665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,200100,11910709900,2140,2140,2140,2140,0
|
|
20230829,200000,11910709900,2140,2140,2140,2140,0
|
|
20230829,195900,11910709900,2140,2140,2140,2140,0
|
|
20230829,195800,11910709900,2140,2140,2140,2140,0
|
|
20230829,195700,11910709900,2140,2140,2140,2140,0
|
|
20230829,195600,11910709900,2140,2140,2140,2140,0
|
|
20230829,195500,11910709900,2140,2140,2140,2140,0
|
|
20230829,195400,11910709900,2140,2140,2140,2140,0
|
|
20230829,195300,11910709900,2140,2140,2140,2140,0
|
|
20230829,195200,11910709900,2140,2140,2140,2140,0
|
|
20230829,195100,11910709900,2140,2140,2140,2140,0
|
|
20230829,195000,11910709900,2140,2140,2140,2140,0
|
|
20230829,194900,11910709900,2140,2140,2140,2140,0
|
|
20230829,194800,11910709900,2140,2140,2140,2140,0
|
|
20230829,194700,11910709900,2140,2140,2140,2140,0
|
|
20230829,194600,11910709900,2140,2140,2140,2140,0
|
|
20230829,194500,11910709900,2140,2140,2140,2140,0
|
|
20230829,194400,11910709900,2140,2140,2140,2140,0
|
|
20230829,194300,11910709900,2140,2140,2140,2140,0
|
|
20230829,194200,11910709900,2140,2140,2140,2140,0
|
|
20230829,194100,11910709900,2140,2140,2140,2140,0
|
|
20230829,194000,11910709900,2140,2140,2140,2140,0
|
|
20230829,193900,11910709900,2140,2140,2140,2140,0
|
|
20230829,193800,11910709900,2140,2140,2140,2140,0
|
|
20230829,193700,11910709900,2140,2140,2140,2140,0
|
|
20230829,193600,11910709900,2140,2140,2140,2140,0
|
|
20230829,193500,11910709900,2140,2140,2140,2140,0
|
|
20230829,193400,11910709900,2140,2140,2140,2140,0
|
|
20230829,193300,11910709900,2140,2140,2140,2140,0
|
|
20230829,193200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,193100,11910709900,2140,2140,2140,2140,0
|
|
20230829,193000,11910709900,2140,2140,2140,2140,0
|
|
20230829,192900,11910709900,2140,2140,2140,2140,0
|
|
20230829,192800,11910709900,2140,2140,2140,2140,0
|
|
20230829,192700,11910709900,2140,2140,2140,2140,0
|
|
20230829,192600,11910709900,2140,2140,2140,2140,0
|
|
20230829,192500,11910709900,2140,2140,2140,2140,0
|
|
20230829,192400,11910709900,2140,2140,2140,2140,0
|
|
20230829,192300,11910709900,2140,2140,2140,2140,0
|
|
20230829,192200,11910709900,2140,2140,2140,2140,0
|
|
20230829,192100,11910709900,2140,2140,2140,2140,0
|
|
20230829,192000,11910709900,2140,2140,2140,2140,0
|
|
20230829,191900,11910709900,2140,2140,2140,2140,0
|
|
20230829,191800,11910709900,2140,2140,2140,2140,0
|
|
20230829,191700,11910709900,2140,2140,2140,2140,0
|
|
20230829,191600,11910709900,2140,2140,2140,2140,0
|
|
20230829,191500,11910709900,2140,2140,2140,2140,0
|
|
20230829,191400,11910709900,2140,2140,2140,2140,0
|
|
20230829,191300,11910709900,2140,2140,2140,2140,0
|
|
20230829,191200,11910709900,2140,2140,2140,2140,0
|
|
20230829,191100,11910709900,2140,2140,2140,2140,0
|
|
20230829,191000,11910709900,2140,2140,2140,2140,0
|
|
20230829,190900,11910709900,2140,2140,2140,2140,0
|
|
20230829,190800,11910709900,2140,2140,2140,2140,0
|
|
20230829,190700,11910709900,2140,2140,2140,2140,0
|
|
20230829,190600,11910709900,2140,2140,2140,2140,0
|
|
