641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,193700,1455994954,2180,2180,2180,2180,0
|
|
20230830,193600,1455994954,2180,2180,2180,2180,0
|
|
20230830,193500,1455994954,2180,2180,2180,2180,0
|
|
20230830,193400,1455994954,2180,2180,2180,2180,0
|
|
20230830,193300,1455994954,2180,2180,2180,2180,0
|
|
20230830,193200,1455994954,2180,2180,2180,2180,0
|
|
20230830,193100,1455994954,2180,2180,2180,2180,0
|
|
20230830,193000,1455994954,2180,2180,2180,2180,0
|
|
20230830,192900,1455994954,2180,2180,2180,2180,0
|
|
20230830,192800,1455994954,2180,2180,2180,2180,0
|
|
20230830,192700,1455994954,2180,2180,2180,2180,0
|
|
20230830,192600,1455994954,2180,2180,2180,2180,0
|
|
20230830,192500,1455994954,2180,2180,2180,2180,0
|
|
20230830,192400,1455994954,2180,2180,2180,2180,0
|
|
20230830,192300,1455994954,2180,2180,2180,2180,0
|
|
20230830,192200,1455994954,2180,2180,2180,2180,0
|
|
20230830,192100,1455994954,2180,2180,2180,2180,0
|
|
20230830,192000,1455994954,2180,2180,2180,2180,0
|
|
20230830,191900,1455994954,2180,2180,2180,2180,0
|
|
20230830,191800,1455994954,2180,2180,2180,2180,0
|
|
20230830,191700,1455994954,2180,2180,2180,2180,0
|
|
20230830,191600,1455994954,2180,2180,2180,2180,0
|
|
20230830,191500,1455994954,2180,2180,2180,2180,0
|
|
20230830,191400,1455994954,2180,2180,2180,2180,0
|
|
20230830,191300,1455994954,2180,2180,2180,2180,0
|
|
20230830,191200,1455994954,2180,2180,2180,2180,0
|
|
20230830,191100,1455994954,2180,2180,2180,2180,0
|
|
20230830,191000,1455994954,2180,2180,2180,2180,0
|
|
20230830,190900,1455994954,2180,2180,2180,2180,0
|
|
20230830,190800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,190700,1455994954,2180,2180,2180,2180,0
|
|
20230830,190600,1455994954,2180,2180,2180,2180,0
|
|
20230830,190500,1455994954,2180,2180,2180,2180,0
|
|
20230830,190400,1455994954,2180,2180,2180,2180,0
|
|
20230830,190300,1455994954,2180,2180,2180,2180,0
|
|
20230830,190200,1455994954,2180,2180,2180,2180,0
|
|
20230830,190100,1455994954,2180,2180,2180,2180,0
|
|
20230830,190000,1455994954,2180,2180,2180,2180,0
|
|
20230830,185900,1455994954,2180,2180,2180,2180,0
|
|
20230830,185800,1455994954,2180,2180,2180,2180,0
|
|
20230830,185700,1455994954,2180,2180,2180,2180,0
|
|
20230830,185600,1455994954,2180,2180,2180,2180,0
|
|
20230830,185500,1455994954,2180,2180,2180,2180,0
|
|
20230830,185400,1455994954,2180,2180,2180,2180,0
|
|
20230830,185300,1455994954,2180,2180,2180,2180,0
|
|
20230830,185200,1455994954,2180,2180,2180,2180,0
|
|
20230830,185100,1455994954,2180,2180,2180,2180,0
|
|
20230830,185000,1455994954,2180,2180,2180,2180,0
|
|
20230830,184900,1455994954,2180,2180,2180,2180,0
|
|
20230830,184800,1455994954,2180,2180,2180,2180,0
|
|
20230830,184700,1455994954,2180,2180,2180,2180,0
|
|
20230830,184600,1455994954,2180,2180,2180,2180,0
|
|
20230830,184500,1455994954,2180,2180,2180,2180,0
|
|
20230830,184400,1455994954,2180,2180,2180,2180,0
|
|
20230830,184300,1455994954,2180,2180,2180,2180,0
|
|
20230830,184200,1455994954,2180,2180,2180,2180,0
|
|
20230830,184100,1455994954,2180,2180,2180,2180,0
|
|
20230830,184000,1455994954,2180,2180,2180,2180,0
|
|
20230830,183900,1455994954,2180,2180,2180,2180,0
|
|
20230830,183800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,183700,1455994954,2180,2180,2180,2180,0
|
|
20230830,183600,1455994954,2180,2180,2180,2180,0
|
|
20230830,183500,1455994954,2180,2180,2180,2180,0
|
|
20230830,183400,1455994954,2180,2180,2180,2180,0
|
|
20230830,183300,1455994954,2180,2180,2180,2180,0
|
|
20230830,183200,1455994954,2180,2180,2180,2180,0
|
|
20230830,183100,1455994954,2180,2180,2180,2180,0
|
|
20230830,183000,1455994954,2180,2180,2180,2180,0
|
|
20230830,182900,1455994954,2180,2180,2180,2180,0
|
|
20230830,182800,1455994954,2180,2180,2180,2180,0
|
|
20230830,182700,1455994954,2180,2180,2180,2180,0
|
|
20230830,182600,1455994954,2180,2180,2180,2180,0
|
|
20230830,182500,1455994954,2180,2180,2180,2180,0
|
|
20230830,182400,1455994954,2180,2180,2180,2180,0
|
|
20230830,182300,1455994954,2180,2180,2180,2180,0
|
|
20230830,182200,1455994954,2180,2180,2180,2180,0
|
|
20230830,182100,1455994954,2180,2180,2180,2180,0
|
|
20230830,182000,1455994954,2180,2180,2180,2180,0
|
|
20230830,181900,1455994954,2180,2180,2180,2180,0
|
|
20230830,181800,1455994954,2180,2180,2180,2180,0
