748 lines
34 KiB
CSV
748 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,212500,3171540142,161,161,161,161,88603
|
|
20240710,212400,3171540142,161,161,161,161,0
|
|
20240710,212300,3171540142,161,161,161,161,0
|
|
20240710,212200,3171540142,161,161,161,161,0
|
|
20240710,212100,3171540142,161,161,161,161,0
|
|
20240710,212000,3171540142,161,161,161,161,0
|
|
20240710,211900,3171540142,161,161,161,161,0
|
|
20240710,211800,3171540142,161,161,161,161,0
|
|
20240710,211700,3171540142,161,161,161,161,0
|
|
20240710,211600,3171540142,161,161,161,161,0
|
|
20240710,211500,3171540142,161,161,161,161,0
|
|
20240710,211400,3171540142,161,161,161,161,0
|
|
20240710,211300,3171540142,161,161,161,161,0
|
|
20240710,211200,3171540142,161,161,161,161,0
|
|
20240710,211100,3171540142,161,161,161,161,0
|
|
20240710,211000,3171540142,161,161,161,161,0
|
|
20240710,210900,3171540142,161,161,161,161,0
|
|
20240710,210800,3171540142,161,161,161,161,0
|
|
20240710,210700,3171540142,161,161,161,161,0
|
|
20240710,210600,3171540142,161,161,161,161,0
|
|
20240710,210500,3171540142,161,161,161,161,0
|
|
20240710,210400,3171540142,161,161,161,161,0
|
|
20240710,210300,3171540142,161,161,161,161,0
|
|
20240710,210200,3171540142,161,161,161,161,0
|
|
20240710,210100,3171540142,161,161,161,161,0
|
|
20240710,210000,3171540142,161,161,161,161,0
|
|
20240710,205900,3171540142,161,161,161,161,0
|
|
20240710,205800,3171540142,161,161,161,161,0
|
|
20240710,205700,3171540142,161,161,161,161,0
|
|
20240710,205600,3171540142,161,161,161,161,0
|
|
20240710,205500,3171540142,161,161,161,161,88603
|
|
20240710,205400,3171540142,161,161,161,161,0
|
|
20240710,205300,3171540142,161,161,161,161,0
|
|
20240710,205200,3171540142,161,161,161,161,0
|
|
20240710,205100,3171540142,161,161,161,161,0
|
|
20240710,205000,3171540142,161,161,161,161,0
|
|
20240710,204900,3171540142,161,161,161,161,0
|
|
20240710,204800,3171540142,161,161,161,161,0
|
|
20240710,204700,3171540142,161,161,161,161,0
|
|
20240710,204600,3171540142,161,161,161,161,0
|
|
20240710,204500,3171540142,161,161,161,161,0
|
|
20240710,204400,3171540142,161,161,161,161,0
|
|
20240710,204300,3171540142,161,161,161,161,0
|
|
20240710,204200,3171540142,161,161,161,161,0
|
|
20240710,204100,3171540142,161,161,161,161,0
|
|
20240710,204000,3171540142,161,161,161,161,0
|
|
20240710,203900,3171540142,161,161,161,161,0
|
|
20240710,203800,3171540142,161,161,161,161,0
|
|
20240710,203700,3171540142,161,161,161,161,0
|
|
20240710,203600,3171540142,161,161,161,161,0
|
|
20240710,203500,3171540142,161,161,161,161,0
|
|
20240710,203400,3171540142,161,161,161,161,0
|
|
20240710,203300,3171540142,161,161,161,161,0
|
|
20240710,203200,3171540142,161,161,161,161,0
|
|
20240710,203100,3171540142,161,161,161,161,0
|
|
20240710,203000,3171540142,161,161,161,161,0
|
|
20240710,202900,3171540142,161,161,161,161,0
|
|
20240710,202800,3171540142,161,161,161,161,0
|
|
20240710,202700,3171540142,161,161,161,161,0
|
|
20240710,202600,3171540142,161,161,161,161,0
|
|
20240710,202500,3171540142,161,161,161,161,88603
|
|
20240710,202400,3171540142,161,161,161,161,0
|
|
20240710,202300,3171540142,161,161,161,161,0
|
|
20240710,202200,3171540142,161,161,161,161,0
|
|
20240710,202100,3171540142,161,161,161,161,0
|
|
20240710,202000,3171540142,161,161,161,161,0
|
|
20240710,201900,3171540142,161,161,161,161,0
|
|
20240710,201800,3171540142,161,161,161,161,0
|
|
20240710,201700,3171540142,161,161,161,161,0
|
|
20240710,201600,3171540142,161,161,161,161,0
|
|
20240710,201500,3171540142,161,161,161,161,0
|
|
20240710,201400,3171540142,161,161,161,161,0
|
|
20240710,201300,3171540142,161,161,161,161,0
|
|
20240710,201200,3171540142,161,161,161,161,0
|
|
20240710,201100,3171540142,161,161,161,161,0
|
|
20240710,201000,3171540142,161,161,161,161,0
|
|
20240710,200900,3171540142,161,161,161,161,0
|
|
20240710,200800,3171540142,161,161,161,161,0
|
|
20240710,200700,3171540142,161,161,161,161,0
|
|
20240710,200600,3171540142,161,161,161,161,0
|
|
20240710,200500,3171540142,161,161,161,161,0
|
|
20240710,200400,3171540142,161,161,161,161,0
|
|
20240710,200300,3171540142,161,161,161,161,0
|
|
20240710,200200,3171540142,161,161,161,161,0
|
|
20240710,200100,3171540142,161,161,161,161,0
|
|
20240710,200000,3171540142,161,161,161,161,0
|
|
20240710,195900,3171540142,161,161,161,161,0
|
|
20240710,195800,3171540142,161,161,161,161,0
|
|
20240710,195700,3171540142,161,161,161,161,0
|
|
20240710,195600,3171540142,161,161,161,161,0
|
|
20240710,195500,3171540142,161,161,161,161,88603
|
|
20240710,195400,3171540142,161,161,161,161,0
|
|
20240710,195300,3171540142,161,161,161,161,0
|
|
20240710,195200,3171540142,161,161,161,161,0
|
|
20240710,195100,3171540142,161,161,161,161,0
|
|