20230829,190500,11910709900,2140,2140,2140,2140,0
|
|
20230829,190400,11910709900,2140,2140,2140,2140,0
|
|
20230829,190300,11910709900,2140,2140,2140,2140,0
|
|
20230829,190200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,190100,11910709900,2140,2140,2140,2140,0
|
|
20230829,190000,11910709900,2140,2140,2140,2140,0
|
|
20230829,185900,11910709900,2140,2140,2140,2140,0
|
|
20230829,185800,11910709900,2140,2140,2140,2140,0
|
|
20230829,185700,11910709900,2140,2140,2140,2140,0
|
|
20230829,185600,11910709900,2140,2140,2140,2140,0
|
|
20230829,185500,11910709900,2140,2140,2140,2140,0
|
|
20230829,185400,11910709900,2140,2140,2140,2140,0
|
|
20230829,185300,11910709900,2140,2140,2140,2140,0
|
|
20230829,185200,11910709900,2140,2140,2140,2140,0
|
|
20230829,185100,11910709900,2140,2140,2140,2140,0
|
|
20230829,185000,11910709900,2140,2140,2140,2140,0
|
|
20230829,184900,11910709900,2140,2140,2140,2140,0
|
|
20230829,184800,11910709900,2140,2140,2140,2140,0
|
|
20230829,184700,11910709900,2140,2140,2140,2140,0
|
|
20230829,184600,11910709900,2140,2140,2140,2140,0
|
|
20230829,184500,11910709900,2140,2140,2140,2140,0
|
|
20230829,184400,11910709900,2140,2140,2140,2140,0
|
|
20230829,184300,11910709900,2140,2140,2140,2140,0
|
|
20230829,184200,11910709900,2140,2140,2140,2140,0
|
|
20230829,184100,11910709900,2140,2140,2140,2140,0
|
|
20230829,184000,11910709900,2140,2140,2140,2140,0
|
|
20230829,183900,11910709900,2140,2140,2140,2140,0
|
|
20230829,183800,11910709900,2140,2140,2140,2140,0
|
|
20230829,183700,11910709900,2140,2140,2140,2140,0
|
|
20230829,183600,11910709900,2140,2140,2140,2140,0
|
|
20230829,183500,11910709900,2140,2140,2140,2140,0
|
|
20230829,183400,11910709900,2140,2140,2140,2140,0
|
|
20230829,183300,11910709900,2140,2140,2140,2140,0
|
|
20230829,183200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,183100,11910709900,2140,2140,2140,2140,0
|
|
20230829,183000,11910709900,2140,2140,2140,2140,0
|
|
20230829,182900,11910709900,2140,2140,2140,2140,0
|
|
20230829,182800,11910709900,2140,2140,2140,2140,0
|
|
20230829,182700,11910709900,2140,2140,2140,2140,0
|
|
20230829,182600,11910709900,2140,2140,2140,2140,0
|
|
20230829,182500,11910709900,2140,2140,2140,2140,0
|
|
20230829,182400,11910709900,2140,2140,2140,2140,0
|
|
20230829,182300,11910709900,2140,2140,2140,2140,0
|
|
20230829,182200,11910709900,2140,2140,2140,2140,0
|
|
20230829,182100,11910709900,2140,2140,2140,2140,0
|
|
20230829,182000,11910709900,2140,2140,2140,2140,0
|
|
20230829,181900,11910709900,2140,2140,2140,2140,0
|
|
20230829,181800,11910709900,2140,2140,2140,2140,0
|
|
20230829,181700,11910709900,2140,2140,2140,2140,0
|
|
20230829,181600,11910709900,2140,2140,2140,2140,0
|
|
20230829,181500,11910709900,2140,2140,2140,2140,0
|
|
20230829,181400,11910709900,2140,2140,2140,2140,0
|
|
20230829,181300,11910709900,2140,2140,2140,2140,0
|
|
20230829,181200,11910709900,2140,2140,2140,2140,0
|
|
20230829,181100,11910709900,2140,2140,2140,2140,0
|
|
20230829,181000,11910709900,2140,2140,2140,2140,0
|
|
20230829,180900,11910709900,2140,2140,2140,2140,0
