747 lines
34 KiB
CSV
747 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,212400,3996164821,161,161,161,161,335973
|
|
20240709,212300,3996164821,161,161,161,161,0
|
|
20240709,212200,3996164821,161,161,161,161,0
|
|
20240709,212100,3996164821,161,161,161,161,0
|
|
20240709,212000,3996164821,161,161,161,161,0
|
|
20240709,211900,3996164821,161,161,161,161,0
|
|
20240709,211800,3996164821,161,161,161,161,0
|
|
20240709,211700,3996164821,161,161,161,161,0
|
|
20240709,211600,3996164821,161,161,161,161,0
|
|
20240709,211500,3996164821,161,161,161,161,0
|
|
20240709,211400,3996164821,161,161,161,161,0
|
|
20240709,211300,3996164821,161,161,161,161,0
|
|
20240709,211200,3996164821,161,161,161,161,0
|
|
20240709,211100,3996164821,161,161,161,161,0
|
|
20240709,211000,3996164821,161,161,161,161,0
|
|
20240709,210900,3996164821,161,161,161,161,0
|
|
20240709,210800,3996164821,161,161,161,161,0
|
|
20240709,210700,3996164821,161,161,161,161,0
|
|
20240709,210600,3996164821,161,161,161,161,0
|
|
20240709,210500,3996164821,161,161,161,161,0
|
|
20240709,210400,3996164821,161,161,161,161,0
|
|
20240709,210300,3996164821,161,161,161,161,0
|
|
20240709,210200,3996164821,161,161,161,161,0
|
|
20240709,210100,3996164821,161,161,161,161,0
|
|
20240709,210000,3996164821,161,161,161,161,0
|
|
20240709,205900,3996164821,161,161,161,161,0
|
|
20240709,205800,3996164821,161,161,161,161,0
|
|
20240709,205700,3996164821,161,161,161,161,0
|
|
20240709,205600,3996164821,161,161,161,161,0
|
|
20240709,205500,3996164821,161,161,161,161,0
|
|
20240709,205400,3996164821,161,161,161,161,335973
|
|
20240709,205300,3996164821,161,161,161,161,0
|
|
20240709,205200,3996164821,161,161,161,161,0
|
|
20240709,205100,3996164821,161,161,161,161,0
|
|
20240709,205000,3996164821,161,161,161,161,0
|
|
20240709,204900,3996164821,161,161,161,161,0
|
|
20240709,204800,3996164821,161,161,161,161,0
|
|
20240709,204700,3996164821,161,161,161,161,0
|
|
20240709,204600,3996164821,161,161,161,161,0
|
|
20240709,204500,3996164821,161,161,161,161,0
|
|
20240709,204400,3996164821,161,161,161,161,0
|
|
20240709,204300,3996164821,161,161,161,161,0
|
|
20240709,204200,3996164821,161,161,161,161,0
|
|
20240709,204100,3996164821,161,161,161,161,0
|
|
20240709,204000,3996164821,161,161,161,161,0
|
|
20240709,203900,3996164821,161,161,161,161,0
|
|
20240709,203800,3996164821,161,161,161,161,0
|
|
20240709,203700,3996164821,161,161,161,161,0
|
|
20240709,203600,3996164821,161,161,161,161,0
|
|
20240709,203500,3996164821,161,161,161,161,0
|
|
20240709,203400,3996164821,161,161,161,161,0
|
|
20240709,203300,3996164821,161,161,161,161,0
|
|
20240709,203200,3996164821,161,161,161,161,0
|
|
20240709,203100,3996164821,161,161,161,161,0
|
|
20240709,203000,3996164821,161,161,161,161,0
|
|
20240709,202900,3996164821,161,161,161,161,0
|
|
20240709,202800,3996164821,161,161,161,161,0
|
|
20240709,202700,3996164821,161,161,161,161,0
|
|
20240709,202600,3996164821,161,161,161,161,0
|
|
20240709,202500,3996164821,161,161,161,161,0
|
|
20240709,202400,3996164821,161,161,161,161,335973
|
|
20240709,202300,3996164821,161,161,161,161,0
|
|
20240709,202200,3996164821,161,161,161,161,0
|
|
20240709,202100,3996164821,161,161,161,161,0
|
|
20240709,202000,3996164821,161,161,161,161,0
|
|
20240709,201900,3996164821,161,161,161,161,0
|
|
20240709,201800,3996164821,161,161,161,161,0
|
|
20240709,201700,3996164821,161,161,161,161,0
|
|
20240709,201600,3996164821,161,161,161,161,0
|
|
20240709,201500,3996164821,161,161,161,161,0
|
|
20240709,201400,3996164821,161,161,161,161,0
|
|
20240709,201300,3996164821,161,161,161,161,0
|
|
20240709,201200,3996164821,161,161,161,161,0
|
|
20240709,201100,3996164821,161,161,161,161,0
|
|
20240709,201000,3996164821,161,161,161,161,0
|
|
20240709,200900,3996164821,161,161,161,161,0
|
|
20240709,200800,3996164821,161,161,161,161,0
|
|
20240709,200700,3996164821,161,161,161,161,0
|
|
20240709,200600,3996164821,161,161,161,161,0
|
|
20240709,200500,3996164821,161,161,161,161,0
|
|
20240709,200400,3996164821,161,161,161,161,0
|
|
20240709,200300,3996164821,161,161,161,161,0
|
|
20240709,200200,3996164821,161,161,161,161,0
|
|
20240709,200100,3996164821,161,161,161,161,0
|
|
20240709,200000,3996164821,161,161,161,161,0
|
|
20240709,195900,3996164821,161,161,161,161,0
|
|
20240709,195800,3996164821,161,161,161,161,0
|
|
20240709,195700,3996164821,161,161,161,161,0
|
|
20240709,195600,3996164821,161,161,161,161,0
|
|
20240709,195500,3996164821,161,161,161,161,0
|
|
20240709,195400,3996164821,161,161,161,161,335973
|
|
20240709,195300,3996164821,161,161,161,161,0
|
|
20240709,195200,3996164821,161,161,161,161,0
|
|
20240709,195100,3996164821,161,161,161,161,0
|
|
20240709,195000,3996164821,161,161,161,161,0
