,3040,3040,3040,3040,81
|
|
20240424,141000,211666265,3040,3040,3040,3040,154
|
|
20240424,140900,211198105,3045,3040,3045,3040,36
|
|
20240424,140800,211088655,3040,3040,3045,3040,139
|
|
20240424,140700,210666090,3040,3040,3045,3040,66
|
|
20240424,140600,210465440,3040,3040,3040,3040,181
|
|
20240424,140500,209915200,3040,3040,3045,3040,436
|
|
20240424,140400,208589710,3040,3040,3045,3040,175
|
|
20240424,140300,208057445,3040,3040,3045,3040,96
|
|
20240424,140200,207765555,3040,3040,3040,3040,129
|
|
20240424,140100,207373395,3040,3040,3045,3040,219
|
|
20240424,140000,206707590,3040,3045,3045,3040,2
|
|
20240424,135900,206701505,3040,3045,3045,3040,175
|
|
20240424,135800,206168875,3050,3045,3050,3045,187
|
|
20240424,135700,205599105,3045,3045,3045,3045,123
|
|
20240424,135600,205224570,3045,3045,3045,3045,54
|
|
20240424,135500,205060140,3045,3045,3050,3045,133
|
|
20240424,135400,204655150,3045,3045,3045,3045,81
|
|
20240424,135300,204408505,3045,3045,3050,3045,209
|
|
20240424,135200,203771945,3045,3045,3045,3045,31
|
|
20240424,135100,203677550,3045,3045,3045,3045,207
|
|
20240424,135000,203047235,3045,3045,3050,3045,43
|
|
20240424,134900,202916255,3045,3045,3045,3045,143
|
|
20240424,134800,202480820,3045,3040,3045,3040,132
|
|
20240424,134700,202079045,3040,3045,3045,3040,46
|
|
20240424,134600,201939070,3050,3040,3050,3040,150
|
|
20240424,134500,201483060,3040,3050,3055,3040,90
|
|
20240424,134400,201208970,3050,3040,3050,3040,143
|
|
20240424,134300,200774240,3045,3045,3045,3040,69
|
|
20240424,134200,200564450,3040,3040,3040,3040,82
|
|
20240424,134100,200315170,3040,3040,3040,3040,210
|
|
20240424,134000,199676770,3040,3040,3040,3040,1
|
|
20240424,133900,199673730,3045,3040,3045,3040,219
|
|
20240424,133800,199007610,3040,3040,3040,3040,64
|
|
20240424,133700,198813050,3040,3045,3045,3040,95
|
|
20240424,133600,198524035,3040,3040,3040,3040,180
|
|
20240424,133500,197976835,3045,3045,3045,3045,31
|
|
20240424,133400,197882440,3040,3040,3045,3040,204
|
|
20240424,133300,197262140,3040,3045,3045,3040,68
|
|
20240424,133200,197055280,3040,3040,3045,3040,91
|
|
20240424,133100,196778600,3045,3040,3045,3040,100
|
|
20240424,133000,196474435,3040,3040,3055,3040,519
|
|
20240424,132900,194890075,3050,3045,3050,3040,151
|
|
20240424,132800,194431020,3045,3040,3045,3040,96
|
|
20240424,132700,194139175,3045,3045,3045,3040,148
|
|
20240424,132600,193688750,3040,3040,3045,3040,161
|
|
20240424,132500,193199295,3040,3040,3040,3040,82
|
|
20240424,132400,192950015,3040,3040,3045,3040,152
|
|
20240424,132300,192487925,3040,3040,3040,3040,447
|
|
20240424,132200,191129045,3040,3040,3040,3040,141
|
|
20240424,132100,190700405,3040,3040,3045,3040,519
|
|
20240424,132000,189122550,3045,3045,3045,3045,1547
|
|
20240424,131900,184411935,3045,3045,3050,3045,660
|
|
20240424,131800,182402025,3045,3045,3045,3045,364
|
|
20240424,131700,181293645,3045,3045,3050,3045,274
|
|
20240424,131600,180459310,3045,3045,3045,3045,445
|
|
20240424,131500,179104285,3050,3050,3050,3045,432
|
|
20240424,131400,177788570,3050,3045,3050,3045,368
|
|
20240424,131300,176667735,3045,3045,3045,3045,492
|
|
20240424,131200,175169595,3045,3045,3045,3045,177
|
|
20240424,131100,174630630,3045,3050,3050,3045,490
|
|
20240424,131000,173138525,3045,3045,3045,3045,50
|
|