|
|
20230829,180800,11910709900,2140,2140,2140,2140,0
|
|
20230829,180700,11910709900,2140,2140,2140,2140,0
|
|
20230829,180600,11910709900,2140,2140,2140,2140,0
|
|
20230829,180500,11910709900,2140,2140,2140,2140,0
|
|
20230829,180400,11910709900,2140,2140,2140,2140,0
|
|
20230829,180300,11910709900,2140,2140,2140,2140,0
|
|
20230829,180200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,180100,11910709900,2140,2140,2140,2140,0
|
|
20230829,180000,11910709900,2140,2140,2140,2140,0
|
|
20230829,175900,11910709900,2140,2140,2140,2140,0
|
|
20230829,175800,11910709900,2140,2140,2140,2140,0
|
|
20230829,175700,11910709900,2140,2140,2140,2140,0
|
|
20230829,175600,11910709900,2140,2140,2140,2140,0
|
|
20230829,175500,11910709900,2140,2140,2140,2140,0
|
|
20230829,175400,11910709900,2140,2140,2140,2140,0
|
|
20230829,175300,11910709900,2140,2140,2140,2140,0
|
|
20230829,175200,11910709900,2140,2140,2140,2140,0
|
|
20230829,175100,11910709900,2140,2140,2140,2140,0
|
|
20230829,175000,11910709900,2140,2140,2140,2140,0
|
|
20230829,174900,11910709900,2140,2140,2140,2140,0
|
|
20230829,174800,11910709900,2140,2140,2140,2140,0
|
|
20230829,174700,11910709900,2140,2140,2140,2140,0
|
|
20230829,174600,11910709900,2140,2140,2140,2140,0
|
|
20230829,174500,11910709900,2140,2140,2140,2140,0
|
|
20230829,174400,11910709900,2140,2140,2140,2140,0
|
|
20230829,174300,11910709900,2140,2140,2140,2140,0
|
|
20230829,174200,11910709900,2140,2140,2140,2140,0
|
|
20230829,174100,11910709900,2140,2140,2140,2140,0
|
|
20230829,174000,11910709900,2140,2140,2140,2140,0
|
|
20230829,173900,11910709900,2140,2140,2140,2140,0
|
|
20230829,173800,11910709900,2140,2140,2140,2140,0
|
|
20230829,173700,11910709900,2140,2140,2140,2140,0
|
|
20230829,173600,11910709900,2140,2140,2140,2140,0
|
|
20230829,173500,11910709900,2140,2140,2140,2140,0
|
|
20230829,173400,11910709900,2140,2140,2140,2140,0
|
|
20230829,173300,11910709900,2140,2140,2140,2140,0
|
|
20230829,173200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,173100,11910709900,2140,2140,2140,2140,0
|
|
20230829,173000,11910709900,2140,2140,2140,2140,0
|
|
20230829,172900,11910709900,2140,2140,2140,2140,0
|
|
20230829,172800,11910709900,2140,2140,2140,2140,0
|
|
20230829,172700,11910709900,2140,2140,2140,2140,0
|
|
20230829,172600,11910709900,2140,2140,2140,2140,0
|
|
20230829,172500,11910709900,2140,2140,2140,2140,0
|
|
20230829,172400,11910709900,2140,2140,2140,2140,0
|
|
20230829,172300,11910709900,2140,2140,2140,2140,0
|
|
20230829,172200,11910709900,2140,2140,2140,2140,0
|
|
20230829,172100,11910709900,2140,2140,2140,2140,0
|
|
20230829,172000,11910709900,2140,2140,2140,2140,0
|
|
20230829,171900,11910709900,2140,2140,2140,2140,0
|
|
20230829,171800,11910709900,2140,2140,2140,2140,0
|
|
20230829,171700,11910709900,2140,2140,2140,2140,0
|
|
20230829,171600,11910709900,2140,2140,2140,2140,0
|
|
20230829,171500,11910709900,2140,2140,2140,2140,0
|
|
20230829,171400,11910709900,2140,2140,2140,2140,0
|
|
20230829,171300,11910709900,2140,2140,2140,2140,0
|
|
20230829,171200,11910709900,2140,2140,2140,2140,0