|
|
20240709,194900,3996164821,161,161,161,161,0
|
|
20240709,194800,3996164821,161,161,161,161,0
|
|
20240709,194700,3996164821,161,161,161,161,0
|
|
20240709,194600,3996164821,161,161,161,161,0
|
|
20240709,194500,3996164821,161,161,161,161,0
|
|
20240709,194400,3996164821,161,161,161,161,0
|
|
20240709,194300,3996164821,161,161,161,161,0
|
|
20240709,194200,3996164821,161,161,161,161,0
|
|
20240709,194100,3996164821,161,161,161,161,0
|
|
20240709,194000,3996164821,161,161,161,161,0
|
|
20240709,193900,3996164821,161,161,161,161,0
|
|
20240709,193800,3996164821,161,161,161,161,0
|
|
20240709,193700,3996164821,161,161,161,161,0
|
|
20240709,193600,3996164821,161,161,161,161,0
|
|
20240709,193500,3996164821,161,161,161,161,0
|
|
20240709,193400,3996164821,161,161,161,161,0
|
|
20240709,193300,3996164821,161,161,161,161,0
|
|
20240709,193200,3996164821,161,161,161,161,0
|
|
20240709,193100,3996164821,161,161,161,161,0
|
|
20240709,193000,3996164821,161,161,161,161,0
|
|
20240709,192900,3996164821,161,161,161,161,0
|
|
20240709,192800,3996164821,161,161,161,161,0
|
|
20240709,192700,3996164821,161,161,161,161,0
|
|
20240709,192600,3996164821,161,161,161,161,0
|
|
20240709,192500,3996164821,161,161,161,161,0
|
|
20240709,192400,3996164821,161,161,161,161,335973
|
|
20240709,192300,3996164821,161,161,161,161,0
|
|
20240709,192200,3996164821,161,161,161,161,0
|
|
20240709,192100,3996164821,161,161,161,161,0
|
|
20240709,192000,3996164821,161,161,161,161,0
|
|
20240709,191900,3996164821,161,161,161,161,0
|
|
20240709,191800,3996164821,161,161,161,161,0
|
|
20240709,191700,3996164821,161,161,161,161,0
|
|
20240709,191600,3996164821,161,161,161,161,0
|
|
20240709,191500,3996164821,161,161,161,161,0
|
|
20240709,191400,3996164821,161,161,161,161,0
|
|
20240709,191300,3996164821,161,161,161,161,0
|
|
20240709,191200,3996164821,161,161,161,161,0
|
|
20240709,191100,3996164821,161,161,161,161,0
|
|
20240709,191000,3996164821,161,161,161,161,0
|
|
20240709,190900,3996164821,161,161,161,161,0
|
|
20240709,190800,3996164821,161,161,161,161,0
|
|
20240709,190700,3996164821,161,161,161,161,0
|
|
20240709,190600,3996164821,161,161,161,161,0
|
|
20240709,190500,3996164821,161,161,161,161,0
|
|
20240709,190400,3996164821,161,161,161,161,0
|
|
20240709,190300,3996164821,161,161,161,161,0
|
|
20240709,190200,3996164821,161,161,161,161,0
|
|
20240709,190100,3996164821,161,161,161,161,0
|
|
20240709,190000,3996164821,161,161,161,161,0
|
|
20240709,185900,3996164821,161,161,161,161,0
|
|
20240709,185800,3996164821,161,161,161,161,0
|
|
20240709,185700,3996164821,161,161,161,161,0
|
|
20240709,185600,3996164821,161,161,161,161,0
|
|
20240709,185500,3996164821,161,161,161,161,0
|
|
20240709,185400,3996164821,161,161,161,161,335973
|
|
20240709,185300,3996164821,161,161,161,161,0
|
|
20240709,185200,3996164821,161,161,161,161,0
|
|
20240709,185100,3996164821,161,161,161,161,0
|
|
20240709,185000,3996164821,161,161,161,161,0
|
|
20240709,184900,3996164821,161,161,161,161,0
|
|
20240709,184800,3996164821,161,161,161,161,0
|
|
20240709,184700,3996164821,161,161,161,161,0
|
|
20240709,184600,3996164821,161,161,161,161,0
|
|
20240709,184500,3996164821,161,161,161,161,0
|
|
20240709,184400,3996164821,161,161,161,161,0
|
|
20240709,184300,3996164821,161,161,161,161,0
|
|
20240709,184200,3996164821,161,161,161,161,0
|
|
20240709,184100,3996164821,161,161,161,161,0
|
|
20240709,184000,3996164821,161,161,161,161,0
|
|
20240709,183900,3996164821,161,161,161,161,0
|
|
20240709,183800,3996164821,161,161,161,161,0
|
|
20240709,183700,3996164821,161,161,161,161,0
|
|
20240709,183600,3996164821,161,161,161,161,0
|
|
20240709,183500,3996164821,161,161,161,161,0
|
|
20240709,183400,3996164821,161,161,161,161,0
|
|
20240709,183300,3996164821,161,161,161,161,0
|
|
20240709,183200,3996164821,161,161,161,161,0
|
|
20240709,183100,3996164821,161,161,161,161,0
|
|
20240709,183000,3996164821,161,161,161,161,0
|
|
20240709,182900,3996164821,161,161,161,161,0
|
|
20240709,182800,3996164821,161,161,161,161,0
|
|
20240709,182700,3996164821,161,161,161,161,0
|
|
20240709,182600,3996164821,161,161,161,161,0
|
|
20240709,182500,3996164821,161,161,161,161,0
|
|
20240709,182400,3996164821,161,161,161,161,335973
|
|
20240709,182300,3996164821,161,161,161,161,0
|
|
20240709,182200,3996164821,161,161,161,161,0
|
|
20240709,182100,3996164821,161,161,161,161,0
|
|
20240709,182000,3996164821,161,161,161,161,0
|
|
20240709,181900,3996164821,161,161,161,161,0
|
|
20240709,181800,3996164821,161,161,161,161,0
|
|
20240709,181700,3996164821,161,161,161,161,0
|
|
20240709,181600,3996164821,161,161,161,161,0
|
|
20240709,181500,3996164821,161,161,161,161,0
|
|
20240709,181400,3996164821,161,161,161,161,0
|
|