|
|
20230830,181700,1455994954,2180,2180,2180,2180,0
|
|
20230830,181600,1455994954,2180,2180,2180,2180,0
|
|
20230830,181500,1455994954,2180,2180,2180,2180,0
|
|
20230830,181400,1455994954,2180,2180,2180,2180,0
|
|
20230830,181300,1455994954,2180,2180,2180,2180,0
|
|
20230830,181200,1455994954,2180,2180,2180,2180,0
|
|
20230830,181100,1455994954,2180,2180,2180,2180,0
|
|
20230830,181000,1455994954,2180,2180,2180,2180,0
|
|
20230830,180900,1455994954,2180,2180,2180,2180,0
|
|
20230830,180800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,180700,1455994954,2180,2180,2180,2180,0
|
|
20230830,180600,1455994954,2180,2180,2180,2180,0
|
|
20230830,180500,1455994954,2180,2180,2180,2180,0
|
|
20230830,180400,1455994954,2180,2180,2180,2180,0
|
|
20230830,180300,1455994954,2180,2180,2180,2180,0
|
|
20230830,180200,1455994954,2180,2180,2180,2180,0
|
|
20230830,180100,1455994954,2180,2180,2180,2180,0
|
|
20230830,180000,1455994954,2180,2180,2180,2180,0
|
|
20230830,175900,1455994954,2180,2180,2180,2180,0
|
|
20230830,175800,1455994954,2180,2180,2180,2180,0
|
|
20230830,175700,1455994954,2180,2180,2180,2180,0
|
|
20230830,175600,1455994954,2180,2180,2180,2180,0
|
|
20230830,175500,1455994954,2180,2180,2180,2180,0
|
|
20230830,175400,1455994954,2180,2180,2180,2180,0
|
|
20230830,175300,1455994954,2180,2180,2180,2180,0
|
|
20230830,175200,1455994954,2180,2180,2180,2180,0
|
|
20230830,175100,1455994954,2180,2180,2180,2180,0
|
|
20230830,175000,1455994954,2180,2180,2180,2180,0
|
|
20230830,174900,1455994954,2180,2180,2180,2180,0
|
|
20230830,174800,1455994954,2180,2180,2180,2180,0
|
|
20230830,174700,1455994954,2180,2180,2180,2180,0
|
|
20230830,174600,1455994954,2180,2180,2180,2180,0
|
|
20230830,174500,1455994954,2180,2180,2180,2180,0
|
|
20230830,174400,1455994954,2180,2180,2180,2180,0
|
|
20230830,174300,1455994954,2180,2180,2180,2180,0
|
|
20230830,174200,1455994954,2180,2180,2180,2180,0
|
|
20230830,174100,1455994954,2180,2180,2180,2180,0
|
|
20230830,174000,1455994954,2180,2180,2180,2180,0
|
|
20230830,173900,1455994954,2180,2180,2180,2180,0
|
|
20230830,173800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,173700,1455994954,2180,2180,2180,2180,0
|
|
20230830,173600,1455994954,2180,2180,2180,2180,0
|
|
20230830,173500,1455994954,2180,2180,2180,2180,0
|
|
20230830,173400,1455994954,2180,2180,2180,2180,0
|
|
20230830,173300,1455994954,2180,2180,2180,2180,0
|
|
20230830,173200,1455994954,2180,2180,2180,2180,0
|
|
20230830,173100,1455994954,2180,2180,2180,2180,0
|
|
20230830,173000,1455994954,2180,2180,2180,2180,0
|
|
20230830,172900,1455994954,2180,2180,2180,2180,0
|
|
20230830,172800,1455994954,2180,2180,2180,2180,0
|
|
20230830,172700,1455994954,2180,2180,2180,2180,0
|
|
20230830,172600,1455994954,2180,2180,2180,2180,0
|
|
20230830,172500,1455994954,2180,2180,2180,2180,0
|
|
20230830,172400,1455994954,2180,2180,2180,2180,0
|
|
20230830,172300,1455994954,2180,2180,2180,2180,0
|
|
20230830,172200,1455994954,2180,2180,2180,2180,0
|
|
20230830,172100,1455994954,2180,2180,2180,2180,0
|
|
20230830,172000,1455994954,2180,2180,2180,2180,0
|
|
20230830,171900,1455994954,2180,2180,2180,2180,0
|
|
20230830,171800,1455994954,2180,2180,2180,2180,0
|
|
20230830,171700,1455994954,2180,2180,2180,2180,0
|
|
20230830,171600,1455994954,2180,2180,2180,2180,0
|
|
20230830,171500,1455994954,2180,2180,2180,2180,0
|
|
20230830,171400,1455994954,2180,2180,2180,2180,0
|
|
20230830,171300,1455994954,2180,2180,2180,2180,0
|
|
20230830,171200,1455994954,2180,2180,2180,2180,0
|
|
20230830,171100,1455994954,2180,2180,2180,2180,0
|
|
20230830,171000,1455994954,2180,2180,2180,2180,0
|
|
20230830,170900,1455994954,2180,2180,2180,2180,0
|
|
20230830,170800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,170700,1455994954,2180,2180,2180,2180,0
|
|
20230830,170600,1455994954,2180,2180,2180,2180,0
|
|
20230830,170500,1455994954,2180,2180,2180,2180,0
|
|
20230830,170400,1455994954,2180,2180,2180,2180,0
|
|
20230830,170300,1455994954,2180,2180,2180,2180,0
|
|
20230830,170200,1455994954,2180,2180,2180,2180,0
|
|
20230830,170100,1455994954,2180,2180,2180,2180,0
|
|
20230830,170000,1455994954,2180,2180,2180,2180,0
|
|
20230830,165900,1455994954,2180,2180,2180,2180,0
|
|
20230830,165800,1455994954,2180,2180,2180,2180,0