|
|
20230829,171100,11910709900,2140,2140,2140,2140,0
|
|
20230829,171000,11910709900,2140,2140,2140,2140,0
|
|
20230829,170900,11910709900,2140,2140,2140,2140,0
|
|
20230829,170800,11910709900,2140,2140,2140,2140,0
|
|
20230829,170700,11910709900,2140,2140,2140,2140,0
|
|
20230829,170600,11910709900,2140,2140,2140,2140,0
|
|
20230829,170500,11910709900,2140,2140,2140,2140,0
|
|
20230829,170400,11910709900,2140,2140,2140,2140,0
|
|
20230829,170300,11910709900,2140,2140,2140,2140,0
|
|
20230829,170200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,170100,11910709900,2140,2140,2140,2140,0
|
|
20230829,170000,11910709900,2140,2140,2140,2140,0
|
|
20230829,165900,11910709900,2140,2140,2140,2140,0
|
|
20230829,165800,11910709900,2140,2140,2140,2140,0
|
|
20230829,165700,11910709900,2140,2140,2140,2140,0
|
|
20230829,165600,11910709900,2140,2140,2140,2140,0
|
|
20230829,165500,11910709900,2140,2140,2140,2140,0
|
|
20230829,165400,11910709900,2140,2140,2140,2140,0
|
|
20230829,165300,11910709900,2140,2140,2140,2140,0
|
|
20230829,165200,11910709900,2140,2140,2140,2140,0
|
|
20230829,165100,11910709900,2140,2140,2140,2140,0
|
|
20230829,165000,11910709900,2140,2140,2140,2140,0
|
|
20230829,164900,11910709900,2140,2140,2140,2140,0
|
|
20230829,164800,11910709900,2140,2140,2140,2140,0
|
|
20230829,164700,11910709900,2140,2140,2140,2140,0
|
|
20230829,164600,11910709900,2140,2140,2140,2140,0
|
|
20230829,164500,11910709900,2140,2140,2140,2140,0
|
|
20230829,164400,11910709900,2140,2140,2140,2140,0
|
|
20230829,164300,11910709900,2140,2140,2140,2140,0
|
|
20230829,164200,11910709900,2140,2140,2140,2140,0
|
|
20230829,164100,11910709900,2140,2140,2140,2140,0
|
|
20230829,164000,11910709900,2140,2140,2140,2140,0
|
|
20230829,163900,11910709900,2140,2140,2140,2140,0
|
|
20230829,163800,11910709900,2140,2140,2140,2140,0
|
|
20230829,163700,11910709900,2140,2140,2140,2140,0
|
|
20230829,163600,11910709900,2140,2140,2140,2140,0
|
|
20230829,163500,11910709900,2140,2140,2140,2140,0
|
|
20230829,163400,11910709900,2140,2140,2140,2140,0
|
|
20230829,163300,11910709900,2140,2140,2140,2140,0
|
|
20230829,163200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,163100,11910709900,2140,2140,2140,2140,0
|
|
20230829,163000,11910709900,2140,2140,2140,2140,0
|
|
20230829,162900,11910709900,2140,2140,2140,2140,0
|
|
20230829,162800,11910709900,2140,2140,2140,2140,0
|
|
20230829,162700,11910709900,2140,2140,2140,2140,0
|
|
20230829,162600,11910709900,2140,2140,2140,2140,0
|
|
20230829,162500,11910709900,2140,2140,2140,2140,0
|
|
20230829,162400,11910709900,2140,2140,2140,2140,0
|
|
20230829,162300,11910709900,2140,2140,2140,2140,0
|
|
20230829,162200,11910709900,2140,2140,2140,2140,0
|
|
20230829,162100,11910709900,2140,2140,2140,2140,0
|
|
20230829,162000,11910709900,2140,2140,2140,2140,0
|
|
20230829,161900,11910709900,2140,2140,2140,2140,0
|
|
20230829,161800,11910709900,2140,2140,2140,2140,0
|
|
20230829,161700,11910709900,2140,2140,2140,2140,0
|
|
20230829,161600,11910709900,2140,2140,2140,2140,0
|
|
20230829,161500,11910709900,2140,2140,2140,2140,0