20240424,130900,172986275,3045,3045,3045,3045,221
|
|
20240424,130800,172313330,3045,3050,3050,3045,2031
|
|
20240424,130700,166118870,3050,3050,3050,3050,186
|
|
20240424,130600,165551570,3050,3050,3050,3050,115
|
|
20240424,130500,165200820,3050,3050,3050,3050,303
|
|
20240424,130400,164276670,3050,3050,3050,3050,64
|
|
20240424,130300,164081470,3050,3055,3055,3050,207
|
|
20240424,130200,163449815,3050,3055,3055,3050,70
|
|
20240424,130100,163236290,3055,3055,3055,3055,7
|
|
20240424,130000,163214905,3050,3055,3055,3050,165
|
|
20240424,125900,162711580,3055,3055,3055,3055,2
|
|
20240424,125800,162705470,3055,3055,3055,3055,13
|
|
20240424,125700,162665755,3055,3055,3055,3055,0
|
|
20240424,125600,162665755,3055,3055,3055,3055,0
|
|
20240424,125500,162665755,3055,3055,3055,3055,100
|
|
20240424,125400,162360255,3055,3050,3055,3050,147
|
|
20240424,125300,161911820,3050,3050,3050,3050,0
|
|
20240424,125200,161911820,3050,3050,3050,3050,0
|
|
20240424,125100,161911820,3050,3050,3050,3050,0
|
|
20240424,125000,161911820,3050,3050,3050,3050,230
|
|
20240424,124900,161210320,3055,3055,3055,3055,50
|
|
20240424,124800,161057570,3050,3050,3050,3050,0
|
|
20240424,124700,161057570,3050,3050,3050,3050,900
|
|
20240424,124600,158312570,3055,3055,3055,3055,0
|
|
20240424,124500,158312570,3055,3055,3055,3055,118
|
|
20240424,124400,157952080,3055,3055,3055,3055,3
|
|
20240424,124300,157942915,3055,3055,3055,3055,5
|
|
20240424,124200,157927640,3055,3055,3055,3055,0
|
|
20240424,124100,157927640,3055,3055,3055,3055,0
|
|
20240424,124000,157927640,3055,3055,3055,3055,0
|
|
20240424,123900,157927640,3055,3055,3055,3055,3
|
|
20240424,123800,157918475,3050,3050,3050,3050,377
|
|
20240424,123700,156768625,3050,3050,3050,3050,0
|
|
20240424,123600,156768625,3050,3050,3050,3050,0
|
|
20240424,123500,156768625,3050,3045,3050,3045,71
|
|
20240424,123400,156552425,3050,3050,3050,3050,249
|
|
20240424,123300,155792975,3055,3055,3055,3055,0
|
|
20240424,123200,155792975,3055,3055,3055,3055,2
|
|
20240424,123100,155786865,3055,3055,3055,3055,12
|
|
20240424,123000,155750205,3055,3055,3055,3055,3
|
|
20240424,122900,155741040,3055,3055,3055,3055,50
|
|
20240424,122800,155588290,3055,3055,3055,3055,4
|
|
20240424,122700,155576070,3050,3055,3055,3050,217
|
|
20240424,122600,154914205,3050,3050,3050,3050,0
|
|
20240424,122500,154914205,3050,3050,3050,3050,0
|
|
20240424,122400,154914205,3050,3050,3050,3050,260
|
|
20240424,122300,154121205,3050,3050,3050,3050,373
|
|
20240424,122200,152983555,3050,3050,3050,3050,10
|
|
20240424,122100,152953055,3050,3050,3050,3050,77
|
|
20240424,122000,152718205,3050,3050,3050,3050,0
|
|
20240424,121900,152718205,3050,3050,3050,3050,12
|
|
20240424,121800,152681605,3050,3050,3050,3050,9
|
|
20240424,121700,152654155,3045,3050,3050,3045,8
|
|
20240424,121600,152629770,3050,3050,3050,3050,15
|
|
20240424,121500,152584020,3050,3050,3050,3050,21
|
|
20240424,121400,152519970,3050,3050,3050,3050,204
|
|
20240424,121300,151897770,3050,3050,3050,3050,1
|
|
20240424,121200,151894720,3050,3050,3050,3050,19
|
|
20240424,121100,151836770,3050,3050,3050,3050,460
|
|
20240424,121000,150433770,3055,3055,3055,3055,11
|
|
20240424,120900,150400165,3055,3055,3055,3055,7
|
|
20240424,120800,150378780,3055,3055,3055,3055,0
|
|
20240424,120700,150378780,3055,3055,3055,3055,122