20240710,195000,3171540142,161,161,161,161,0
|
|
20240710,194900,3171540142,161,161,161,161,0
|
|
20240710,194800,3171540142,161,161,161,161,0
|
|
20240710,194700,3171540142,161,161,161,161,0
|
|
20240710,194600,3171540142,161,161,161,161,0
|
|
20240710,194500,3171540142,161,161,161,161,0
|
|
20240710,194400,3171540142,161,161,161,161,0
|
|
20240710,194300,3171540142,161,161,161,161,0
|
|
20240710,194200,3171540142,161,161,161,161,0
|
|
20240710,194100,3171540142,161,161,161,161,0
|
|
20240710,194000,3171540142,161,161,161,161,0
|
|
20240710,193900,3171540142,161,161,161,161,0
|
|
20240710,193800,3171540142,161,161,161,161,0
|
|
20240710,193700,3171540142,161,161,161,161,0
|
|
20240710,193600,3171540142,161,161,161,161,0
|
|
20240710,193500,3171540142,161,161,161,161,0
|
|
20240710,193400,3171540142,161,161,161,161,0
|
|
20240710,193300,3171540142,161,161,161,161,0
|
|
20240710,193200,3171540142,161,161,161,161,0
|
|
20240710,193100,3171540142,161,161,161,161,0
|
|
20240710,193000,3171540142,161,161,161,161,0
|
|
20240710,192900,3171540142,161,161,161,161,0
|
|
20240710,192800,3171540142,161,161,161,161,0
|
|
20240710,192700,3171540142,161,161,161,161,0
|
|
20240710,192600,3171540142,161,161,161,161,0
|
|
20240710,192500,3171540142,161,161,161,161,88603
|
|
20240710,192400,3171540142,161,161,161,161,0
|
|
20240710,192300,3171540142,161,161,161,161,0
|
|
20240710,192200,3171540142,161,161,161,161,0
|
|
20240710,192100,3171540142,161,161,161,161,0
|
|
20240710,192000,3171540142,161,161,161,161,0
|
|
20240710,191900,3171540142,161,161,161,161,0
|
|
20240710,191800,3171540142,161,161,161,161,0
|
|
20240710,191700,3171540142,161,161,161,161,0
|
|
20240710,191600,3171540142,161,161,161,161,0
|
|
20240710,191500,3171540142,161,161,161,161,0
|
|
20240710,191400,3171540142,161,161,161,161,0
|
|
20240710,191300,3171540142,161,161,161,161,0
|
|
20240710,191200,3171540142,161,161,161,161,0
|
|
20240710,191100,3171540142,161,161,161,161,0
|
|
20240710,191000,3171540142,161,161,161,161,0
|
|
20240710,190900,3171540142,161,161,161,161,0
|
|
20240710,190800,3171540142,161,161,161,161,0
|
|
20240710,190700,3171540142,161,161,161,161,0
|
|
20240710,190600,3171540142,161,161,161,161,0
|
|
20240710,190500,3171540142,161,161,161,161,0
|
|
20240710,190400,3171540142,161,161,161,161,0
|
|
20240710,190300,3171540142,161,161,161,161,0
|
|
20240710,190200,3171540142,161,161,161,161,0
|
|
20240710,190100,3171540142,161,161,161,161,0
|
|
20240710,190000,3171540142,161,161,161,161,0
|
|
20240710,185900,3171540142,161,161,161,161,0
|
|
20240710,185800,3171540142,161,161,161,161,0
|
|
20240710,185700,3171540142,161,161,161,161,0
|
|
20240710,185600,3171540142,161,161,161,161,0
|
|
20240710,185500,3171540142,161,161,161,161,88603
|
|
20240710,185400,3171540142,161,161,161,161,0
|
|
20240710,185300,3171540142,161,161,161,161,0
|
|
20240710,185200,3171540142,161,161,161,161,0
|
|
20240710,185100,3171540142,161,161,161,161,0
|
|
20240710,185000,3171540142,161,161,161,161,0
|
|
20240710,184900,3171540142,161,161,161,161,0
|
|
20240710,184800,3171540142,161,161,161,161,0
|
|
20240710,184700,3171540142,161,161,161,161,0
|
|
20240710,184600,3171540142,161,161,161,161,0
|
|
20240710,184500,3171540142,161,161,161,161,0
|
|
20240710,184400,3171540142,161,161,161,161,0
|
|
20240710,184300,3171540142,161,161,161,161,0
|
|
20240710,184200,3171540142,161,161,161,161,0
|
|
20240710,184100,3171540142,161,161,161,161,0
|
|
20240710,184000,3171540142,161,161,161,161,0
|
|
20240710,183900,3171540142,161,161,161,161,0
|
|
20240710,183800,3171540142,161,161,161,161,0
|
|
20240710,183700,3171540142,161,161,161,161,0
|
|
20240710,183600,3171540142,161,161,161,161,0
|
|
20240710,183500,3171540142,161,161,161,161,0
|
|
20240710,183400,3171540142,161,161,161,161,0
|
|
20240710,183300,3171540142,161,161,161,161,0
|
|
20240710,183200,3171540142,161,161,161,161,0
|
|
20240710,183100,3171540142,161,161,161,161,0
|
|
20240710,183000,3171540142,161,161,161,161,0
|
|
20240710,182900,3171540142,161,161,161,161,0
|
|
20240710,182800,3171540142,161,161,161,161,0
|
|
20240710,182700,3171540142,161,161,161,161,0
|
|
20240710,182600,3171540142,161,161,161,161,0
|
|
20240710,182500,3171540142,161,161,161,161,88603
|
|
20240710,182400,3171540142,161,161,161,161,0
|
|
20240710,182300,3171540142,161,161,161,161,0
|
|
20240710,182200,3171540142,161,161,161,161,0
|
|
20240710,182100,3171540142,161,161,161,161,0
|
|
20240710,182000,3171540142,161,161,161,161,0
|
|
20240710,181900,3171540142,161,161,161,161,0
|
|
20240710,181800,3171540142,161,161,161,161,0
|
|
20240710,181700,3171540142,161,161,161,161,0
|
|
20240710,181600,3171540142,161,161,161,161,0
|
|
20240710,181500,3171540142,161,161,161,161,0
|
|
20240710,181400,3171540142,161,161,161,161,0