|
|
20230829,161400,11910709900,2140,2140,2140,2140,0
|
|
20230829,161300,11910709900,2140,2140,2140,2140,0
|
|
20230829,161200,11910709900,2140,2140,2140,2140,0
|
|
20230829,161100,11910709900,2140,2140,2140,2140,0
|
|
20230829,161000,11910709900,2140,2140,2140,2140,0
|
|
20230829,160900,11910709900,2140,2140,2140,2140,0
|
|
20230829,160800,11910709900,2140,2140,2140,2140,0
|
|
20230829,160700,11910709900,2140,2140,2140,2140,0
|
|
20230829,160600,11910709900,2140,2140,2140,2140,0
|
|
20230829,160500,11910709900,2140,2140,2140,2140,0
|
|
20230829,160400,11910709900,2140,2140,2140,2140,0
|
|
20230829,160300,11910709900,2140,2140,2140,2140,0
|
|
20230829,160200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,160100,11910709900,2140,2140,2140,2140,0
|
|
20230829,160000,11910709900,2140,2140,2140,2140,0
|
|
20230829,155900,11910709900,2140,2140,2140,2140,0
|
|
20230829,155800,11910709900,2140,2140,2140,2140,0
|
|
20230829,155700,11910709900,2140,2140,2140,2140,0
|
|
20230829,155600,11910709900,2140,2140,2140,2140,0
|
|
20230829,155500,11910709900,2140,2140,2140,2140,0
|
|
20230829,155400,11910709900,2140,2140,2140,2140,0
|
|
20230829,155300,11910709900,2140,2140,2140,2140,0
|
|
20230829,155200,11910709900,2140,2140,2140,2140,0
|
|
20230829,155100,11910709900,2140,2140,2140,2140,0
|
|
20230829,155000,11910709900,2140,2140,2140,2140,0
|
|
20230829,154900,11910709900,2140,2140,2140,2140,0
|
|
20230829,154800,11910709900,2140,2140,2140,2140,0
|
|
20230829,154700,11910709900,2140,2140,2140,2140,0
|
|
20230829,154600,11910709900,2140,2140,2140,2140,0
|
|
20230829,154500,11910709900,2140,2140,2140,2140,0
|
|
20230829,154400,11910709900,2140,2140,2140,2140,0
|
|
20230829,154300,11910709900,2140,2140,2140,2140,0
|
|
20230829,154200,11910709900,2140,2140,2140,2140,0
|
|
20230829,154100,11910709900,2140,2140,2140,2140,0
|
|
20230829,154000,11910709900,2140,2140,2140,2140,0
|
|
20230829,153900,11910709900,2140,2140,2140,2140,0
|
|
20230829,153800,11910709900,2140,2140,2140,2140,0
|
|
20230829,153700,11910709900,2140,2140,2140,2140,0
|
|
20230829,153600,11910709900,2140,2140,2140,2140,0
|
|
20230829,153500,11910709900,2140,2140,2140,2140,0
|
|
20230829,153400,11910709900,2140,2140,2140,2140,0
|
|
20230829,153300,11910709900,2140,2140,2140,2140,0
|
|
20230829,153200,11910709900,2140,2140,2140,2140,32524
|
|
20230829,153100,11910709900,2140,2140,2140,2140,0
|
|
20230829,153000,11910709900,2140,2140,2140,2140,32524
|
|
20230829,152900,11841108540,2125,2125,2125,2125,0
|
|
20230829,152800,11841108540,2125,2125,2125,2125,0
|
|
20230829,152700,11841108540,2125,2125,2125,2125,0
|
|
20230829,152600,11841108540,2125,2125,2125,2125,0
|
|
20230829,152500,11841108540,2125,2125,2125,2125,0
|
|
20230829,152400,11841108540,2125,2125,2125,2125,0
|
|
20230829,152300,11841108540,2125,2125,2125,2125,0
|
|
20230829,152200,11841108540,2125,2125,2125,2125,0
|
|
20230829,152100,11841108540,2125,2125,2125,2125,0
|
|
20230829,152000,11841108540,2125,2125,2125,2125,0
|
|
20230829,151900,11841108540,2125,2100,2135,2100,20638
|
|