|
|
20240424,120600,150006070,3055,3050,3055,3050,31
|
|
20240424,120500,149911425,3055,3055,3055,3055,7
|
|
20240424,120400,149890040,3055,3055,3055,3055,0
|
|
20240424,120300,149890040,3055,3050,3055,3050,201
|
|
20240424,120200,149276985,3050,3050,3050,3050,153
|
|
20240424,120100,148810335,3045,3045,3045,3045,0
|
|
20240424,120000,148810335,3045,3045,3050,3045,184
|
|
20240424,115900,148249315,3045,3050,3050,3045,95
|
|
20240424,115800,147959985,3050,3045,3050,3045,70
|
|
20240424,115700,147746820,3045,3045,3045,3045,36
|
|
20240424,115600,147637200,3050,3045,3050,3045,38
|
|
20240424,115500,147521455,3045,3045,3045,3045,37
|
|
20240424,115400,147408790,3045,3045,3045,3045,104
|
|
20240424,115300,147092110,3045,3045,3045,3045,0
|
|
20240424,115200,147092110,3045,3050,3050,3045,109
|
|
20240424,115100,146760180,3050,3050,3050,3050,1
|
|
20240424,115000,146757130,3055,3055,3055,3055,0
|
|
20240424,114900,146757130,3055,3045,3055,3045,179
|
|
20240424,114800,146211325,3045,3050,3050,3045,110
|
|
20240424,114700,145876350,3045,3045,3045,3045,73
|
|
20240424,114600,145654065,3045,3045,3045,3045,31
|
|
20240424,114500,145559670,3050,3050,3050,3050,13
|
|
20240424,114400,145520020,3045,3050,3050,3045,32
|
|
20240424,114300,145422575,3050,3045,3050,3045,83
|
|
20240424,114200,145169790,3045,3050,3050,3045,60
|
|
20240424,114100,144986940,3045,3045,3045,3045,37
|
|
20240424,114000,144874275,3045,3045,3045,3045,31
|
|
20240424,113900,144779880,3050,3045,3050,3045,96
|
|
20240424,113800,144487450,3045,3050,3050,3045,32
|
|
20240424,113700,144390005,3045,3045,3045,3045,68
|
|
20240424,113600,144182945,3050,3050,3050,3045,74
|
|
20240424,113500,143957425,3050,3050,3050,3045,361
|
|
20240424,113400,142856530,3045,3045,3045,3045,37
|
|
20240424,113300,142743865,3045,3045,3050,3045,198
|
|
20240424,113200,142140600,3045,3045,3045,3045,37
|
|
20240424,113100,142027935,3045,3045,3045,3045,31
|
|
20240424,113000,141933540,3045,3050,3050,3045,39
|
|
20240424,112900,141814775,3050,3045,3050,3045,134
|
|
20240424,112800,141406595,3050,3045,3050,3045,38
|
|
20240424,112700,141290880,3050,3050,3050,3045,56
|
|
20240424,112600,141120235,3050,3050,3050,3050,15
|
|
20240424,112500,141074485,3045,3045,3045,3045,68
|
|
20240424,112400,140867425,3050,3045,3050,3045,43
|
|
20240424,112300,140736460,3045,3045,3045,3045,30
|
|
20240424,112200,140645110,3050,3050,3050,3050,32
|
|
20240424,112100,140547510,3050,3050,3050,3050,629
|
|
20240424,112000,138629060,3050,3055,3055,3050,649
|
|
20240424,111900,136649570,3050,3050,3050,3050,67
|
|
20240424,111800,136445220,3050,3050,3050,3050,39
|
|
20240424,111700,136326270,3055,3050,3055,3050,88
|
|
20240424,111600,136057770,3050,3050,3050,3050,0
|
|
20240424,111500,136057770,3050,3050,3050,3050,105
|
|
20240424,111400,135737520,3050,3050,3050,3050,101
|
|
20240424,111300,135429470,3055,3055,3055,3055,0
|
|
20240424,111200,135429470,3055,3060,3060,3055,107
|
|
20240424,111100,135102435,3050,3050,3050,3050,293
|
|
20240424,111000,134208785,3050,3050,3050,3050,105
|
|
20240424,110900,133888535,3050,3050,3050,3050,0
|
|
20240424,110800,133888535,3050,3055,3055,3050,62
|
|
20240424,110700,133699425,3055,3055,3055,3055,5
|
|
20240424,110600,133684150,3060,3055,3060,3055,106
|
|
20240424,110500,133360315,3055,3055,3055,3055,30