|
|
20240710,181300,3171540142,161,161,161,161,0
|
|
20240710,181200,3171540142,161,161,161,161,0
|
|
20240710,181100,3171540142,161,161,161,161,0
|
|
20240710,181000,3171540142,161,161,161,161,0
|
|
20240710,180900,3171540142,161,161,161,161,0
|
|
20240710,180800,3171540142,161,161,161,161,0
|
|
20240710,180700,3171540142,161,161,161,161,0
|
|
20240710,180600,3171540142,161,161,161,161,0
|
|
20240710,180500,3171540142,161,161,161,161,0
|
|
20240710,180400,3171540142,161,161,161,161,0
|
|
20240710,180300,3171540142,161,161,161,161,0
|
|
20240710,180200,3171540142,161,161,161,161,0
|
|
20240710,180100,3171540142,161,161,161,161,0
|
|
20240710,180000,3171540142,161,161,161,161,0
|
|
20240710,175900,3171540142,161,161,161,161,0
|
|
20240710,175800,3171540142,161,161,161,161,0
|
|
20240710,175700,3171540142,161,161,161,161,0
|
|
20240710,175600,3171540142,161,161,161,161,0
|
|
20240710,175500,3171540142,161,161,161,161,88603
|
|
20240710,175400,3171540142,161,161,161,161,0
|
|
20240710,175300,3171540142,161,161,161,161,0
|
|
20240710,175200,3171540142,161,161,161,161,0
|
|
20240710,175100,3171540142,161,161,161,161,0
|
|
20240710,175000,3171540142,161,161,161,161,0
|
|
20240710,174900,3171540142,161,161,161,161,0
|
|
20240710,174800,3171540142,161,161,161,161,0
|
|
20240710,174700,3171540142,161,161,161,161,0
|
|
20240710,174600,3171540142,161,161,161,161,0
|
|
20240710,174500,3171540142,161,161,161,161,0
|
|
20240710,174400,3171540142,161,161,161,161,0
|
|
20240710,174300,3171540142,161,161,161,161,0
|
|
20240710,174200,3171540142,161,161,161,161,0
|
|
20240710,174100,3171540142,161,161,161,161,0
|
|
20240710,174000,3171540142,161,161,161,161,0
|
|
20240710,173900,3171540142,161,161,161,161,0
|
|
20240710,173800,3171540142,161,161,161,161,0
|
|
20240710,173700,3171540142,161,161,161,161,0
|
|
20240710,173600,3171540142,161,161,161,161,0
|
|
20240710,173500,3171540142,161,161,161,161,0
|
|
20240710,173400,3171540142,161,161,161,161,0
|
|
20240710,173300,3171540142,161,161,161,161,0
|
|
20240710,173200,3171540142,161,161,161,161,0
|
|
20240710,173100,3171540142,161,161,161,161,0
|
|
20240710,173000,3171540142,161,161,161,161,0
|
|
20240710,172900,3171540142,161,161,161,161,0
|
|
20240710,172800,3171540142,161,161,161,161,0
|
|
20240710,172700,3171540142,161,161,161,161,0
|
|
20240710,172600,3171540142,161,161,161,161,0
|
|
20240710,172500,3171540142,161,161,161,161,88603
|
|
20240710,172400,3171540142,161,161,161,161,0
|
|
20240710,172300,3171540142,161,161,161,161,0
|
|
20240710,172200,3171540142,161,161,161,161,0
|
|
20240710,172100,3171540142,161,161,161,161,0
|
|
20240710,172000,3171540142,161,161,161,161,0
|
|
20240710,171900,3171540142,161,161,161,161,0
|
|
20240710,171800,3171540142,161,161,161,161,0
|
|
20240710,171700,3171540142,161,161,161,161,0
|
|
20240710,171600,3171540142,161,161,161,161,0
|
|
20240710,171500,3171540142,161,161,161,161,0
|
|
20240710,171400,3171540142,161,161,161,161,0
|
|
20240710,171300,3171540142,161,161,161,161,0
|
|
20240710,171200,3171540142,161,161,161,161,0
|
|
20240710,171100,3171540142,161,161,161,161,0
|
|
20240710,171000,3171540142,161,161,161,161,0
|
|
20240710,170900,3171540142,161,161,161,161,0
|
|
20240710,170800,3171540142,161,161,161,161,0
|
|
20240710,170700,3171540142,161,161,161,161,0
|
|
20240710,170600,3171540142,161,161,161,161,0
|
|
20240710,170500,3171540142,161,161,161,161,0
|
|
20240710,170400,3171540142,161,161,161,161,0
|
|
20240710,170300,3171540142,161,161,161,161,0
|
|
20240710,170200,3171540142,161,161,161,161,0
|
|
20240710,170100,3171540142,161,161,161,161,0
|
|
20240710,170000,3171540142,161,161,161,161,0
|
|
20240710,165900,3171540142,161,161,161,161,0
|
|
20240710,165800,3171540142,161,161,161,161,0
|
|
20240710,165700,3171540142,161,161,161,161,0
|
|
20240710,165600,3171540142,161,161,161,161,0
|
|
20240710,165500,3171540142,161,161,161,161,88603
|
|
20240710,165400,3171540142,161,161,161,161,0
|
|
20240710,165300,3171540142,161,161,161,161,0
|
|
20240710,165200,3171540142,161,161,161,161,0
|
|
20240710,165100,3171540142,161,161,161,161,0
|
|
20240710,165000,3171540142,161,161,161,161,0
|
|
20240710,164900,3171540142,161,161,161,161,0
|
|
20240710,164800,3171540142,161,161,161,161,0
|
|
20240710,164700,3171540142,161,161,161,161,0
|
|
20240710,164600,3171540142,161,161,161,161,0
|
|
20240710,164500,3171540142,161,161,161,161,0
|
|
20240710,164400,3171540142,161,161,161,161,0
|
|
20240710,164300,3171540142,161,161,161,161,0
|
|
20240710,164200,3171540142,161,161,161,161,0
|
|
20240710,164100,3171540142,161,161,161,161,0
|
|
20240710,164000,3171540142,161,161,161,161,0
|
|
20240710,163900,3171540142,161,161,161,161,0
|
|
20240710,163800,3171540142,161,161,161,161,0
|
|