|
|
20230830,165700,1455994954,2180,2180,2180,2180,0
|
|
20230830,165600,1455994954,2180,2180,2180,2180,0
|
|
20230830,165500,1455994954,2180,2180,2180,2180,0
|
|
20230830,165400,1455994954,2180,2180,2180,2180,0
|
|
20230830,165300,1455994954,2180,2180,2180,2180,0
|
|
20230830,165200,1455994954,2180,2180,2180,2180,0
|
|
20230830,165100,1455994954,2180,2180,2180,2180,0
|
|
20230830,165000,1455994954,2180,2180,2180,2180,0
|
|
20230830,164900,1455994954,2180,2180,2180,2180,0
|
|
20230830,164800,1455994954,2180,2180,2180,2180,0
|
|
20230830,164700,1455994954,2180,2180,2180,2180,0
|
|
20230830,164600,1455994954,2180,2180,2180,2180,0
|
|
20230830,164500,1455994954,2180,2180,2180,2180,0
|
|
20230830,164400,1455994954,2180,2180,2180,2180,0
|
|
20230830,164300,1455994954,2180,2180,2180,2180,0
|
|
20230830,164200,1455994954,2180,2180,2180,2180,0
|
|
20230830,164100,1455994954,2180,2180,2180,2180,0
|
|
20230830,164000,1455994954,2180,2180,2180,2180,0
|
|
20230830,163900,1455994954,2180,2180,2180,2180,0
|
|
20230830,163800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,163700,1455994954,2180,2180,2180,2180,0
|
|
20230830,163600,1455994954,2180,2180,2180,2180,0
|
|
20230830,163500,1455994954,2180,2180,2180,2180,0
|
|
20230830,163400,1455994954,2180,2180,2180,2180,0
|
|
20230830,163300,1455994954,2180,2180,2180,2180,0
|
|
20230830,163200,1455994954,2180,2180,2180,2180,0
|
|
20230830,163100,1455994954,2180,2180,2180,2180,0
|
|
20230830,163000,1455994954,2180,2180,2180,2180,0
|
|
20230830,162900,1455994954,2180,2180,2180,2180,0
|
|
20230830,162800,1455994954,2180,2180,2180,2180,0
|
|
20230830,162700,1455994954,2180,2180,2180,2180,0
|
|
20230830,162600,1455994954,2180,2180,2180,2180,0
|
|
20230830,162500,1455994954,2180,2180,2180,2180,0
|
|
20230830,162400,1455994954,2180,2180,2180,2180,0
|
|
20230830,162300,1455994954,2180,2180,2180,2180,0
|
|
20230830,162200,1455994954,2180,2180,2180,2180,0
|
|
20230830,162100,1455994954,2180,2180,2180,2180,0
|
|
20230830,162000,1455994954,2180,2180,2180,2180,0
|
|
20230830,161900,1455994954,2180,2180,2180,2180,0
|
|
20230830,161800,1455994954,2180,2180,2180,2180,0
|
|
20230830,161700,1455994954,2180,2180,2180,2180,0
|
|
20230830,161600,1455994954,2180,2180,2180,2180,0
|
|
20230830,161500,1455994954,2180,2180,2180,2180,0
|
|
20230830,161400,1455994954,2180,2180,2180,2180,0
|
|
20230830,161300,1455994954,2180,2180,2180,2180,0
|
|
20230830,161200,1455994954,2180,2180,2180,2180,0
|
|
20230830,161100,1455994954,2180,2180,2180,2180,0
|
|
20230830,161000,1455994954,2180,2180,2180,2180,0
|
|
20230830,160900,1455994954,2180,2180,2180,2180,0
|
|
20230830,160800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,160700,1455994954,2180,2180,2180,2180,0
|
|
20230830,160600,1455994954,2180,2180,2180,2180,0
|
|
20230830,160500,1455994954,2180,2180,2180,2180,0
|
|
20230830,160400,1455994954,2180,2180,2180,2180,0
|
|
20230830,160300,1455994954,2180,2180,2180,2180,0
|
|
20230830,160200,1455994954,2180,2180,2180,2180,0
|
|
20230830,160100,1455994954,2180,2180,2180,2180,0
|
|
20230830,160000,1455994954,2180,2180,2180,2180,0
|
|
20230830,155900,1455994954,2180,2180,2180,2180,0
|
|
20230830,155800,1455994954,2180,2180,2180,2180,0
|
|
20230830,155700,1455994954,2180,2180,2180,2180,0
|
|
20230830,155600,1455994954,2180,2180,2180,2180,0
|
|
20230830,155500,1455994954,2180,2180,2180,2180,0
|
|
20230830,155400,1455994954,2180,2180,2180,2180,0
|
|
20230830,155300,1455994954,2180,2180,2180,2180,0
|
|
20230830,155200,1455994954,2180,2180,2180,2180,0
|
|
20230830,155100,1455994954,2180,2180,2180,2180,0
|
|
20230830,155000,1455994954,2180,2180,2180,2180,0
|
|
20230830,154900,1455994954,2180,2180,2180,2180,0
|
|
20230830,154800,1455994954,2180,2180,2180,2180,0
|
|
20230830,154700,1455994954,2180,2180,2180,2180,0
|
|
20230830,154600,1455994954,2180,2180,2180,2180,0
|
|
20230830,154500,1455994954,2180,2180,2180,2180,0
|
|
20230830,154400,1455994954,2180,2180,2180,2180,0
|
|
20230830,154300,1455994954,2180,2180,2180,2180,0
|
|
20230830,154200,1455994954,2180,2180,2180,2180,0
|
|
20230830,154100,1455994954,2180,2180,2180,2180,0
|
|
20230830,154000,1455994954,2180,2180,2180,2180,0
|
|
20230830,153900,1455994954,2180,2180,2180,2180,0
|
|
20230830,153800,1455994954,2180,2180,2180,2180,20288
|
|