|
|
20240424,110400,133268665,3050,3060,3060,3050,140
|
|
20240424,110300,132840635,3060,3060,3060,3050,46
|
|
20240424,110200,132700245,3060,3055,3060,3050,1533
|
|
20240424,110100,128022700,3060,3060,3060,3060,5
|
|
20240424,110000,128007400,3060,3060,3060,3055,80
|
|
20240424,105900,127762935,3055,3055,3055,3055,74
|
|
20240424,105800,127536865,3055,3060,3060,3055,38
|
|
20240424,105700,127420740,3060,3055,3060,3055,32
|
|
20240424,105600,127322975,3060,3060,3060,3060,11
|
|
20240424,105500,127289315,3060,3055,3060,3055,38
|
|
20240424,105400,127173220,3055,3055,3060,3055,62
|
|
20240424,105300,126983805,3050,3050,3050,3050,37
|
|
20240424,105200,126870955,3050,3055,3055,3050,1387
|
|
20240424,105100,122638240,3055,3055,3055,3055,92
|
|
20240424,105000,122357180,3055,3055,3055,3055,0
|
|
20240424,104900,122357180,3055,3050,3055,3050,142
|
|
20240424,104800,121923895,3050,3050,3050,3050,18
|
|
20240424,104700,121868995,3055,3050,3055,3050,54
|
|
20240424,104600,121704180,3055,3055,3055,3055,6
|
|
20240424,104500,121685850,3055,3055,3055,3055,20
|
|
20240424,104400,121624750,3060,3055,3060,3055,80
|
|
20240424,104300,121380130,3055,3055,3055,3055,31
|
|
20240424,104200,121285425,3055,3055,3055,3055,38
|
|
20240424,104100,121169335,3055,3055,3055,3055,90
|
|
20240424,104000,120894385,3055,3055,3055,3055,154
|
|
20240424,103900,120423915,3055,3050,3055,3050,35
|
|
20240424,103800,120317145,3055,3050,3055,3050,77
|
|
20240424,103700,120082280,3050,3050,3055,3050,106
|
|
20240424,103600,119758970,3050,3050,3050,3050,37
|
|
20240424,103500,119646120,3055,3055,3055,3050,38
|
|
20240424,103400,119530180,3050,3050,3050,3050,37
|
|
20240424,103300,119417330,3055,3050,3055,3050,68
|
|
20240424,103200,119209925,3060,3060,3060,3060,0
|
|
20240424,103100,119209925,3060,3060,3060,3060,0
|
|
20240424,103000,119209925,3060,3050,3060,3050,92
|
|
20240424,102900,118928945,3055,3050,3055,3050,75
|
|
20240424,102800,118700190,3050,3050,3050,3050,31
|
|
20240424,102700,118605640,3050,3050,3050,3050,37
|
|
20240424,102600,118492790,3055,3055,3055,3055,20
|
|
20240424,102500,118431690,3060,3060,3060,3060,0
|
|
20240424,102400,118431690,3060,3050,3060,3050,60
|
|
20240424,102300,118248535,3050,3050,3050,3050,125
|
|
20240424,102200,117867285,3050,3055,3055,3050,550
|
|
20240424,102100,116189400,3055,3055,3055,3055,0
|
|
20240424,102000,116189400,3055,3050,3055,3050,35
|
|
20240424,101900,116082630,3055,3045,3055,3045,47
|
|
20240424,101800,115939355,3045,3045,3045,3045,61
|
|
20240424,101700,115753610,3045,3045,3045,3045,6
|
|
20240424,101600,115735340,3040,3050,3050,3040,839
|
|
20240424,101500,113176770,3050,3040,3050,3040,158
|
|
20240424,101400,112696310,3040,3050,3050,3040,460
|
|
20240424,101300,111294750,3050,3045,3050,3040,181
|
|
20240424,101200,110744440,3045,3040,3045,3040,310
|
|
20240424,101100,109801525,3040,3040,3045,3040,255
|
|
20240424,101000,109026225,3040,3045,3050,3040,188
|
|
20240424,100900,108454055,3045,3045,3045,3045,214
|
|
20240424,100800,107802425,3045,3045,3050,3045,612
|
|
20240424,100700,105937235,3045,3045,3045,3045,214
|
|
20240424,100600,105285605,3045,3045,3045,3045,256
|
|
20240424,100500,104506085,3050,3045,3050,3045,213
|
|
20240424,100400,103857480,3045,3045,3050,3045,301
|
|
20240424,100300,102940930,3055,3050,3055,3045,258