20240710,163700,3171540142,161,161,161,161,0
|
|
20240710,163600,3171540142,161,161,161,161,0
|
|
20240710,163500,3171540142,161,161,161,161,0
|
|
20240710,163400,3171540142,161,161,161,161,0
|
|
20240710,163300,3171540142,161,161,161,161,0
|
|
20240710,163200,3171540142,161,161,161,161,0
|
|
20240710,163100,3171540142,161,161,161,161,0
|
|
20240710,163000,3171540142,161,161,161,161,0
|
|
20240710,162900,3171540142,161,161,161,161,0
|
|
20240710,162800,3171540142,161,161,161,161,0
|
|
20240710,162700,3171540142,161,161,161,161,0
|
|
20240710,162600,3171540142,161,161,161,161,0
|
|
20240710,162500,3171540142,161,161,161,161,88603
|
|
20240710,162400,3171540142,161,161,161,161,0
|
|
20240710,162300,3171540142,161,161,161,161,0
|
|
20240710,162200,3171540142,161,161,161,161,0
|
|
20240710,162100,3171540142,161,161,161,161,0
|
|
20240710,162000,3171540142,161,161,161,161,0
|
|
20240710,161900,3171540142,161,161,161,161,0
|
|
20240710,161800,3171540142,161,161,161,161,0
|
|
20240710,161700,3171540142,161,161,161,161,0
|
|
20240710,161600,3171540142,161,161,161,161,0
|
|
20240710,161500,3171540142,161,161,161,161,0
|
|
20240710,161400,3171540142,161,161,161,161,0
|
|
20240710,161300,3171540142,161,161,161,161,0
|
|
20240710,161200,3171540142,161,161,161,161,0
|
|
20240710,161100,3171540142,161,161,161,161,0
|
|
20240710,161000,3171540142,161,161,161,161,0
|
|
20240710,160900,3171540142,161,161,161,161,0
|
|
20240710,160800,3171540142,161,161,161,161,0
|
|
20240710,160700,3171540142,161,161,161,161,0
|
|
20240710,160600,3171540142,161,161,161,161,0
|
|
20240710,160500,3171540142,161,161,161,161,0
|
|
20240710,160400,3171540142,161,161,161,161,0
|
|
20240710,160300,3171540142,161,161,161,161,0
|
|
20240710,160200,3171540142,161,161,161,161,0
|
|
20240710,160100,3171540142,161,161,161,161,0
|
|
20240710,160000,3171540142,161,161,161,161,0
|
|
20240710,155900,3171540142,161,161,161,161,0
|
|
20240710,155800,3171540142,161,161,161,161,0
|
|
20240710,155700,3171540142,161,161,161,161,0
|
|
20240710,155600,3171540142,161,161,161,161,0
|
|
20240710,155500,3171540142,161,161,161,161,88603
|
|
20240710,155400,3171540142,161,161,161,161,0
|
|
20240710,155300,3171540142,161,161,161,161,0
|
|
20240710,155200,3171540142,161,161,161,161,0
|
|
20240710,155100,3171540142,161,161,161,161,0
|
|
20240710,155000,3171540142,161,161,161,161,0
|
|
20240710,154900,3171540142,161,161,161,161,0
|
|
20240710,154800,3171540142,161,161,161,161,0
|
|
20240710,154700,3171540142,161,161,161,161,0
|
|
20240710,154600,3171540142,161,161,161,161,0
|
|
20240710,154500,3171540142,161,161,161,161,0
|
|
20240710,154400,3171540142,161,161,161,161,0
|
|
20240710,154300,3171540142,161,161,161,161,0
|
|
20240710,154200,3171540142,161,161,161,161,0
|
|
20240710,154100,3171540142,161,161,161,161,0
|
|
20240710,154000,3171540142,161,161,161,161,0
|
|
20240710,153900,3171540142,161,161,161,161,0
|
|
20240710,153800,3171540142,161,161,161,161,0
|
|
20240710,153700,3171540142,161,161,161,161,0
|
|
20240710,153600,3171540142,161,161,161,161,0
|
|
20240710,153500,3171540142,161,161,161,161,0
|
|
20240710,153400,3171540142,161,161,161,161,0
|
|
20240710,153300,3171540142,161,161,161,161,0
|
|
20240710,153200,3171540142,161,161,161,161,0
|
|
20240710,153100,3171540142,161,161,161,161,0
|
|
20240710,153000,3171540142,161,161,161,161,88603
|
|
20240710,152900,3157275059,162,162,162,162,0
|
|
20240710,152800,3157275059,162,162,162,162,0
|
|
20240710,152700,3157275059,162,162,162,162,0
|
|
20240710,152600,3157275059,162,162,162,162,0
|
|
20240710,152500,3157275059,162,162,162,162,0
|
|
20240710,152400,3157275059,162,162,162,162,0
|
|
20240710,152300,3157275059,162,162,162,162,0
|
|
20240710,152200,3157275059,162,162,162,162,0
|
|
20240710,152100,3157275059,162,162,162,162,0
|
|
20240710,152000,3157275059,162,162,162,162,0
|
|
20240710,151900,3157275059,162,163,163,161,37249
|
|
20240710,151800,3151237964,163,162,163,161,57210
|
|
20240710,151700,3141959661,162,162,162,161,39741
|
|
20240710,151600,3135524824,162,161,162,160,43307
|
|
20240710,151500,3128555095,161,160,161,160,8589
|
|
20240710,151400,3127180532,161,159,161,159,31958
|
|
20240710,151300,3122069669,160,159,160,158,19476
|
|
20240710,151200,3118984256,160,160,162,160,102483
|
|
20240710,151100,3102471175,160,159,161,159,38420
|
|
20240710,151000,3096324689,159,160,160,159,15238
|
|
20240710,150900,3093900535,160,159,160,158,54183
|
|
20240710,150800,3085283189,159,158,159,158,30954
|
|
20240710,150700,3080380764,158,158,158,157,18423
|
|
20240710,150600,3077470935,159,157,159,157,105815
|
|
20240710,150500,3060762043,157,156,157,155,29647
|
|
20240710,150400,3056144539,156,153,156,153,191309
|
|
20240710,150300,3026560763,154,154,154,153,20706
|
|