20240709,181300,3996164821,161,161,161,161,0
|
|
20240709,181200,3996164821,161,161,161,161,0
|
|
20240709,181100,3996164821,161,161,161,161,0
|
|
20240709,181000,3996164821,161,161,161,161,0
|
|
20240709,180900,3996164821,161,161,161,161,0
|
|
20240709,180800,3996164821,161,161,161,161,0
|
|
20240709,180700,3996164821,161,161,161,161,0
|
|
20240709,180600,3996164821,161,161,161,161,0
|
|
20240709,180500,3996164821,161,161,161,161,0
|
|
20240709,180400,3996164821,161,161,161,161,0
|
|
20240709,180300,3996164821,161,161,161,161,0
|
|
20240709,180200,3996164821,161,161,161,161,0
|
|
20240709,180100,3996164821,161,161,161,161,0
|
|
20240709,180000,3996164821,161,161,161,161,0
|
|
20240709,175900,3996164821,161,161,161,161,0
|
|
20240709,175800,3996164821,161,161,161,161,0
|
|
20240709,175700,3996164821,161,161,161,161,0
|
|
20240709,175600,3996164821,161,161,161,161,0
|
|
20240709,175500,3996164821,161,161,161,161,0
|
|
20240709,175400,3996164821,161,161,161,161,335973
|
|
20240709,175300,3996164821,161,161,161,161,0
|
|
20240709,175200,3996164821,161,161,161,161,0
|
|
20240709,175100,3996164821,161,161,161,161,0
|
|
20240709,175000,3996164821,161,161,161,161,0
|
|
20240709,174900,3996164821,161,161,161,161,0
|
|
20240709,174800,3996164821,161,161,161,161,0
|
|
20240709,174700,3996164821,161,161,161,161,0
|
|
20240709,174600,3996164821,161,161,161,161,0
|
|
20240709,174500,3996164821,161,161,161,161,0
|
|
20240709,174400,3996164821,161,161,161,161,0
|
|
20240709,174300,3996164821,161,161,161,161,0
|
|
20240709,174200,3996164821,161,161,161,161,0
|
|
20240709,174100,3996164821,161,161,161,161,0
|
|
20240709,174000,3996164821,161,161,161,161,0
|
|
20240709,173900,3996164821,161,161,161,161,0
|
|
20240709,173800,3996164821,161,161,161,161,0
|
|
20240709,173700,3996164821,161,161,161,161,0
|
|
20240709,173600,3996164821,161,161,161,161,0
|
|
20240709,173500,3996164821,161,161,161,161,0
|
|
20240709,173400,3996164821,161,161,161,161,0
|
|
20240709,173300,3996164821,161,161,161,161,0
|
|
20240709,173200,3996164821,161,161,161,161,0
|
|
20240709,173100,3996164821,161,161,161,161,0
|
|
20240709,173000,3996164821,161,161,161,161,0
|
|
20240709,172900,3996164821,161,161,161,161,0
|
|
20240709,172800,3996164821,161,161,161,161,0
|
|
20240709,172700,3996164821,161,161,161,161,0
|
|
20240709,172600,3996164821,161,161,161,161,0
|
|
20240709,172500,3996164821,161,161,161,161,0
|
|
20240709,172400,3996164821,161,161,161,161,335973
|
|
20240709,172300,3996164821,161,161,161,161,0
|
|
20240709,172200,3996164821,161,161,161,161,0
|
|
20240709,172100,3996164821,161,161,161,161,0
|
|
20240709,172000,3996164821,161,161,161,161,0
|
|
20240709,171900,3996164821,161,161,161,161,0
|
|
20240709,171800,3996164821,161,161,161,161,0
|
|
20240709,171700,3996164821,161,161,161,161,0
|
|
20240709,171600,3996164821,161,161,161,161,0
|
|
20240709,171500,3996164821,161,161,161,161,0
|
|
20240709,171400,3996164821,161,161,161,161,0
|
|
20240709,171300,3996164821,161,161,161,161,0
|
|
20240709,171200,3996164821,161,161,161,161,0
|
|
20240709,171100,3996164821,161,161,161,161,0
|
|
20240709,171000,3996164821,161,161,161,161,0
|
|
20240709,170900,3996164821,161,161,161,161,0
|
|
20240709,170800,3996164821,161,161,161,161,0
|
|
20240709,170700,3996164821,161,161,161,161,0
|
|
20240709,170600,3996164821,161,161,161,161,0
|
|
20240709,170500,3996164821,161,161,161,161,0
|
|
20240709,170400,3996164821,161,161,161,161,0
|
|
20240709,170300,3996164821,161,161,161,161,0
|
|
20240709,170200,3996164821,161,161,161,161,0
|
|
20240709,170100,3996164821,161,161,161,161,0
|
|
20240709,170000,3996164821,161,161,161,161,0
|
|
20240709,165900,3996164821,161,161,161,161,0
|
|
20240709,165800,3996164821,161,161,161,161,0
|
|
20240709,165700,3996164821,161,161,161,161,0
|
|
20240709,165600,3996164821,161,161,161,161,0
|
|
20240709,165500,3996164821,161,161,161,161,0
|
|
20240709,165400,3996164821,161,161,161,161,335973
|
|
20240709,165300,3996164821,161,161,161,161,0
|
|
20240709,165200,3996164821,161,161,161,161,0
|
|
20240709,165100,3996164821,161,161,161,161,0
|
|
20240709,165000,3996164821,161,161,161,161,0
|
|
20240709,164900,3996164821,161,161,161,161,0
|
|
20240709,164800,3996164821,161,161,161,161,0
|
|
20240709,164700,3996164821,161,161,161,161,0
|
|
20240709,164600,3996164821,161,161,161,161,0
|
|
20240709,164500,3996164821,161,161,161,161,0
|
|
20240709,164400,3996164821,161,161,161,161,0
|
|
20240709,164300,3996164821,161,161,161,161,0
|
|
20240709,164200,3996164821,161,161,161,161,0
|
|
20240709,164100,3996164821,161,161,161,161,0
|
|
20240709,164000,3996164821,161,161,161,161,0
|
|
20240709,163900,3996164821,161,161,161,161,0
|
|
20240709,163800,3996164821,161,161,161,161,0
|
|
20240709,163700,3996164821,161,161,161,161,0