20230830,153700,1455994954,2180,2180,2180,2180,0
|
|
20230830,153600,1455994954,2180,2180,2180,2180,0
|
|
20230830,153500,1455994954,2180,2180,2180,2180,0
|
|
20230830,153400,1455994954,2180,2180,2180,2180,0
|
|
20230830,153300,1455994954,2180,2180,2180,2180,0
|
|
20230830,153200,1455994954,2180,2180,2180,2180,0
|
|
20230830,153100,1455994954,2180,2180,2180,2180,0
|
|
20230830,153000,1455994954,2180,2180,2180,2180,20288
|
|
20230830,152900,1411767114,2175,2175,2175,2175,0
|
|
20230830,152800,1411767114,2175,2175,2175,2175,0
|
|
20230830,152700,1411767114,2175,2175,2175,2175,0
|
|
20230830,152600,1411767114,2175,2175,2175,2175,0
|
|
20230830,152500,1411767114,2175,2175,2175,2175,0
|
|
20230830,152400,1411767114,2175,2175,2175,2175,0
|
|
20230830,152300,1411767114,2175,2175,2175,2175,0
|
|
20230830,152200,1411767114,2175,2175,2175,2175,0
|
|
20230830,152100,1411767114,2175,2175,2175,2175,0
|
|
20230830,152000,1411767114,2175,2175,2175,2175,0
|
|
20230830,151900,1411767114,2175,2165,2180,2160,6176
|
|
20230830,151800,1398344764,2165,2165,2165,2165,278
|
|
20230830,151700,1397742894,2165,2165,2165,2160,1146
|
|
20230830,151600,1395262229,2160,2160,2160,2160,2900
|
|
20230830,151500,1388998229,2160,2160,2160,2155,62
|
|
20230830,151400,1388864369,2160,2160,2160,2160,500
|
|
20230830,151300,1387784369,2160,2160,2160,2160,100
|
|
20230830,151200,1387568369,2135,2155,2155,2135,1503
|
|
20230830,151100,1384345924,2140,2140,2140,2140,320
|
|
20230830,151000,1383661124,2130,2155,2165,2110,4287
|
|
20230830,150900,1374562599,2150,2165,2165,2150,61
|
|
20230830,150800,1374430549,2165,2150,2165,2150,1924
|
|
20230830,150700,1370284174,2150,2135,2150,2110,3726
|
|
20230830,150600,1362391814,2135,2165,2165,2120,11113
|
|
20230830,150500,1338593899,2165,2165,2165,2165,30
|
|
20230830,150400,1338528949,2165,2170,2170,2150,246
|
|
20230830,150300,1337996829,2170,2160,2170,2155,574
|
|
20230830,150200,1336755244,2165,2165,2165,2165,241
|
|
20230830,150100,1336233479,2165,2155,2170,2155,81
|
|
20230830,150000,1336058159,2155,2155,2155,2155,0
|
|
20230830,145900,1336058159,2155,2160,2160,2155,697
|
|
20230830,145800,1334554284,2165,2165,2165,2165,252
|
|
20230830,145700,1334008704,2165,2170,2170,2165,688
|
|
20230830,145600,1332517004,2170,2165,2170,2165,404
|
|
20230830,145500,1331641759,2160,2170,2170,2160,684
|
|
20230830,145400,1330159364,2170,2165,2170,2165,105
|
|
20230830,145300,1329931974,2165,2165,2165,2165,84
|
|
20230830,145200,1329750114,2170,2180,2180,2170,3856
|
|
20230830,145100,1321374829,2180,2185,2185,2180,2972
|
|
20230830,145000,1314881729,2185,2170,2185,2170,3903
|
|
20230830,144900,1306363059,2170,2180,2180,2170,508
|
|
20230830,144800,1305256819,2175,2175,2175,2175,147
|
|
20230830,144700,1304937094,2175,2165,2175,2160,926
|
|
20230830,144600,1302932744,2155,2170,2170,2150,1981
|
|
20230830,144500,1298653304,2175,2180,2190,2175,2766
|
|
20230830,144400,1292623569,2185,2175,2185,2175,1353
|
|
20230830,144300,1289678654,2175,2185,2185,2175,1397
|
|
20230830,144200,1286638289,2185,2170,2190,2170,3278
|
|
20230830,144100,1279504089,2170,2160,2170,2160,4431
|
|
20230830,144000,1269917474,2150,2150,2150,2150,210
|
|
20230830,143900,1269465974,2150,2150,2160,2150,6235
|
|
20230830,143800,1256028144,2150,2140,2150,2140,203
|
|
20230830,143700,1255591724,2140,2150,2150,2140,518
|
|
20230830,143600,1254482404,2150,2150,2150,2150,452
|
|
20230830,143500,1253510604,2150,2140,2150,2140,6
|
|
20230830,143400,1253497754,2140,2140,2140,2140,357
|
|
20230830,143300,1252733774,2150,2140,2150,2140,2001
|
|
20230830,143200,1248451624,2150,2150,2150,2150,86
|
|
20230830,143100,1248266724,2155,2150,2155,2150,126
|
|
20230830,143000,1247995809,2150,2140,2150,2140,7185
|
|
20230830,142900,1232562194,2135,2135,2135,2135,253
|
|
20230830,142800,1232022039,2140,2140,2140,2140,2
|
|
20230830,142700,1232017759,2140,2140,2140,2140,216
|
|
20230830,142600,1231555519,2140,2135,2140,2135,84
|
|
20230830,142500,1231376174,2140,2145,2145,2140,34
|
|
20230830,142400,1231303409,2145,2140,2145,2140,855
|
|
20230830,142300,1229473689,2140,2140,2140,2140,3065
|
|
20230830,142200,1222914589,2145,2140,2145,2140,506
|
|
20230830,142100,1221830994,2135,2135,2135,2135,2
|
|
20230830,142000,1221826724,2140,2135,2140,2135,900
|
|