20240710,150200,3023389643,154,153,154,153,16733
|
|
20240710,150100,3020829326,155,155,155,153,60131
|
|
20240710,150000,3011590399,155,155,155,154,15342
|
|
20240710,145900,3009217824,155,155,155,154,27967
|
|
20240710,145800,3004910079,154,154,155,153,34002
|
|
20240710,145700,2999665869,154,155,155,153,57669
|
|
20240710,145600,2990788914,155,155,156,154,52546
|
|
20240710,145500,2982659064,156,156,156,155,6609
|
|
20240710,145400,2981628470,156,155,156,155,75581
|
|
20240710,145300,2969908280,156,156,157,156,39353
|
|
20240710,145200,2963761212,157,156,157,156,41789
|
|
20240710,145100,2957241670,156,157,158,156,25671
|
|
20240710,145000,2953216292,157,157,157,156,81797
|
|
20240710,144900,2940442067,157,157,157,157,4885
|
|
20240710,144800,2939675122,157,157,157,157,29561
|
|
20240710,144700,2935034045,157,157,158,157,3021
|
|
20240710,144600,2934559317,158,159,159,157,1401
|
|
20240710,144500,2934339227,159,158,159,157,12243
|
|
20240710,144400,2932404812,158,158,158,157,30784
|
|
20240710,144300,2927571711,158,158,158,157,14006
|
|
20240710,144200,2925368957,158,158,158,157,13667
|
|
20240710,144100,2923219977,157,158,158,157,9954
|
|
20240710,144000,2921655582,158,159,159,157,3014
|
|
20240710,143900,2921179965,159,159,160,158,17612
|
|
20240710,143800,2918385046,159,158,159,157,12057
|
|
20240710,143700,2916472398,158,157,159,157,10698
|
|
20240710,143600,2914782110,158,159,159,157,14341
|
|
20240710,143500,2912515288,158,157,160,157,26057
|
|
20240710,143400,2908387521,158,157,158,156,56843
|
|
20240710,143300,2899463344,158,159,159,158,35658
|
|
20240710,143200,2893803438,160,160,160,159,9082
|
|
20240710,143100,2892351674,160,159,161,159,10656
|
|
20240710,143000,2890648718,159,161,161,156,164291
|
|
20240710,142900,2864679555,160,161,162,160,112494
|
|
20240710,142800,2846640583,161,160,161,160,261360
|
|
20240710,142700,2804799463,162,162,162,162,0
|
|
20240710,142600,2804799463,162,164,164,162,69803
|
|
20240710,142500,2793473921,164,164,164,163,12412
|
|
20240710,142400,2791449655,164,163,164,163,18304
|
|
20240710,142300,2788465612,163,163,164,162,14811
|
|
20240710,142200,2786063109,164,164,164,162,101537
|
|
20240710,142100,2769564334,163,163,163,163,33073
|
|
20240710,142000,2764173435,164,164,165,163,55993
|
|
20240710,141900,2755022460,164,165,165,164,54400
|
|
20240710,141800,2746100856,164,165,165,164,15856
|
|
20240710,141700,2743494796,165,165,165,165,5000
|
|
20240710,141600,2742669796,165,165,165,165,761
|
|
20240710,141500,2742544231,166,165,166,165,5628
|
|
20240710,141400,2741612623,165,166,166,165,19934
|
|
20240710,141300,2738323507,165,166,166,165,551
|
|
20240710,141200,2738232042,166,166,166,166,2565
|
|
20240710,141100,2737806252,165,165,165,165,15765
|
|
20240710,141000,2735205027,165,165,165,164,1891
|
|
20240710,140900,2734894795,165,165,165,165,3993
|
|
20240710,140800,2734235950,165,165,166,165,16904
|
|
20240710,140700,2731446789,165,165,166,165,14533
|
|
20240710,140600,2729048843,166,166,166,165,672
|
|
20240710,140500,2728937295,166,166,166,166,729
|
|
20240710,140400,2728816281,166,165,166,164,10898
|
|
20240710,140300,2727019003,165,166,166,165,16950
|
|
20240710,140200,2724220303,166,166,166,166,736
|
|
20240710,140100,2724098127,166,165,166,165,551
|
|
20240710,140000,2724007210,165,165,165,164,11364
|
|
20240710,135900,2722132171,165,165,166,165,18783
|
|
20240710,135800,2719032975,164,165,165,164,9787
|
|
20240710,135700,2717419028,166,166,166,166,0
|
|
20240710,135600,2717419028,166,166,166,166,2300
|
|
20240710,135500,2717037228,166,166,166,165,10006
|
|
20240710,135400,2715386235,165,165,165,165,16062
|
|
20240710,135300,2712736005,165,164,165,164,2340
|
|
20240710,135200,2712352244,165,164,165,164,5093
|
|
20240710,135100,2711516991,165,165,165,165,17
|
|
20240710,135000,2711514186,165,164,165,164,2723
|
|
20240710,134900,2711067605,165,165,165,165,742
|
|
20240710,134800,2710945175,165,164,165,164,9607
|
|
20240710,134700,2709369625,165,165,165,164,4857
|
|
20240710,134600,2708572823,164,166,166,164,93393
|
|
20240710,134500,2693175451,166,166,166,165,11367
|
|
20240710,134400,2691298529,166,166,166,165,30737
|
|
20240710,134300,2686223887,166,167,167,166,20906
|
|
20240710,134200,2682753390,167,167,167,167,22
|
|
20240710,134100,2682749716,167,166,167,166,5009
|
|
20240710,134000,2681918213,167,167,167,167,10
|
|
20240710,133900,2681916543,167,166,167,166,6178
|
|
20240710,133800,2680890960,167,167,167,167,50
|
|
20240710,133700,2680882610,167,167,167,167,420
|
|
20240710,133600,2680812470,167,168,168,167,75
|
|
20240710,133500,2680799944,168,167,168,167,15056
|
|
20240710,133400,2678284412,167,167,167,166,122
|
|
20240710,133300,2678264040,167,166,167,166,13559
|
|
20240710,133200,2676013240,167,167,167,166,8860
|
|