|
|
20240709,163600,3996164821,161,161,161,161,0
|
|
20240709,163500,3996164821,161,161,161,161,0
|
|
20240709,163400,3996164821,161,161,161,161,0
|
|
20240709,163300,3996164821,161,161,161,161,0
|
|
20240709,163200,3996164821,161,161,161,161,0
|
|
20240709,163100,3996164821,161,161,161,161,0
|
|
20240709,163000,3996164821,161,161,161,161,0
|
|
20240709,162900,3996164821,161,161,161,161,0
|
|
20240709,162800,3996164821,161,161,161,161,0
|
|
20240709,162700,3996164821,161,161,161,161,0
|
|
20240709,162600,3996164821,161,161,161,161,0
|
|
20240709,162500,3996164821,161,161,161,161,0
|
|
20240709,162400,3996164821,161,161,161,161,335973
|
|
20240709,162300,3996164821,161,161,161,161,0
|
|
20240709,162200,3996164821,161,161,161,161,0
|
|
20240709,162100,3996164821,161,161,161,161,0
|
|
20240709,162000,3996164821,161,161,161,161,0
|
|
20240709,161900,3996164821,161,161,161,161,0
|
|
20240709,161800,3996164821,161,161,161,161,0
|
|
20240709,161700,3996164821,161,161,161,161,0
|
|
20240709,161600,3996164821,161,161,161,161,0
|
|
20240709,161500,3996164821,161,161,161,161,0
|
|
20240709,161400,3996164821,161,161,161,161,0
|
|
20240709,161300,3996164821,161,161,161,161,0
|
|
20240709,161200,3996164821,161,161,161,161,0
|
|
20240709,161100,3996164821,161,161,161,161,0
|
|
20240709,161000,3996164821,161,161,161,161,0
|
|
20240709,160900,3996164821,161,161,161,161,0
|
|
20240709,160800,3996164821,161,161,161,161,0
|
|
20240709,160700,3996164821,161,161,161,161,0
|
|
20240709,160600,3996164821,161,161,161,161,0
|
|
20240709,160500,3996164821,161,161,161,161,0
|
|
20240709,160400,3996164821,161,161,161,161,0
|
|
20240709,160300,3996164821,161,161,161,161,0
|
|
20240709,160200,3996164821,161,161,161,161,0
|
|
20240709,160100,3996164821,161,161,161,161,0
|
|
20240709,160000,3996164821,161,161,161,161,0
|
|
20240709,155900,3996164821,161,161,161,161,0
|
|
20240709,155800,3996164821,161,161,161,161,0
|
|
20240709,155700,3996164821,161,161,161,161,0
|
|
20240709,155600,3996164821,161,161,161,161,0
|
|
20240709,155500,3996164821,161,161,161,161,0
|
|
20240709,155400,3996164821,161,161,161,161,335973
|
|
20240709,155300,3996164821,161,161,161,161,0
|
|
20240709,155200,3996164821,161,161,161,161,0
|
|
20240709,155100,3996164821,161,161,161,161,0
|
|
20240709,155000,3996164821,161,161,161,161,0
|
|
20240709,154900,3996164821,161,161,161,161,0
|
|
20240709,154800,3996164821,161,161,161,161,0
|
|
20240709,154700,3996164821,161,161,161,161,0
|
|
20240709,154600,3996164821,161,161,161,161,0
|
|
20240709,154500,3996164821,161,161,161,161,0
|
|
20240709,154400,3996164821,161,161,161,161,0
|
|
20240709,154300,3996164821,161,161,161,161,0
|
|
20240709,154200,3996164821,161,161,161,161,0
|
|
20240709,154100,3996164821,161,161,161,161,0
|
|
20240709,154000,3996164821,161,161,161,161,0
|
|
20240709,153900,3996164821,161,161,161,161,0
|
|
20240709,153800,3996164821,161,161,161,161,0
|
|
20240709,153700,3996164821,161,161,161,161,0
|
|
20240709,153600,3996164821,161,161,161,161,0
|
|
20240709,153500,3996164821,161,161,161,161,0
|
|
20240709,153400,3996164821,161,161,161,161,0
|
|
20240709,153300,3996164821,161,161,161,161,0
|
|
20240709,153200,3996164821,161,161,161,161,0
|
|
20240709,153100,3996164821,161,161,161,161,0
|
|
20240709,153000,3996164821,161,161,161,161,335973
|
|
20240709,152900,3942073168,160,160,160,160,0
|
|
20240709,152800,3942073168,160,160,160,160,0
|
|
20240709,152700,3942073168,160,160,160,160,0
|
|
20240709,152600,3942073168,160,160,160,160,0
|
|
20240709,152500,3942073168,160,160,160,160,0
|
|
20240709,152400,3942073168,160,160,160,160,0
|
|
20240709,152300,3942073168,160,160,160,160,0
|
|
20240709,152200,3942073168,160,160,160,160,0
|
|
20240709,152100,3942073168,160,160,160,160,0
|
|
20240709,152000,3942073168,160,160,160,160,0
|
|
20240709,151900,3942073168,160,161,162,160,142595
|
|
20240709,151800,3919131139,161,161,161,159,134168
|
|
20240709,151700,3897653212,160,160,161,159,94967
|
|
20240709,151600,3882427876,160,160,160,159,114473
|
|
20240709,151500,3864184333,160,159,160,159,26896
|
|
20240709,151400,3859881735,159,159,160,158,39837
|
|
20240709,151300,3853550133,159,159,160,158,64332
|
|
20240709,151200,3843315792,159,160,160,159,66167
|
|
20240709,151100,3832776030,160,159,161,158,305284
|
|
20240709,151000,3784156523,159,159,160,159,152145
|
|
20240709,150900,3759946090,159,159,159,157,296637
|
|
20240709,150800,3713055206,159,158,159,158,403324
|
|
20240709,150700,3649253041,158,161,162,158,421114
|
|
20240709,150600,3582143775,161,163,163,161,80381
|
|
20240709,150500,3569134574,162,163,163,162,38147
|
|
20240709,150400,3562938625,163,162,163,162,8178
|
|
20240709,150300,3561613676,163,162,163,161,22318
|
|