20230829,151800,11797492435,2100,2095,2100,2095,6521
|
|
20230829,151700,11783826170,2095,2100,2100,2090,2702
|
|
20230829,151600,11778168970,2090,2095,2095,2085,5576
|
|
20230829,151500,11766512990,2095,2085,2100,2085,438
|
|
20230829,151400,11765597555,2095,2100,2100,2090,958
|
|
20230829,151300,11763593020,2100,2090,2100,2080,5313
|
|
20230829,151200,11752471215,2090,2090,2095,2090,6369
|
|
20230829,151100,11739128890,2095,2095,2095,2080,4360
|
|
20230829,151000,11730017150,2095,2085,2100,2085,3273
|
|
20230829,150900,11723168745,2080,2075,2080,2065,2067
|
|
20230829,150800,11718879680,2060,2085,2090,2060,9719
|
|
20230829,150700,11698721925,2085,2065,2085,2065,8884
|
|
20230829,150600,11680309465,2060,2070,2080,2060,30348
|
|
20230829,150500,11617538720,2070,2100,2100,2070,20470
|
|
20230829,150400,11574945595,2090,2090,2100,2090,4839
|
|
20230829,150300,11564827445,2085,2105,2105,2085,7066
|
|
20230829,150200,11550045490,2105,2105,2105,2105,425
|
|
20230829,150100,11549150865,2105,2100,2105,2095,2797
|
|
20230829,150000,11543270105,2095,2100,2100,2090,6519
|
|
20230829,145900,11529610845,2095,2090,2095,2085,17683
|
|
20230829,145800,11492648375,2095,2090,2095,2090,623
|
|
20230829,145700,11491343790,2095,2100,2100,2080,16105
|
|
20230829,145600,11457712215,2095,2105,2110,2090,13534
|
|
20230829,145500,11429325150,2105,2110,2110,2100,718
|
|
20230829,145400,11427814625,2105,2110,2115,2100,7143
|
|
20230829,145300,11412767385,2110,2110,2115,2100,6771
|
|
20230829,145200,11398511360,2115,2105,2115,2105,2558
|
|
20230829,145100,11393117940,2110,2120,2135,2100,10199
|
|
20230829,145000,11371542740,2125,2125,2125,2125,200
|
|
20230829,144900,11371117740,2125,2110,2125,2105,5446
|
|
20230829,144800,11359628200,2110,2125,2135,2110,4981
|
|
20230829,144700,11349101430,2125,2135,2135,2125,456
|
|
20230829,144600,11348131995,2135,2120,2135,2120,170
|
|
20230829,144500,11347771050,2125,2130,2130,2125,5457
|
|
20230829,144400,11336149855,2135,2135,2135,2120,2098
|
|
20230829,144300,11331681405,2135,2130,2135,2120,1627
|
|
20230829,144200,11328225170,2130,2145,2150,2125,10416
|
|
20230829,144100,11306018850,2145,2145,2145,2130,2712
|
|
20230829,144000,11300205845,2140,2135,2140,2135,1906
|
|
20230829,143900,11296130395,2120,2125,2145,2120,11051
|
|
20230829,143800,11272690650,2130,2110,2145,2100,5294
|
|
20230829,143700,11261488030,2115,2125,2145,2115,6498
|
|
20230829,143600,11247662665,2125,2120,2125,2120,402
|
|
20230829,143500,11246808445,2115,2125,2125,2115,1747
|
|
20230829,143400,11243106065,2125,2120,2130,2110,3808
|
|
20230829,143300,11235041460,2120,2115,2130,2115,3565
|
|
20230829,143200,11227458655,2120,2110,2120,2105,3896
|
|
20230829,143100,11219226815,2115,2105,2115,2085,4785
|
|
20230829,143000,11209185695,2110,2115,2115,2110,428
|
|
20230829,142900,11208282290,2115,2120,2120,2115,14
|
|
20230829,142800,11208252625,2120,2110,2120,2105,1221
|
|
20230829,142700,11205676100,2115,2095,2115,2095,1902
|
|
20230829,142600,11201677105,2090,2085,2100,2080,8116
|
|
20230829,142500,11184722950,2085,2105,2105,2085,9846
|
|
20230829,142400,11164110715,2100,2100,2100,2100,3306