20240710,133100,2674541278,167,167,167,166,19046
|
|
20240710,133000,2671374844,167,166,168,166,39487
|
|
20240710,132900,2664817485,167,167,167,166,5013
|
|
20240710,132800,2663985324,167,166,167,166,9115
|
|
20240710,132700,2662472233,167,168,168,167,10092
|
|
20240710,132600,2660786867,168,167,168,166,1172
|
|
20240710,132500,2660591122,167,167,168,167,19224
|
|
20240710,132400,2657380661,168,167,168,167,21890
|
|
20240710,132300,2653725007,168,168,168,167,1465
|
|
20240710,132200,2653479314,168,168,168,167,7657
|
|
20240710,132100,2652200569,169,168,169,168,24
|
|
20240710,132000,2652196517,169,168,169,167,7114
|
|
20240710,131900,2651008149,168,168,169,167,37253
|
|
20240710,131800,2644750022,168,168,169,168,563
|
|
20240710,131700,2644655005,169,170,170,168,11843
|
|
20240710,131600,2642653543,169,168,170,168,14012
|
|
20240710,131500,2640291249,169,169,169,168,535
|
|
20240710,131400,2640201334,169,169,169,168,368
|
|
20240710,131300,2640139474,168,169,169,168,280
|
|
20240710,131200,2640092372,169,169,169,168,32
|
|
20240710,131100,2640086976,169,168,169,168,356
|
|
20240710,131000,2640027145,168,169,169,168,20
|
|
20240710,130900,2640023780,169,168,169,168,1277
|
|
20240710,130800,2639809237,167,169,169,167,24463
|
|
20240710,130700,2635702970,169,169,169,168,982
|
|
20240710,130600,2635537677,169,168,169,168,14468
|
|
20240710,130500,2633107042,169,169,169,169,3233
|
|
20240710,130400,2632560665,168,169,169,168,39
|
|
20240710,130300,2632554089,169,168,169,168,26996
|
|
20240710,130200,2628018758,167,168,168,167,17
|
|
20240710,130100,2628015917,167,168,168,167,12
|
|
20240710,130000,2628013907,167,167,168,166,5330
|
|
20240710,125900,2627123796,168,168,168,166,4415
|
|
20240710,125800,2626390474,168,168,168,167,20023
|
|
20240710,125700,2623046618,168,168,168,167,129593
|
|
20240710,125600,2601401574,168,169,169,168,13041
|
|
20240710,125500,2599210675,169,170,171,169,78729
|
|
20240710,125400,2585819444,169,170,170,169,28073
|
|
20240710,125300,2581050034,170,168,170,168,57678
|
|
20240710,125200,2571337978,167,168,168,167,64
|
|
20240710,125100,2571327261,168,168,168,168,10
|
|
20240710,125000,2571325581,168,167,168,167,19001
|
|
20240710,124900,2568152413,168,167,168,167,564
|
|
20240710,124800,2568058214,167,167,167,167,433
|
|
20240710,124700,2567985903,168,167,168,167,9767
|
|
20240710,124600,2566354812,168,168,168,167,3039
|
|
20240710,124500,2565846450,168,168,168,167,54917
|
|
20240710,124400,2556672121,168,168,168,168,6132
|
|
20240710,124300,2555641945,168,168,168,167,601
|
|
20240710,124200,2555541077,167,168,168,167,1913
|
|
20240710,124100,2555221297,167,166,167,166,23855
|
|
20240710,124000,2551241112,167,167,167,166,2201
|
|
20240710,123900,2550874514,167,167,167,167,5
|
|
20240710,123800,2550873679,167,167,167,166,21004
|
|
20240710,123700,2547387011,166,166,166,165,12309
|
|
20240710,123600,2545343721,166,165,166,165,525
|
|
20240710,123500,2545256579,166,167,167,166,18070
|
|
20240710,123400,2542256954,166,167,167,166,5010
|
|
20240710,123300,2541425289,167,167,167,166,5008
|
|
20240710,123200,2540593953,167,166,167,166,2005
|
|
20240710,123100,2540261121,167,167,167,165,111
|
|
20240710,123000,2540242586,165,167,167,165,1877
|
|
20240710,122900,2539931282,166,167,167,166,1005
|
|
20240710,122800,2539764447,166,166,166,166,9409
|
|
20240710,122700,2538202553,166,166,166,166,520
|
|
20240710,122600,2538116233,166,166,166,165,3002
|
|
20240710,122500,2537618901,166,165,166,165,10001
|
|
20240710,122400,2535968735,166,167,167,165,3215
|
|
20240710,122300,2535437040,165,167,168,165,24357
|
|
20240710,122200,2531407134,168,168,168,167,3029
|
|
20240710,122100,2530898277,168,168,168,168,35
|
|
20240710,122000,2530892397,167,167,167,167,10041
|
|
20240710,121900,2529215550,167,166,167,165,3996
|
|
20240710,121800,2528552200,167,166,167,166,955
|
|
20240710,121700,2528393668,166,165,167,165,281
|
|
20240710,121600,2528347253,165,166,166,165,1163
|
|
20240710,121500,2528155357,165,165,167,165,13622
|
|
20240710,121400,2525907725,167,165,167,165,4570
|
|
20240710,121300,2525153669,166,165,166,165,16061
|
|
20240710,121200,2522496640,165,166,167,165,52208
|
|
20240710,121100,2513870811,167,166,167,166,4952
|
|
20240710,121000,2513048777,167,168,168,167,1948
|
|
20240710,120900,2512723457,168,167,168,167,37539
|
|
20240710,120800,2506454443,166,165,167,165,23111
|
|
20240710,120700,2502619732,165,166,166,165,7035
|
|
20240710,120600,2501452266,166,165,166,165,524
|
|
20240710,120500,2501365783,166,166,167,166,25337
|
|
20240710,120400,2497159839,167,167,167,166,6842
|
|
20240710,120300,2496024065,166,167,167,166,1278
|
|
20240710,120200,2495811807,167,167,167,166,7133
|
|
20240710,120100,2494627437,167,167,167,167,1011
|
|