20230830,141900,1219901724,2135,2135,2135,2135,177
|
|
20230830,141800,1219523829,2135,2135,2135,2135,0
|
|
20230830,141700,1219523829,2135,2135,2135,2135,133
|
|
20230830,141600,1219239874,2135,2140,2140,2135,110
|
|
20230830,141500,1219004974,2135,2135,2135,2135,0
|
|
20230830,141400,1219004974,2135,2130,2135,2130,30
|
|
20230830,141300,1218940994,2130,2135,2135,2130,354
|
|
20230830,141200,1218186799,2130,2135,2135,2130,389
|
|
20230830,141100,1217357459,2150,2140,2150,2140,3527
|
|
20230830,141000,1209791889,2135,2130,2135,2130,1012
|
|
20230830,140900,1207634594,2130,2130,2130,2130,3
|
|
20230830,140800,1207628204,2135,2130,2135,2130,1952
|
|
20230830,140700,1203460934,2130,2125,2130,2125,1720
|
|
20230830,140600,1199797359,2125,2120,2125,2120,2
|
|
20230830,140500,1199793114,2130,2130,2130,2130,2256
|
|
20230830,140400,1194987834,2125,2125,2125,2125,5
|
|
20230830,140300,1194977209,2115,2130,2130,2115,4231
|
|
20230830,140200,1185968499,2130,2115,2130,2115,3982
|
|
20230830,140100,1177517949,2120,2120,2120,2120,504
|
|
20230830,140000,1176449469,2120,2115,2120,2115,1975
|
|
20230830,135900,1172269209,2115,2115,2115,2115,65
|
|
20230830,135800,1172131734,2115,2120,2120,2115,2352
|
|
20230830,135700,1167156794,2120,2130,2135,2120,322
|
|
20230830,135600,1166473459,2130,2130,2135,2120,225
|
|
20230830,135500,1165993294,2135,2135,2135,2135,370
|
|
20230830,135400,1165203344,2135,2130,2140,2125,577
|
|
20230830,135300,1163972174,2140,2135,2140,2135,1482
|
|
20230830,135200,1160808004,2140,2095,2140,2095,3639
|
|
20230830,135100,1153118629,2090,2105,2105,2090,3300
|
|
20230830,135000,1146201514,2105,2130,2130,2105,1021
|
|
20230830,134900,1144046959,2130,2125,2130,2110,5192
|
|
20230830,134800,1132991079,2125,2125,2125,2125,159
|
|
20230830,134700,1132653204,2125,2115,2125,2100,3116
|
|
20230830,134600,1126086664,2115,2120,2120,2115,365
|
|
20230830,134500,1125313384,2110,2120,2120,2110,4094
|
|
20230830,134400,1116654204,2120,2145,2145,2120,1716
|
|
20230830,134300,1112999409,2145,2120,2145,2120,2530
|
|
20230830,134200,1107633444,2120,2135,2135,2120,1002
|
|
20230830,134100,1105498964,2135,2135,2150,2135,2703
|
|
20230830,134000,1099705134,2135,2120,2155,2120,5340
|
|
20230830,133900,1088249529,2115,2125,2125,2115,214
|
|
20230830,133800,1087794954,2115,2115,2140,2115,570
|
|
20230830,133700,1086589324,2115,2145,2145,2115,2967
|
|
20230830,133600,1080263249,2150,2095,2150,2085,8689
|
|
20230830,133500,1061961759,2095,2095,2110,2090,4305
|
|
20230830,133400,1052961809,2095,2100,2100,2085,3416
|
|
20230830,133300,1045825089,2100,2125,2125,2090,6108
|
|
20230830,133200,1033020134,2130,2125,2135,2095,6807
|
|
20230830,133100,1018705924,2125,2125,2130,2120,179
|
|
20230830,133000,1018325649,2120,2105,2145,2095,18693
|
|
20230830,132900,978946099,2120,2120,2140,2105,6064
|
|
20230830,132800,966105829,2125,2150,2160,2120,4790
|
|
20230830,132700,955854029,2145,2115,2145,2115,9437
|
|
20230830,132600,935710149,2115,2185,2190,2100,32794
|
|
20230830,132500,865780904,2185,2145,2215,2130,59346
|
|
20230830,132400,736301424,2125,2090,2150,2080,33509
|
|
20230830,132300,665519499,2090,2090,2095,2080,4149
|
|
20230830,132200,656842834,2095,2105,2105,2080,22297
|
|
20230830,132100,609986624,2100,2100,2100,2100,0
|
|
20230830,132000,609986624,2100,2095,2100,2085,3514
|
|
20230830,131900,602614164,2095,2095,2100,2060,4295
|
|
20230830,131800,593677379,2070,2085,2095,2070,13345
|
|
20230830,131700,565820674,2080,2075,2085,2065,10355
|
|
20230830,131600,544284989,2085,2070,2085,2070,8508
|
|
20230830,131500,526627719,2070,2045,2070,2040,6282
|
|
20230830,131400,513696864,2050,2050,2050,2050,22
|
|
20230830,131300,513651764,2055,2055,2055,2055,3
|
|
20230830,131200,513645599,2060,2045,2060,2045,987
|
|
20230830,131100,511622234,2050,2050,2050,2050,0
|
|
20230830,131000,511622234,2050,2040,2050,2040,570
|
|
20230830,130900,510458584,2050,2050,2050,2050,200
|
|
20230830,130800,510048584,2050,2050,2050,2050,0
|
|
20230830,130700,510048584,2050,2050,2050,2050,0
|
|
20230830,130600,510048584,2050,2035,2050,2035,579
|
|
20230830,130500,508861934,2045,2045,2045,2045,176
|
|
20230830,130400,508502014,2045,2035,2045,2035,5
|
|
20230830,130300,508491799,2035,2035,2035,2035,6
|
|
20230830,130200,508479589,2035,2035,2035,2035,20
|
|