|
|
20230829,142300,11157168115,2100,2110,2110,2090,6769
|
|
20230829,142200,11142970955,2100,2115,2115,2100,3335
|
|
20230829,142100,11135955130,2125,2115,2125,2110,1910
|
|
20230829,142000,11131912135,2105,2120,2120,2100,2256
|
|
20230829,141900,11127147425,2120,2110,2120,2105,4201
|
|
20230829,141800,11118284140,2115,2110,2115,2110,6096
|
|
20230829,141700,11105402500,2110,2105,2115,2105,486
|
|
20230829,141600,11104378030,2115,2110,2115,2100,1403
|
|
20230829,141500,11101423365,2110,2110,2110,2095,2014
|
|
20230829,141400,11097178380,2100,2100,2110,2100,1149
|
|
20230829,141300,11094764595,2095,2095,2115,2090,6330
|
|
20230829,141200,11081502820,2095,2110,2115,2095,6326
|
|
20230829,141100,11068208275,2100,2110,2110,2090,5862
|
|
20230829,141000,11055911910,2110,2120,2120,2100,2890
|
|
20230829,140900,11049808310,2120,2100,2135,2100,4889
|
|
20230829,140800,11039464300,2095,2105,2110,2095,5379
|
|
20230829,140700,11028148925,2115,2105,2115,2090,8550
|
|
20230829,140600,11010239125,2110,2105,2110,2090,5521
|
|
20230829,140500,10998656680,2105,2090,2110,2080,10980
|
|
20230829,140400,10975663380,2085,2110,2110,2085,14535
|
|
20230829,140300,10945262955,2110,2100,2115,2085,30459
|
|
20230829,140200,10881408070,2085,2105,2110,2085,20028
|
|
20230829,140100,10839381225,2105,2125,2135,2105,31805
|
|
20230829,140000,10772031180,2125,2150,2150,2120,17940
|
|
20230829,135900,10733747660,2150,2135,2150,2125,18994
|
|
20230829,135800,10693215200,2135,2125,2140,2120,5754
|
|
20230829,135700,10680965715,2120,2150,2150,2120,5612
|
|
20230829,135600,10669017285,2150,2125,2155,2125,16975
|
|
20230829,135500,10632827895,2125,2145,2150,2125,28825
|
|
20230829,135400,10571316250,2145,2155,2170,2145,15957
|
|
20230829,135300,10536956200,2155,2155,2155,2155,0
|
|
20230829,135200,10536956200,2155,2175,2175,2155,14280
|
|
20230829,135100,10506176625,2155,2190,2190,2155,69938
|
|
20230829,135000,10354568690,2195,2180,2195,2180,7952
|
|
20230829,134900,10337195945,2195,2220,2225,2180,51068
|
|
20230829,134800,10225056640,2225,2230,2235,2215,3296
|
|
20230829,134700,10217748685,2230,2230,2240,2215,10205
|
|
20230829,134600,10195079525,2230,2235,2240,2230,12697
|
|
20230829,134500,10166712930,2235,2235,2250,2235,16850
|
|
20230829,134400,10128982710,2240,2240,2240,2220,24429
|
|
20230829,134300,10074453480,2235,2225,2245,2215,29373
|
|
20230829,134200,10008767880,2220,2190,2235,2185,30919
|
|
20230829,134100,9940393750,2195,2175,2195,2170,34760
|
|
20230829,134000,9864634985,2175,2200,2210,2175,40361
|
|
20230829,133900,9776227800,2200,2195,2220,2175,20635
|
|
20230829,133800,9730944730,2185,2200,2205,2170,24991
|
|
20230829,133700,9676331080,2205,2225,2250,2200,71588
|
|
20230829,133600,9516529495,2220,2215,2235,2165,123673
|
|
20230829,133500,9244759510,2220,2315,2315,2210,81881
|
|
20230829,133400,9059571620,2310,2310,2320,2305,25994
|
|
20230829,133300,8999508890,2310,2310,2315,2295,38062
|
|
20230829,133200,8911828465,2315,2320,2345,2290,93110
|
|
20230829,133100,8696568635,2320,2355,2360,2320,51185
|
|