20240709,150200,3557998060,162,162,162,161,58393
|
|
20240709,150100,3548563406,162,162,163,161,97381
|
|
20240709,150000,3532830220,163,163,164,162,63971
|
|
20240709,145900,3522421233,163,163,164,162,75761
|
|
20240709,145800,3510082006,163,162,164,162,81624
|
|
20240709,145700,3496777403,163,164,164,162,85215
|
|
20240709,145600,3482894308,164,163,166,163,194160
|
|
20240709,145500,3450988629,164,163,164,162,63787
|
|
20240709,145400,3440597830,164,164,164,163,22177
|
|
20240709,145300,3436981813,164,162,164,162,9162
|
|
20240709,145200,3435488677,162,163,164,162,52382
|
|
20240709,145100,3426985456,162,163,163,162,7915
|
|
20240709,145000,3425702593,163,163,163,162,46344
|
|
20240709,144900,3418174511,162,163,163,162,34585
|
|
20240709,144800,3412557559,163,164,164,161,213277
|
|
20240709,144700,3377825867,164,162,165,162,272467
|
|
20240709,144600,3333282371,162,161,163,160,368908
|
|
20240709,144500,3273969013,161,162,163,161,212706
|
|
20240709,144400,3239542728,161,162,163,160,456450
|
|
20240709,144300,3165771424,163,165,166,163,293497
|
|
20240709,144200,3117681738,165,167,168,163,424144
|
|
20240709,144100,3047842426,167,165,169,165,222528
|
|
20240709,144000,3010769404,165,171,171,165,248140
|
|
20240709,143900,2968966309,171,172,173,170,171440
|
|
20240709,143800,2939642336,172,172,172,171,13980
|
|
20240709,143700,2937240576,171,171,172,170,30417
|
|
20240709,143600,2932044254,170,172,172,169,45964
|
|
20240709,143500,2924219259,172,171,172,170,275828
|
|
20240709,143400,2877003797,171,171,171,171,142090
|
|
20240709,143300,2852706407,172,172,172,172,0
|
|
20240709,143200,2852706407,172,173,174,172,104634
|
|
20240709,143100,2834670270,173,174,174,172,195126
|
|
20240709,143000,2801038010,174,175,175,173,80221
|
|
20240709,142900,2787133613,175,174,175,173,27356
|
|
20240709,142800,2782393467,174,175,175,174,13848
|
|
20240709,142700,2779982545,175,175,175,173,126994
|
|
20240709,142600,2757962878,175,173,176,173,185009
|
|
20240709,142500,2725752454,173,175,176,173,68726
|
|
20240709,142400,2713785279,175,176,176,174,21123
|
|
20240709,142300,2710102079,176,178,178,173,226892
|
|
20240709,142200,2670529933,179,178,179,177,83066
|
|
20240709,142100,2655804235,178,179,179,178,38686
|
|
20240709,142000,2648904854,179,178,179,178,6180
|
|
20240709,141900,2647799687,179,179,179,178,84023
|
|
20240709,141800,2632808448,179,179,180,179,10325
|
|
20240709,141700,2630960245,179,179,179,179,20873
|
|
20240709,141600,2627223978,179,180,180,179,397
|
|
20240709,141500,2627152873,179,179,179,178,26452
|
|
20240709,141400,2622420730,179,180,180,179,32658
|
|
20240709,141300,2616566637,180,180,180,179,64915
|
|
20240709,141200,2604883135,180,178,180,178,51080
|
|
20240709,141100,2595738547,179,178,179,178,18365
|
|
20240709,141000,2592467751,178,179,179,178,15302
|
|
20240709,140900,2589736806,179,177,179,177,17060
|
|
20240709,140800,2586700805,177,178,179,177,34514
|
|
20240709,140700,2580578819,178,178,178,177,33941
|
|
20240709,140600,2574571095,177,178,179,176,49715
|
|
20240709,140500,2565754385,178,179,180,178,51197
|
|
20240709,140400,2556621859,179,180,180,178,8701
|
|
20240709,140300,2555064381,180,178,180,178,57961
|
|
20240709,140200,2544703329,178,175,180,175,250382
|
|
20240709,140100,2500125945,175,179,180,175,261553
|
|
20240709,140000,2454056813,178,180,180,178,65337
|
|
20240709,135900,2442368086,180,181,182,179,65137
|
|
20240709,135800,2430654137,181,181,182,179,106004
|
|
20240709,135700,2411541940,181,185,185,180,173766
|
|
20240709,135600,2380104540,185,186,187,184,41474
|
|
20240709,135500,2372421621,186,185,186,183,28201
|
|
20240709,135400,2367219317,185,186,186,185,9701
|
|
20240709,135300,2365422078,186,184,186,183,46632
|
|
20240709,135200,2356851314,183,184,184,182,18982
|
|
20240709,135100,2353385812,184,184,185,182,78387
|
|
20240709,135000,2339073356,184,186,186,184,68137
|
|
20240709,134900,2326483483,186,185,186,185,16176
|
|
20240709,134800,2323489117,186,184,187,184,46906
|
|
20240709,134700,2314823139,185,185,185,184,38578
|
|
20240709,134600,2307712977,185,187,187,183,27210
|
|
20240709,134500,2302686526,187,186,187,186,25310
|
|
20240709,134400,2297968185,186,185,188,184,61930
|
|
20240709,134300,2286456257,186,186,190,184,256959
|
|
20240709,134200,2238448579,185,184,186,184,82286
|
|
20240709,134100,2223241369,185,186,186,184,21932
|
|
20240709,134000,2219165678,186,183,186,182,123195
|
|
20240709,133900,2196392324,183,183,183,181,20370
|
|
20240709,133800,2192678658,183,182,184,181,65155
|
|
20240709,133700,2180798110,181,186,186,180,204330
|
|
20240709,133600,2143741531,186,186,187,184,74645
|
|
20240709,133500,2129911188,186,186,187,182,232645
|
|
20240709,133400,2087295072,185,185,188,185,157000
|
|
20240709,133300,2058020292,185,184,185,182,90317