20230830,130100,508438889,2035,2035,2035,2035,0
|
|
20230830,130000,508438889,2035,2035,2035,2035,400
|
|
20230830,125900,507624889,2035,2035,2035,2035,0
|
|
20230830,125800,507624889,2035,2050,2050,2035,1959
|
|
20230830,125700,503638309,2035,2050,2050,2035,3
|
|
20230830,125600,503632174,2035,2045,2050,2035,3273
|
|
20230830,125500,496938904,2050,2045,2050,2045,92
|
|
20230830,125400,496750714,2045,2050,2050,2045,47
|
|
20230830,125300,496654464,2050,2055,2055,2050,120
|
|
20230830,125200,496407964,2035,2045,2045,2035,1884
|
|
20230830,125100,492555194,2045,2045,2045,2045,2
|
|
20230830,125000,492551104,2035,2035,2035,2035,19
|
|
20230830,124900,492512439,2035,2060,2060,2035,6274
|
|
20230830,124800,479594594,2060,2070,2070,2050,222
|
|
20230830,124700,479137389,2070,2055,2070,2055,2261
|
|
20230830,124600,474466794,2060,2025,2075,2025,9222
|
|
20230830,124500,455594729,2020,2015,2020,2015,126
|
|
20230830,124400,455340249,2010,2015,2015,2010,60
|
|
20230830,124300,455219614,2010,2010,2010,2010,14
|
|
20230830,124200,455191474,2005,2010,2010,2005,574
|
|
20230830,124100,454039679,2010,2010,2010,2010,11
|
|
20230830,124000,454017569,2010,2010,2010,2010,0
|
|
20230830,123900,454017569,2010,2010,2010,2010,1
|
|
20230830,123800,454015559,2030,2030,2030,2030,0
|
|
20230830,123700,454015559,2030,2030,2030,2030,0
|
|
20230830,123600,454015559,2030,2030,2030,2030,48
|
|
20230830,123500,453918119,2030,2030,2030,2030,0
|
|
20230830,123400,453918119,2030,2025,2030,2025,100
|
|
20230830,123300,453715499,2025,2025,2025,2025,0
|
|
20230830,123200,453715499,2025,2020,2025,2020,295
|
|
20230830,123100,453118304,2010,2010,2010,2010,0
|
|
20230830,123000,453118304,2010,2010,2010,2010,0
|
|
20230830,122900,453118304,2010,2010,2010,2010,165
|
|
20230830,122800,452786654,2010,2010,2010,2010,20
|
|
20230830,122700,452746454,2020,2020,2020,2020,0
|
|
20230830,122600,452746454,2020,2020,2020,2020,0
|
|
20230830,122500,452746454,2020,2015,2020,2015,1208
|
|
20230830,122400,450306979,2015,2015,2015,2015,0
|
|
20230830,122300,450306979,2015,2015,2015,2015,0
|
|
20230830,122200,450306979,2015,2015,2015,2015,1369
|
|
20230830,122100,447548444,2010,2010,2010,2010,0
|
|
20230830,122000,447548444,2010,2035,2035,1992,9599
|
|
20230830,121900,428355806,2040,2040,2040,2040,0
|
|
20230830,121800,428355806,2040,2040,2045,2025,4365
|
|
20230830,121700,419451486,2040,2035,2040,2025,5474
|
|
20230830,121600,408330096,2030,2030,2030,2030,1453
|
|
20230830,121500,405380506,2025,2020,2025,2020,740
|
|
20230830,121400,403882696,2020,2010,2020,2010,573
|
|
20230830,121300,402729371,2010,2010,2010,2010,10
|
|
20230830,121200,402709271,2010,2010,2010,2010,0
|
|
20230830,121100,402709271,2010,2005,2010,2005,120
|
|
20230830,121000,402468656,2005,2000,2005,2000,2945
|
|
20230830,120900,396578506,2000,2000,2000,2000,23
|
|
20230830,120800,396532506,1994,1994,1994,1994,1
|
|
20230830,120700,396530512,2000,2000,2000,2000,768
|
|
20230830,120600,394994512,2000,2000,2000,2000,9
|
|
20230830,120500,394976512,2000,2000,2000,2000,8000
|
|
20230830,120400,378976512,2000,2000,2000,2000,21283
|
|
20230830,120300,336410512,1999,1999,1999,1999,7028
|
|
20230830,120200,322361540,1999,1999,1999,1999,663
|
|
20230830,120100,321036203,1992,1992,1992,1992,0
|
|
20230830,120000,321036203,1992,1992,1992,1992,0
|
|
20230830,115900,321036203,1992,1999,1999,1992,98
|
|
20230830,115800,320840658,1999,1999,1999,1999,1953
|
|
20230830,115700,316936611,1999,1998,1999,1998,2000
|
|
20230830,115600,312939149,1991,1991,1991,1991,0
|
|
20230830,115500,312939149,1991,1991,1991,1991,0
|
|
20230830,115400,312939149,1991,1991,1991,1991,0
|
|
20230830,115300,312939149,1991,1991,1991,1991,0
|
|
20230830,115200,312939149,1991,1991,1991,1991,0
|
|
20230830,115100,312939149,1991,1991,1991,1991,0
|
|
20230830,115000,312939149,1991,1991,1991,1991,0
|
|
20230830,114900,312939149,1991,1991,1991,1991,0
|
|
20230830,114800,312939149,1991,1992,1992,1991,442
|
|
20230830,114700,312058742,1990,1990,1990,1990,0
|
|
20230830,114600,312058742,1990,1990,1990,1990,0
|
|
20230830,114500,312058742,1990,1990,1990,1990,0
|
|
20230830,114400,312058742,1990,1990,1990,1990,0
|
|
20230830,114300,312058742,1990,1990,1990,1990,0
|
|
20230830,114200,312058742,1990,1990,1990,1990,255
|
|
20230830,114100,311551292,1990,1990,1990,1990,752