20240710,120000,2494458600,167,167,167,167,10
|
|
20240710,115900,2494456930,167,166,167,166,2
|
|
20240710,115800,2494456597,166,166,166,166,11
|
|
20240710,115700,2494454771,167,165,167,165,7950
|
|
20240710,115600,2493143013,166,166,166,166,16327
|
|
20240710,115500,2490432731,167,166,167,166,3400
|
|
20240710,115400,2489868033,166,166,166,165,1687
|
|
20240710,115300,2489588048,166,166,166,165,1019
|
|
20240710,115200,2489418899,165,167,167,165,12689
|
|
20240710,115100,2487312527,166,167,167,166,25
|
|
20240710,115000,2487308362,167,166,167,165,29049
|
|
20240710,114900,2482485185,167,167,167,166,15223
|
|
20240710,114800,2479957963,167,166,167,166,9111
|
|
20240710,114700,2478445525,167,166,167,166,1109
|
|
20240710,114600,2478260419,167,166,167,165,27034
|
|
20240710,114500,2473772775,165,166,166,165,5259
|
|
20240710,114400,2472905039,166,166,166,165,1292
|
|
20240710,114300,2472690573,166,166,166,165,1147
|
|
20240710,114200,2472500911,165,167,167,165,5522
|
|
20240710,114100,2471586579,167,166,167,166,2582
|
|
20240710,114000,2471157962,167,167,167,167,7
|
|
20240710,113900,2471156793,165,165,167,165,41662
|
|
20240710,113800,2464269023,166,166,166,165,167669
|
|
20240710,113700,2436445315,167,167,167,166,657
|
|
20240710,113600,2436336097,167,166,167,166,60
|
|
20240710,113500,2436326078,167,166,167,166,48900
|
|
20240710,113400,2428204675,166,166,167,166,13184
|
|
20240710,113300,2426014805,166,167,167,166,209
|
|
20240710,113200,2425980106,166,167,167,166,20212
|
|
20240710,113100,2422618030,167,168,168,167,14254
|
|
20240710,113000,2420237586,167,167,168,167,24385
|
|
20240710,112900,2416165266,168,168,168,167,10250
|
|
20240710,112800,2414453271,168,167,168,167,25905
|
|
20240710,112700,2410127115,168,168,168,167,21352
|
|
20240710,112600,2406561271,168,168,168,167,2446
|
|
20240710,112500,2406152059,168,168,168,168,5
|
|
20240710,112400,2406151219,167,167,168,167,1357
|
|
20240710,112300,2405923398,168,167,168,167,24
|
|
20240710,112200,2405919389,167,167,167,167,4571
|
|
20240710,112100,2405156032,168,168,168,167,20974
|
|
20240710,112000,2401653272,167,168,168,167,94527
|
|
20240710,111900,2385832510,168,169,169,168,3052
|
|
20240710,111800,2385316784,168,168,168,167,8756
|
|
20240710,111700,2383846324,168,168,169,168,27897
|
|
20240710,111600,2379159625,169,169,169,169,2932
|
|
20240710,111500,2378664117,170,170,170,170,11
|
|
20240710,111400,2378662247,170,169,170,169,152
|
|
20240710,111300,2378636557,170,169,170,169,2
|
|
20240710,111200,2378636218,170,169,170,168,16505
|
|
20240710,111100,2375855471,170,169,170,169,2969
|
|
20240710,111000,2375353709,169,170,170,169,348
|
|
20240710,110900,2375294889,170,170,170,169,7763
|
|
20240710,110800,2373977462,170,170,170,169,925
|
|
20240710,110700,2373820735,170,169,170,169,48588
|
|
20240710,110600,2365609362,168,169,169,168,715
|
|
20240710,110500,2365489027,169,169,169,169,1
|
|
20240710,110400,2365488858,169,168,169,168,1010
|
|
20240710,110300,2365319177,169,168,169,168,10041
|
|
20240710,110200,2363632288,169,170,170,168,60885
|
|
20240710,110100,2353392722,169,168,169,168,23128
|
|
20240710,110000,2349497874,168,168,168,167,573
|
|
20240710,105900,2349402081,167,168,168,167,32784
|
|
20240710,105800,2343923544,168,168,168,167,55361
|
|
20240710,105700,2334673150,168,169,169,167,24524
|
|
20240710,105600,2330551399,168,168,169,168,1752
|
|
20240710,105500,2330257012,169,169,169,168,8346
|
|
20240710,105400,2328849928,169,168,169,167,42409
|
|
20240710,105300,2321725451,168,169,169,168,48561
|
|
20240710,105200,2313564906,169,170,170,169,48043
|
|
20240710,105100,2305429416,170,170,170,169,11576
|
|
20240710,105000,2303461506,170,169,170,169,41315
|
|
20240710,104900,2296473458,169,169,169,169,6541
|
|
20240710,104800,2295368029,169,168,169,168,8491
|
|
20240710,104700,2293938733,168,168,168,168,2457
|
|
20240710,104600,2293525957,168,169,169,168,1062
|
|
20240710,104500,2293347505,169,169,169,168,12250
|
|
20240710,104400,2291288028,169,168,169,168,3604
|
|
20240710,104300,2290682418,168,167,168,167,31505
|
|
20240710,104200,2285413493,168,168,168,168,1615
|
|
20240710,104100,2285142173,168,169,169,167,18156
|
|
20240710,104000,2282099646,169,169,169,169,44
|
|
20240710,103900,2282092210,169,168,169,167,19720
|
|
20240710,103800,2278785778,167,168,169,167,24278
|
|
20240710,103700,2274713609,168,168,169,168,3035
|
|
20240710,103600,2274203465,168,169,169,167,9083
|
|
20240710,103500,2272677971,169,169,169,168,9961
|
|
20240710,103400,2270999568,169,168,169,168,23462
|
|
20240710,103300,2267047944,169,168,171,168,174907
|
|
20240710,103200,2237462947,168,168,169,167,29495
|
|
20240710,103100,2232508262,168,169,169,168,19400
|
|
20240710,103000,2229230105,169,168,169,167,41566
|
|