|
|
20240709,133200,2041445025,184,179,184,178,290464
|
|
20240709,133100,1988611023,180,188,189,174,646221
|
|
20240709,133000,1871609533,185,191,192,185,294971
|
|
20240709,132900,1815786972,188,188,188,188,0
|
|
20240709,132800,1815786972,188,190,191,188,181219
|
|
20240709,132700,1781518862,191,191,191,188,337911
|
|
20240709,132600,1717623318,191,192,193,190,94366
|
|
20240709,132500,1699605933,192,195,196,190,397935
|
|
20240709,132400,1623306235,196,196,196,194,42442
|
|
20240709,132300,1615007041,196,196,196,195,2628
|
|
20240709,132200,1614491955,196,196,196,195,4108
|
|
20240709,132100,1613689390,196,195,196,194,9641
|
|
20240709,132000,1611809636,195,195,195,194,13179
|
|
20240709,131900,1609246130,194,194,195,194,11761
|
|
20240709,131800,1606959784,193,195,195,192,77227
|
|
20240709,131700,1592018106,194,197,198,194,71125
|
|
20240709,131600,1578136682,198,199,199,196,99498
|
|
20240709,131500,1558532431,199,198,199,198,23619
|
|
20240709,131400,1553855616,199,199,199,198,3976
|
|
20240709,131300,1553066495,199,199,199,198,24712
|
|
20240709,131200,1548162247,199,198,199,198,17397
|
|
20240709,131100,1544717637,199,200,200,198,52452
|
|
20240709,131000,1534297915,199,200,201,199,26608
|
|
20240709,130900,1528982746,200,199,200,197,35773
|
|
20240709,130800,1521877780,199,200,200,199,12103
|
|
20240709,130700,1519469180,200,200,200,200,1100
|
|
20240709,130600,1519249180,200,199,200,199,16904
|
|
20240709,130500,1515875284,200,200,200,199,53892
|
|
20240709,130400,1505129839,201,201,201,201,2590
|
|
20240709,130300,1504609249,201,201,201,200,1233
|
|
20240709,130200,1504361475,201,201,201,200,9622
|
|
20240709,130100,1502427560,201,202,202,200,19884
|
|
20240709,130000,1498427035,202,201,202,201,5781
|
|
20240709,125900,1497259278,202,201,202,200,210
|
|
20240709,125800,1497217026,202,201,202,200,10057
|
|
20240709,125700,1495195564,201,201,202,200,9961
|
|
20240709,125600,1493189219,202,202,202,201,676
|
|
20240709,125500,1493053168,202,202,203,201,30732
|
|
20240709,125400,1486845304,202,202,202,202,10019
|
|
20240709,125300,1484821466,202,200,202,200,38580
|
|
20240709,125200,1477067881,200,200,201,199,20601
|
|
20240709,125100,1472951410,200,200,200,199,29268
|
|
20240709,125000,1467098810,200,199,200,198,7037
|
|
20240709,124900,1465702838,200,198,200,197,42193
|
|
20240709,124800,1457342251,199,199,199,198,35106
|
|
20240709,124700,1450369515,200,200,200,199,241
|
|
20240709,124600,1450321515,200,200,200,198,10242
|
|
20240709,124500,1448292158,200,199,200,198,5411
|
|
20240709,124400,1447212326,199,198,199,198,36573
|
|
20240709,124300,1439958635,199,199,200,198,11951
|
|
20240709,124200,1437589580,199,200,200,199,22520
|
|
20240709,124100,1433107997,200,200,200,200,5299
|
|
20240709,124000,1432048197,200,199,200,199,5380
|
|
20240709,123900,1430977403,199,199,200,198,14996
|
|
20240709,123800,1427994950,199,199,199,198,26916
|
|
20240709,123700,1422648933,200,199,200,198,3024
|
|
20240709,123600,1422047064,199,199,200,198,58333
|
|
20240709,123500,1410440767,200,200,200,199,4015
|
|
20240709,123400,1409639468,200,201,201,200,27440
|
|
20240709,123300,1404151333,201,201,201,200,6560
|
|
20240709,123200,1402832774,201,201,202,200,6863
|
|
20240709,123100,1401453624,201,202,202,201,1800
|
|
20240709,123000,1401091262,202,201,202,200,22244
|
|
20240709,122900,1396617698,201,198,201,197,76637
|
|
20240709,122800,1381374643,199,200,201,197,75907
|
|
20240709,122700,1366312994,200,202,203,199,68204
|
|
20240709,122600,1352672903,203,205,205,199,255061
|
|
20240709,122500,1301500533,205,205,205,203,28031
|
|
20240709,122400,1295777452,205,205,205,204,12605
|
|
20240709,122300,1293198146,205,205,205,204,4688
|
|
20240709,122200,1292241754,205,205,205,205,6911
|
|
20240709,122100,1290824999,205,205,205,204,4670
|
|
20240709,122000,1289869679,205,204,205,204,4558
|
|
20240709,121900,1288938721,204,206,206,204,15533
|
|
20240709,121800,1285758726,206,205,207,204,39147
|
|
20240709,121700,1277731479,205,205,206,205,31304
|
|
20240709,121600,1271313228,205,203,206,202,50534
|
|
20240709,121500,1261013992,203,201,203,200,46465
|
|
20240709,121400,1251640519,202,201,202,200,38262
|
|
20240709,121300,1243948832,201,203,203,200,49242
|
|
20240709,121200,1234075872,203,203,203,201,12339
|
|
20240709,121100,1231578029,203,202,203,201,32327
|
|
20240709,121000,1225059060,202,203,204,202,20184
|
|
20240709,120900,1220966070,204,203,204,202,41168
|
|
20240709,120800,1212630228,204,204,205,203,14395
|
|
20240709,120700,1209702676,205,206,206,204,34565
|
|
20240709,120600,1202646321,206,206,207,204,12848
|
|
20240709,120500,1200002490,206,205,206,205,6633
|
|
20240709,120400,1198636093,205,207,207,203,72145
|
|
20240709,120300,1183894016,207,206,207,206,256