|
|
20230830,114000,310054812,1990,1990,1990,1990,248
|
|
20230830,113900,309561292,1990,1990,1990,1990,373
|
|
20230830,113800,308819022,1989,1989,1989,1989,0
|
|
20230830,113700,308819022,1989,1990,1990,1989,428
|
|
20230830,113600,307967316,1989,1989,1989,1989,0
|
|
20230830,113500,307967316,1989,1989,1989,1989,0
|
|
20230830,113400,307967316,1989,1989,1989,1989,10
|
|
20230830,113300,307947426,1989,1989,1989,1989,43
|
|
20230830,113200,307861899,1989,1990,1990,1989,222
|
|
20230830,113100,307420161,1990,1990,1990,1990,976
|
|
20230830,113000,305477921,1998,1998,1998,1998,0
|
|
20230830,112900,305477921,1998,1997,1998,1997,53
|
|
20230830,112800,305372029,1990,1990,1990,1990,0
|
|
20230830,112700,305372029,1990,1990,1990,1990,100
|
|
20230830,112600,305173029,1990,1990,1990,1990,0
|
|
20230830,112500,305173029,1990,1990,1990,1990,0
|
|
20230830,112400,305173029,1990,1990,1990,1990,0
|
|
20230830,112300,305173029,1990,1990,1990,1990,0
|
|
20230830,112200,305173029,1990,1990,1990,1990,0
|
|
20230830,112100,305173029,1990,1991,1991,1990,300
|
|
20230830,112000,304576009,1999,1999,1999,1999,0
|
|
20230830,111900,304576009,1999,1999,1999,1999,0
|
|
20230830,111800,304576009,1999,1999,1999,1999,0
|
|
20230830,111700,304576009,1999,1999,1999,1999,0
|
|
20230830,111600,304576009,1999,1999,1999,1999,1
|
|
20230830,111500,304574010,1999,1991,1999,1991,975
|
|
20230830,111400,302632761,1989,1989,1989,1989,0
|
|
20230830,111300,302632761,1989,1989,1989,1989,0
|
|
20230830,111200,302632761,1989,1989,1989,1989,0
|
|
20230830,111100,302632761,1989,1993,1993,1989,501
|
|
20230830,111000,301635184,1992,1992,1992,1992,0
|
|
20230830,110900,301635184,1992,1992,1992,1992,0
|
|
20230830,110800,301635184,1992,1992,1992,1992,0
|
|
20230830,110700,301635184,1992,1992,1992,1992,0
|
|
20230830,110600,301635184,1992,1992,1992,1992,0
|
|
20230830,110500,301635184,1992,1992,1992,1992,0
|
|
20230830,110400,301635184,1992,1992,1992,1992,0
|
|
20230830,110300,301635184,1992,1999,1999,1992,899
|
|
20230830,110200,299844306,2000,2000,2000,2000,0
|
|
20230830,110100,299844306,2000,2000,2000,2000,0
|
|
20230830,110000,299844306,2000,2000,2000,2000,0
|
|
20230830,105900,299844306,2000,1998,2000,1998,7000
|
|
20230830,105800,285850910,1989,1998,1998,1989,693
|
|
20230830,105700,284472524,1999,1999,1999,1999,0
|
|
20230830,105600,284472524,1999,1998,1999,1998,2
|
|
20230830,105500,284468527,1998,1998,1998,1998,27
|
|
20230830,105400,284414581,1998,1998,1998,1998,65
|
|
20230830,105300,284284711,1998,1998,1998,1998,676
|
|
20230830,105200,282934063,1998,1990,1998,1988,227
|
|
20230830,105100,282480967,1998,1998,1998,1998,0
|
|
20230830,105000,282480967,1998,1998,1998,1998,10
|
|
20230830,104900,282460987,1999,1999,1999,1999,0
|
|
20230830,104800,282460987,1999,1999,1999,1999,1063
|
|
20230830,104700,280336050,1999,1999,1999,1999,414
|
|
20230830,104600,279508464,1999,1999,1999,1999,0
|
|
20230830,104500,279508464,1999,1999,1999,1999,0
|
|
20230830,104400,279508464,1999,1998,1999,1998,197
|
|
20230830,104300,279114679,1999,1999,1999,1999,0
|
|
20230830,104200,279114679,1999,1999,1999,1999,0
|
|
20230830,104100,279114679,1999,1997,1999,1997,501
|
|
20230830,104000,278113326,1999,1999,1999,1999,0
|
|
20230830,103900,278113326,1999,1999,1999,1999,0
|
|
20230830,103800,278113326,1999,1989,1999,1989,500
|
|
20230830,103700,277113836,1999,1999,1999,1999,0
|
|
20230830,103600,277113836,1999,1999,1999,1999,243
|
|
20230830,103500,276628079,1999,1999,1999,1999,30
|
|
20230830,103400,276568109,1999,1998,1999,1998,600
|
|
20230830,103300,275368746,1999,1999,1999,1999,0
|
|
20230830,103200,275368746,1999,1999,1999,1999,0
|
|
20230830,103100,275368746,1999,1987,1999,1982,1716
|
|
20230830,103000,271958494,1988,1997,1997,1988,2178
|
|
20230830,102900,267622419,1999,1999,1999,1999,0
|
|
20230830,102800,267622419,1999,1999,1999,1999,2
|
|
20230830,102700,267618421,2000,1999,2000,1999,2150
|
|
20230830,102600,263320244,1997,1997,1997,1997,10
|
|
20230830,102500,263300274,1997,1997,1997,1997,100
|
|
20230830,102400,263100574,1997,1997,1997,1997,0
|
|
20230830,102300,263100574,1997,1999,1999,1997,1005
|
|
20230830,102200,261091589,2000,2000,2000,2000,40
|
|
20230830,102100,261011589,1999,2000,2000,1999,3388
|
|