20240710,102900,2222247306,168,168,168,167,16085
|
|
20240710,102800,2219559098,168,169,169,167,80447
|
|
20240710,102700,2206097916,169,167,169,167,56419
|
|
20240710,102600,2196650714,166,168,168,166,27076
|
|
20240710,102500,2192128242,168,169,169,167,69413
|
|
20240710,102400,2180491572,167,169,169,167,49438
|
|
20240710,102300,2172200456,169,170,170,169,35967
|
|
20240710,102200,2166122030,169,170,170,169,144
|
|
20240710,102100,2166097632,170,169,170,169,1958
|
|
20240710,102000,2165766625,169,169,169,169,168
|
|
20240710,101900,2165738233,169,169,170,169,62454
|
|
20240710,101800,2155183499,169,169,170,168,90966
|
|
20240710,101700,2139786896,169,170,171,169,125537
|
|
20240710,101600,2118532891,171,171,171,170,2307
|
|
20240710,101500,2118140632,170,171,171,170,12221
|
|
20240710,101400,2116062957,171,170,171,170,17884
|
|
20240710,101300,2113022674,170,170,171,169,37254
|
|
20240710,101200,2106691879,169,171,171,169,32336
|
|
20240710,101100,2101204721,171,172,172,171,11837
|
|
20240710,101000,2099178766,172,171,172,171,31408
|
|
20240710,100900,2093776997,171,171,172,170,27974
|
|
20240710,100800,2088995520,171,169,171,169,16028
|
|
20240710,100700,2086271038,169,169,170,169,33154
|
|
20240710,100600,2080667510,170,170,170,168,71125
|
|
20240710,100500,2068674247,170,170,171,169,38958
|
|
20240710,100400,2062066119,171,173,173,169,276700
|
|
20240710,100300,2014931156,173,172,173,171,24864
|
|
20240710,100200,2010679064,172,173,173,172,24386
|
|
20240710,100100,2006484629,173,172,173,172,2024
|
|
20240710,100000,2006136296,172,172,173,172,9546
|
|
20240710,095900,2004494374,173,172,173,172,12558
|
|
20240710,095800,2002331898,173,173,173,172,35003
|
|
20240710,095700,1996303970,173,173,174,173,24577
|
|
20240710,095600,1992051042,174,174,174,173,3977
|
|
20240710,095500,1991361121,174,173,174,172,30829
|
|
20240710,095400,1986029267,174,172,174,172,89812
|
|
20240710,095300,1970513561,172,173,174,171,76387
|
|
20240710,095200,1957344491,174,172,174,171,113122
|
|
20240710,095100,1937881831,172,174,175,172,264888
|
|
20240710,095000,1892047995,175,175,176,175,75573
|
|
20240710,094900,1878822712,175,175,176,175,13533
|
|
20240710,094800,1876452545,176,176,177,175,19073
|
|
20240710,094700,1873097534,176,177,177,175,37586
|
|
20240710,094600,1866492845,176,176,177,175,84439
|
|
20240710,094500,1851668741,176,177,177,176,85745
|
|
20240710,094400,1836560168,177,177,179,175,171315
|
|
20240710,094300,1806270404,178,175,178,175,130844
|
|
20240710,094200,1783168950,176,174,176,174,31982
|
|
20240710,094100,1777572291,175,176,176,174,57963
|
|
20240710,094000,1767422038,176,174,176,173,50202
|
|
20240710,093900,1758664638,174,173,175,173,36409
|
|
20240710,093800,1752354653,173,175,175,172,76478
|
|
20240710,093700,1739107654,175,173,175,173,55663
|
|
20240710,093600,1729419952,173,173,173,171,61035
|
|
20240710,093500,1718912221,173,172,175,172,184076
|
|
20240710,093400,1687013322,172,172,173,171,286129
|
|
20240710,093300,1637818874,172,173,174,171,190960
|
|
20240710,093200,1604847101,173,177,177,173,216665
|
|
20240710,093100,1566846564,178,177,179,176,158830
|
|
20240710,093000,1538622124,177,175,177,174,97313
|
|
20240710,092900,1521574489,175,176,177,174,190444
|
|
20240710,092800,1488232330,177,178,179,175,228015
|
|
20240710,092700,1448030863,178,178,179,177,63756
|
|
20240710,092600,1436697951,179,178,179,177,76309
|
|
20240710,092500,1423135838,179,181,182,178,135116
|
|
20240710,092400,1398923876,181,182,182,177,286110
|
|
20240710,092300,1347522698,182,180,182,177,344637
|
|
20240710,092200,1285633430,180,184,185,180,413574
|
|
20240710,092100,1210243457,184,181,186,180,582818
|
|
20240710,092000,1103200615,182,183,187,179,424604
|
|
20240710,091900,1026046623,184,178,188,176,755308
|
|
20240710,091800,888301575,177,179,180,175,677805
|
|
20240710,091700,768071821,181,181,181,181,0
|
|
20240710,091600,768071821,181,180,181,179,91941
|
|
20240710,091500,751526864,179,174,180,173,378659
|
|
20240710,091400,684580528,175,172,175,172,102258
|
|
20240710,091300,666839422,173,176,177,171,243851
|
|
20240710,091200,624432570,176,172,180,172,331644
|
|
20240710,091100,565722867,172,172,172,170,72331
|
|
20240710,091000,553296630,172,168,172,166,213744
|
|
20240710,090900,516861350,168,167,168,165,161888
|
|
20240710,090800,489832365,167,167,168,164,78749
|
|
20240710,090700,476784187,168,167,168,165,175426
|
|
20240710,090600,447680058,168,170,170,165,174524
|
|
20240710,090500,418537900,170,168,170,168,80486
|
|
20240710,090400,404890809,169,173,173,168,277670
|
|
20240710,090300,357454983,174,172,174,170,334387
|
|
20240710,090200,299898003,173,170,176,168,578932
|
|
20240710,090100,200235907,170,164,171,162,684723
|
|
20240710,090000,86523614,164,165,165,162,526583
|