|
|
20240709,120200,1183841224,207,207,207,207,1825
|
|
20240709,120100,1183463449,207,207,207,207,5513
|
|
20240709,120000,1182322258,207,207,207,207,1000
|
|
20240709,115900,1182115258,207,205,207,205,8495
|
|
20240709,115800,1180369220,205,207,207,205,53083
|
|
20240709,115700,1169469887,207,207,207,206,51890
|
|
20240709,115600,1158745768,207,207,207,207,15412
|
|
20240709,115500,1155555484,207,207,208,206,43010
|
|
20240709,115400,1146672738,207,207,208,207,33726
|
|
20240709,115300,1139689859,208,208,208,207,2785
|
|
20240709,115200,1139111954,208,207,208,207,61615
|
|
20240709,115100,1126357499,208,208,208,207,6611
|
|
20240709,115000,1124985796,208,208,208,208,2504
|
|
20240709,114900,1124464964,208,207,208,207,6350
|
|
20240709,114800,1123148700,207,208,208,207,6156
|
|
20240709,114700,1121873806,208,208,209,207,56939
|
|
20240709,114600,1110066263,208,208,209,207,44304
|
|
20240709,114500,1100864859,209,210,210,209,10301
|
|
20240709,114400,1098711517,209,210,210,209,1300
|
|
20240709,114300,1098439517,210,210,210,210,12574
|
|
20240709,114200,1095798977,209,211,211,209,11456
|
|
20240709,114100,1093393154,210,211,211,210,17276
|
|
20240709,114000,1089758807,211,211,211,211,510
|
|
20240709,113900,1089651197,211,210,211,210,368
|
|
20240709,113800,1089573914,210,209,210,209,2576
|
|
20240709,113700,1089034283,209,211,211,209,19658
|
|
20240709,113600,1084907604,211,210,211,210,7891
|
|
20240709,113500,1083250491,210,211,211,210,5407
|
|
20240709,113400,1082113366,211,212,212,211,5594
|
|
20240709,113300,1080932547,212,213,213,210,12131
|
|
20240709,113200,1078384373,213,210,213,210,36398
|
|
20240709,113100,1070651394,211,209,211,208,54270
|
|
20240709,113000,1059249604,209,209,210,208,63858
|
|
20240709,112900,1045884464,208,209,209,208,28250
|
|
20240709,112800,1039983235,209,208,209,208,32071
|
|
20240709,112700,1033311071,208,209,209,208,48744
|
|
20240709,112600,1023153615,208,210,210,208,34169
|
|
20240709,112500,1016027570,210,208,210,208,54106
|
|
20240709,112400,1004763307,209,208,210,208,26805
|
|
20240709,112300,999171274,209,210,210,208,28357
|
|
20240709,112200,993263290,209,212,212,208,86692
|
|
20240709,112100,975188536,211,211,212,210,9449
|
|
20240709,112000,973188351,209,211,212,209,17650
|
|
20240709,111900,969494574,212,209,212,209,80709
|
|
20240709,111800,952539607,209,212,212,208,59173
|
|
20240709,111700,940122057,211,211,212,211,6183
|
|
20240709,111600,938817442,211,212,213,211,91314
|
|
20240709,111500,919439363,211,208,211,208,184922
|
|
20240709,111400,880892959,210,210,210,210,0
|
|
20240709,111300,880892959,210,212,213,210,88491
|
|
20240709,111200,862239645,213,214,214,212,32071
|
|
20240709,111100,855415562,215,215,215,215,6
|
|
20240709,111000,855414272,215,214,215,214,20502
|
|
20240709,110900,851026342,214,214,215,213,3341
|
|
20240709,110800,850311290,215,213,215,213,13232
|
|
20240709,110700,847492871,213,214,214,213,27421
|
|
20240709,110600,841649974,214,215,215,214,7852
|
|
20240709,110500,839968639,215,216,216,214,5276
|
|
20240709,110400,838839535,216,215,216,215,11022
|
|
20240709,110300,836469794,215,216,216,215,2455
|
|
20240709,110200,835941899,215,216,216,215,28896
|
|
20240709,110100,829721049,216,216,216,216,9609
|
|
20240709,110000,827645505,216,216,216,216,2635
|
|
20240709,105900,827076345,216,215,216,215,783
|
|
20240709,105800,826907490,215,215,215,215,2488
|
|
20240709,105700,826372570,215,215,216,215,11188
|
|
20240709,105600,823967138,216,216,218,216,9205
|
|
20240709,105500,821978818,217,218,218,217,11
|
|
20240709,105400,821976421,216,217,218,216,2241
|
|
20240709,105300,821491293,217,216,217,215,5923
|
|
20240709,105200,820207504,216,216,216,216,2302
|
|
20240709,105100,819710272,216,216,216,216,2764
|
|
20240709,105000,819113248,217,215,217,215,1324
|
|
20240709,104900,818827960,217,216,217,216,2044
|
|
20240709,104800,818386286,216,217,217,216,162
|
|
20240709,104700,818351153,216,217,217,214,66835
|
|
20240709,104600,804002093,218,218,219,217,7993
|
|
20240709,104500,802265186,219,219,219,218,3483
|
|
20240709,104400,801503997,219,220,220,219,1385
|
|
20240709,104300,801199551,220,220,220,219,14811
|
|
20240709,104200,797941789,220,217,222,216,124250
|
|
20240709,104100,770687502,217,217,217,217,69
|
|
20240709,104000,770672529,217,216,217,216,2540
|
|
20240709,103900,770123549,216,217,217,216,24787
|
|
20240709,103800,764762912,217,218,218,217,99
|
|
20240709,103700,764741364,218,216,218,216,5100
|
|
20240709,103600,763634669,217,218,218,217,13925
|
|
20240709,103500,760612899,218,217,218,217,4913
|
|
20240709,103400,759545865,217,217,217,216,2120
|
|
20240709,103300,759085836,218,219,219,217,413
|
|
20240709,103200,758996057,218,218,218,218,1757
|
|