20230830,102000,254236416,2000,2000,2000,2000,4477
|
|
20230830,101900,245282416,2000,1995,2000,1995,24078
|
|
20230830,101800,197138575,1995,1990,1995,1990,3834
|
|
20230830,101700,189493311,1990,1991,1991,1990,5238
|
|
20230830,101600,179069423,1991,1991,1991,1991,52
|
|
20230830,101500,178965891,1992,1992,1992,1992,51
|
|
20230830,101400,178864299,1991,1991,1991,1991,0
|
|
20230830,101300,178864299,1991,1990,1991,1990,517
|
|
20230830,101200,177835266,1990,1990,1990,1990,0
|
|
20230830,101100,177835266,1990,1990,1990,1990,1
|
|
20230830,101000,177833276,1990,1985,1990,1983,1522
|
|
20230830,100900,174808581,1985,1983,1985,1983,84
|
|
20230830,100800,174641997,1983,1983,1983,1983,100
|
|
20230830,100700,174443697,1985,1985,1985,1985,0
|
|
20230830,100600,174443697,1985,1985,1985,1985,0
|
|
20230830,100500,174443697,1985,1985,1985,1985,0
|
|
20230830,100400,174443697,1985,1985,1985,1985,1
|
|
20230830,100300,174441712,1985,1985,1985,1985,46
|
|
20230830,100200,174350402,1984,1984,1984,1984,0
|
|
20230830,100100,174350402,1984,1984,1984,1984,0
|
|
20230830,100000,174350402,1984,1984,1984,1984,1311
|
|
20230830,095900,171749378,1984,1984,1984,1983,2461
|
|
20230830,095800,166866785,1991,1991,1991,1991,510
|
|
20230830,095700,165851375,1990,1990,1990,1990,0
|
|
20230830,095600,165851375,1990,1990,1990,1990,899
|
|
20230830,095500,164062365,1990,1990,1990,1990,6
|
|
20230830,095400,164050425,1983,1989,1989,1983,535
|
|
20230830,095300,162989346,1989,1989,1989,1989,0
|
|
20230830,095200,162989346,1989,1989,1989,1989,1188
|
|
20230830,095100,160626414,1981,1981,1981,1981,0
|
|
20230830,095000,160626414,1981,1980,1990,1980,20466
|
|
20230830,094900,120009772,1980,1980,1980,1980,62
|
|
20230830,094800,119887012,1980,1980,1980,1980,545
|
|
20230830,094700,118807912,1980,1980,1980,1980,694
|
|
20230830,094600,117433792,1980,1980,1980,1980,100
|
|
20230830,094500,117235792,1981,1980,1981,1980,4614
|
|
20230830,094400,108096190,1981,1980,1981,1980,1032
|
|
20230830,094300,106051826,1981,1981,1981,1981,0
|
|
20230830,094200,106051826,1981,1981,1981,1981,0
|
|
20230830,094100,106051826,1981,1981,1981,1981,1
|
|
20230830,094000,106049845,1981,1974,1981,1974,511
|
|
20230830,093900,105038745,1973,1973,1973,1973,0
|
|
20230830,093800,105038745,1973,1971,1973,1971,710
|
|
20230830,093700,103639210,1970,1971,1971,1970,129
|
|
20230830,093600,103384980,1970,1972,1972,1970,476
|
|
20230830,093500,102447250,1970,1969,1970,1969,181
|
|
20230830,093400,102090810,1969,1969,1972,1969,2092
|
|
20230830,093300,97969718,1969,1969,1969,1969,52
|
|
20230830,093200,97867330,1964,1964,1964,1964,582
|
|
20230830,093100,96724282,1960,1948,1964,1948,10897
|
|
20230830,093000,75391538,1951,1951,1951,1951,0
|
|
20230830,092900,75391538,1951,1951,1951,1951,0
|
|
20230830,092800,75391538,1951,1947,1951,1947,600
|
|
20230830,092700,74221828,1935,1948,1948,1935,92
|
|
20230830,092600,74043418,1949,1949,1949,1949,1
|
|
20230830,092500,74041469,1950,1950,1950,1950,0
|
|
20230830,092400,74041469,1950,1950,1950,1950,54
|
|
20230830,092300,73936169,1953,1929,1953,1928,14181
|
|
20230830,092200,46420316,1928,1928,1928,1928,0
|
|
20230830,092100,46420316,1928,1928,1928,1928,1000
|
|
20230830,092000,44492316,1927,1929,1929,1927,1007
|
|
20230830,091900,42550204,1935,1935,1935,1935,146
|
|
20230830,091800,42267694,1927,1927,1927,1927,0
|
|
20230830,091700,42267694,1927,1927,1927,1927,6008
|
|
20230830,091600,30690278,1935,1935,1935,1935,19
|
|
20230830,091500,30653513,1934,1934,1934,1934,24
|
|
20230830,091400,30607097,1928,1928,1928,1928,1
|
|
20230830,091300,30605169,1929,1932,1937,1929,24
|
|
20230830,091200,30558764,1932,1932,1932,1932,129
|
|
20230830,091100,30309536,1932,1932,1932,1932,0
|
|
20230830,091000,30309536,1932,1931,1932,1930,2049
|
|
20230830,090900,26354923,1934,1933,1934,1933,87
|
|
20230830,090800,26186697,1934,1938,1938,1934,541
|
|
20230830,090700,25138339,1934,1929,1934,1929,1242
|
|
20230830,090600,22741220,1929,1921,1929,1921,2481
|
|
20230830,090500,17971142,1921,1916,1921,1913,1040
|
|
20230830,090400,15981312,1916,1916,1916,1916,0
|
|
20230830,090300,15981312,1916,1913,1916,1913,5001
|
|
20230830,090200,6414396,1914,1913,1914,1913,2926
|
|
20230830,090100,816957,1914,1921,1922,1914,12
|
|
20230830,090000,793925,1913,1913,1921,1913,415
|