|
|
20240424,100200,102154730,3050,3045,3050,3045,230
|
|
20240424,100100,101454370,3055,3055,3055,3045,183
|
|
20240424,100000,100896885,3055,3045,3055,3045,314
|
|
20240424,095900,99940435,3050,3060,3060,3045,824
|
|
20240424,095800,97431030,3050,3050,3055,3050,1354
|
|
20240424,095700,93301080,3050,3050,3050,3050,311
|
|
20240424,095600,92352530,3050,3050,3055,3050,242
|
|
20240424,095500,91614425,3050,3060,3060,3050,741
|
|
20240424,095400,89350435,3060,3060,3060,3060,17
|
|
20240424,095300,89298415,3060,3055,3060,3055,32
|
|
20240424,095200,89200650,3060,3055,3060,3055,73
|
|
20240424,095100,88977610,3060,3060,3060,3060,5
|
|
20240424,095000,88962310,3055,3055,3060,3055,1281
|
|
20240424,094900,85048840,3055,3055,3055,3055,74
|
|
20240424,094800,84822770,3055,3055,3055,3055,67
|
|
20240424,094700,84618085,3060,3060,3060,3060,7
|
|
20240424,094600,84596665,3060,3060,3060,3060,11
|
|
20240424,094500,84563005,3060,3060,3060,3060,259
|
|
20240424,094400,83770465,3060,3060,3060,3060,10
|
|
20240424,094300,83739865,3060,3060,3060,3055,52
|
|
20240424,094200,83580930,3060,3060,3060,3060,33
|
|
20240424,094100,83479950,3060,3060,3060,3060,3
|
|
20240424,094000,83470770,3055,3055,3055,3055,39
|
|
20240424,093900,83351625,3055,3055,3055,3055,51
|
|
20240424,093800,83195820,3055,3055,3055,3055,15
|
|
20240424,093700,83149995,3055,3055,3055,3055,61
|
|
20240424,093600,82963640,3055,3055,3055,3055,350
|
|
20240424,093500,81894390,3055,3055,3055,3055,6
|
|
20240424,093400,81876060,3050,3055,3055,3050,13
|
|
20240424,093300,81836390,3050,3050,3050,3050,1
|
|
20240424,093200,81833340,3055,3055,3055,3055,0
|
|
20240424,093100,81833340,3055,3055,3055,3055,20
|
|
20240424,093000,81772240,3055,3055,3055,3055,61
|
|
20240424,092900,81585885,3055,3055,3055,3055,9
|
|
20240424,092800,81558390,3055,3055,3055,3055,0
|
|
20240424,092700,81558390,3055,3055,3055,3055,4
|
|
20240424,092600,81546170,3055,3055,3055,3055,3
|
|
20240424,092500,81537005,3055,3055,3055,3055,28
|
|
20240424,092400,81451465,3055,3050,3055,3050,18
|
|
20240424,092300,81396555,3055,3055,3055,3055,8
|
|
20240424,092200,81372115,3055,3055,3055,3050,8
|
|
20240424,092100,81347680,3050,3050,3055,3050,11
|
|
20240424,092000,81314100,3055,3045,3055,3035,737
|
|
20240424,091900,79070315,3040,3060,3060,3040,10002
|
|
20240424,091800,48637945,3055,3055,3055,3055,30
|
|
20240424,091700,48546295,3060,3060,3060,3060,3
|
|
20240424,091600,48537115,3060,3055,3060,3055,156
|
|
20240424,091500,48059765,3060,3055,3060,3055,304
|
|
20240424,091400,47130025,3055,3055,3055,3055,552
|
|
20240424,091300,45443665,3055,3050,3055,3050,48
|
|
20240424,091200,45297035,3055,3045,3055,3040,1967
|
|
20240424,091100,39307210,3040,3040,3040,3040,4
|
|
20240424,091000,39295050,3035,3050,3050,3035,4201
|
|
20240424,090900,26521740,3050,3060,3060,3050,24
|
|
20240424,090800,26448430,3060,3055,3060,3040,2055
|
|
20240424,090700,20200235,3040,3060,3060,3040,4311
|
|
20240424,090600,7082260,3060,3060,3060,3060,125
|
|
20240424,090500,6699760,3055,3055,3055,3055,0
|
|
20240424,090400,6699760,3055,3060,3060,3055,37
|
|
20240424,090300,6586545,3060,3060,3060,3060,1000
|
|
20240424,090200,3526545,3055,3060,3080,3055,911
|
|
20240424,090100,738520,3060,3060,3060,3060,1
|
|
20240424,090000,735460,3060,3070,3070,3060,240
|