20240709,103100,758613031,218,216,218,216,20794
|
|
20240709,103000,754120997,215,215,216,215,9323
|
|
20240709,102900,752116538,214,215,215,214,11516
|
|
20240709,102800,749641949,215,216,217,215,66840
|
|
20240709,102700,735200471,216,214,216,214,44028
|
|
20240709,102600,725724768,215,215,216,213,36622
|
|
20240709,102500,717862771,215,218,218,215,8867
|
|
20240709,102400,715952641,218,218,219,215,43258
|
|
20240709,102300,706578684,218,222,222,216,130153
|
|
20240709,102200,678412023,222,221,222,221,2508
|
|
20240709,102100,677855431,222,221,222,220,302
|
|
20240709,102000,677788689,222,222,222,222,500
|
|
20240709,101900,677677689,223,219,224,219,101029
|
|
20240709,101800,655253099,221,220,221,219,361
|
|
20240709,101700,655173594,221,220,221,220,1009
|
|
20240709,101600,654951613,221,219,221,219,2
|
|
20240709,101500,654951173,219,220,221,219,78334
|
|
20240709,101400,637715697,220,218,220,218,60238
|
|
20240709,101300,624535828,218,218,218,215,12025
|
|
20240709,101200,621935286,218,218,218,215,29277
|
|
20240709,101100,615591721,218,217,218,215,6687
|
|
20240709,101000,614150271,218,218,218,215,32387
|
|
20240709,100900,607135956,217,220,220,217,84443
|
|
20240709,100800,588733306,219,219,221,218,15109
|
|
20240709,100700,585422525,220,219,221,218,57137
|
|
20240709,100600,572926126,221,221,221,218,12962
|
|
20240709,100500,570083740,220,221,222,219,122006
|
|
20240709,100400,543228148,222,223,224,220,261983
|
|
20240709,100300,485211032,224,225,225,224,11060
|
|
20240709,100200,482730538,225,225,225,225,106
|
|
20240709,100100,482706688,225,224,225,223,34027
|
|
20240709,100000,475060755,225,225,225,224,4426
|
|
20240709,095900,474068308,225,224,225,224,5135
|
|
20240709,095800,472918059,224,225,225,224,149
|
|
20240709,095700,472884670,225,223,225,223,27903
|
|
20240709,095600,466635899,224,224,224,223,614
|
|
20240709,095500,466498373,224,223,224,223,125727
|
|
20240709,095400,438406045,224,225,225,223,73703
|
|
20240709,095300,421931568,225,225,225,225,1148
|
|
20240709,095200,421673268,226,225,226,224,6600
|
|
20240709,095100,420188267,225,225,226,225,15804
|
|
20240709,095000,416632179,226,226,226,225,34283
|
|
20240709,094900,408918498,225,227,227,225,13704
|
|
20240709,094800,405825669,225,226,228,225,38960
|
|
20240709,094700,397012992,227,228,228,227,1284
|
|
20240709,094600,396721440,228,227,228,226,6633
|
|
20240709,094500,395215736,229,229,229,229,0
|
|
20240709,094400,395215736,229,226,229,225,23324
|
|
20240709,094300,389933083,226,226,226,225,11582
|
|
20240709,094200,387323170,227,226,227,225,15465
|
|
20240709,094100,383828083,228,226,228,224,27523
|
|
20240709,094000,377624671,228,228,228,226,5909
|
|
20240709,093900,376286468,228,228,228,228,503
|
|
20240709,093800,376171784,229,227,229,226,18982
|
|
20240709,093700,371863001,227,226,227,225,10871
|
|
20240709,093600,369410849,226,227,227,225,25245
|
|
20240709,093500,363723790,227,228,229,227,117701
|
|
20240709,093400,336941407,229,230,230,229,25787
|
|
20240709,093300,331036173,230,229,230,229,3850
|
|
20240709,093200,330154521,230,230,231,229,1059
|
|
20240709,093100,329910951,231,230,231,229,5019
|
|
20240709,093000,328756535,230,229,230,228,16964
|
|
20240709,092900,324874809,229,229,229,228,3486
|
|
20240709,092800,324079881,229,230,230,228,30749
|
|
20240709,092700,317047344,230,231,231,229,12390
|
|
20240709,092600,314209790,231,230,231,229,29863
|
|
20240709,092500,307357519,231,232,232,231,103
|
|
20240709,092400,307333723,232,232,232,231,9002
|
|
20240709,092300,305245260,232,230,232,229,17798
|
|
20240709,092200,301122979,230,228,230,228,11560
|
|
20240709,092100,298487240,228,230,231,228,19804
|
|
20240709,092000,293960370,230,230,230,228,2990
|
|
20240709,091900,293278501,230,230,231,230,80516
|
|
20240709,091800,274759709,230,230,232,230,29979
|
|
20240709,091700,267834883,231,227,231,226,65694
|
|
20240709,091600,252731809,226,226,227,226,17047
|
|
20240709,091500,248870659,227,226,227,226,6715
|
|
20240709,091400,247350969,226,228,228,225,54026
|
|
20240709,091300,235136541,228,229,230,228,3038
|
|
20240709,091200,234440337,230,228,230,228,15516
|
|
20240709,091100,230873219,230,227,230,225,19243
|
|
20240709,091000,226501438,227,230,231,226,58534
|
|
20240709,090900,213124879,230,232,232,229,70985
|
|
20240709,090800,196775723,233,235,236,232,163449
|
|
20240709,090700,158535514,234,231,236,231,57683
|
|
20240709,090600,145059606,229,230,235,229,74408
|
|
20240709,090500,127827154,232,230,232,228,90233
|
|
20240709,090400,106999048,229,224,231,223,79867
|
|
20240709,090300,88807897,224,226,227,223,86413
|
|
20240709,090200,69425872,224,226,228,224,35093
|
|
20240709,090100,61506958,227,228,230,224,81099
|
|
20240709,090000,43114356,227,233,235,226,186687
|