20230829,133000,8576308320,2360,2405,2410,2335,112923
|
|
20230829,132900,8309097350,2400,2435,2440,2400,107788
|
|
20230829,132800,8048062485,2440,2445,2445,2430,27034
|
|
20230829,132700,7982180015,2445,2440,2445,2430,48872
|
|
20230829,132600,7863142855,2445,2430,2455,2430,110123
|
|
20230829,132500,7593910445,2435,2425,2450,2420,155470
|
|
20230829,132400,7215194460,2420,2390,2425,2385,59907
|
|
20230829,132300,7071218170,2390,2425,2430,2380,89976
|
|
20230829,132200,6854917175,2430,2405,2435,2400,72871
|
|
20230829,132100,6678249535,2415,2410,2430,2405,78918
|
|
20230829,132000,6487395660,2405,2390,2410,2385,38848
|
|
20230829,131900,6394059425,2385,2415,2420,2380,76678
|
|
20230829,131800,6210093240,2420,2410,2435,2395,145119
|
|
20230829,131700,5858993480,2410,2425,2435,2395,156010
|
|
20230829,131600,5481329340,2410,2370,2425,2360,70636
|
|
20230829,131500,5313076995,2370,2395,2405,2350,92802
|
|
20230829,131400,5091877595,2400,2340,2435,2335,143653
|
|
20230829,131300,4749249745,2340,2345,2370,2325,57799
|
|
20230829,131200,4613875280,2360,2325,2390,2300,185052
|
|
20230829,131100,4180731540,2320,2350,2375,2320,175649
|
|
20230829,131000,3767962160,2350,2390,2395,2350,151495
|
|
20230829,130900,3406746480,2370,2370,2370,2370,0
|
|
20230829,130800,3406746480,2370,2305,2370,2280,227557
|
|
20230829,130700,2875082795,2305,2250,2340,2200,290604
|
|
20230829,130600,2212545325,2250,2160,2250,2140,94389
|
|
20230829,130500,2005388475,2160,2150,2165,2135,9871
|
|
20230829,130400,1984122750,2140,2120,2165,2120,26476
|
|
20230829,130300,1927167300,2130,2090,2140,2080,15459
|
|
20230829,130200,1894637330,2100,2105,2105,2085,4758
|
|
20230829,130100,1884674970,2100,2125,2125,2100,7532
|
|
20230829,130000,1868745060,2120,2105,2130,2105,9189
|
|
20230829,125900,1849279345,2100,2125,2130,2085,18290
|
|
20230829,125800,1810673515,2125,2125,2160,2110,23497
|
|
20230829,125700,1760698190,2125,2130,2165,2100,27751
|
|
20230829,125600,1701640680,2135,2160,2165,2120,23441
|
|
20230829,125500,1651392665,2165,2170,2180,2150,31451
|
|
20230829,125400,1583317755,2170,2200,2205,2170,64678
|
|
20230829,125300,1441950105,2200,2145,2200,2145,112065
|
|
20230829,125200,1198014130,2150,2135,2150,2115,14814
|
|
20230829,125100,1166435295,2135,2150,2150,2120,16045
|
|
20230829,125000,1132179150,2150,2145,2190,2100,51813
|
|
20230829,124900,1020193525,2140,2105,2140,2105,16223
|
|
20230829,124800,985736810,2105,2090,2110,2090,8819
|
|
20230829,124700,967180940,2085,2070,2085,2065,3321
|
|
20230829,124600,960303235,2070,2065,2070,2060,7018
|
|
20230829,124500,945837225,2065,2065,2065,2065,196
|
|
20230829,124400,945432485,2075,2065,2075,2065,3258
|
|
20230829,124300,938692545,2060,2075,2075,2060,1128
|
|
20230829,124200,936362390,2075,2075,2075,2075,0
|
|
20230829,124100,936362390,2075,2065,2075,2065,471
|
|
20230829,124000,935385115,2075,2070,2080,2060,2073
|
|
20230829,123900,931088435,2070,2070,2070,2065,1334
|
|
20230829,123800,928330515,2065,2070,2070,2065,76
|
|
20230829,123700,928173445,2065,2070,2075,2060,4875
|
|
20230829,123600,918115110,2070,2070,2070,2070,1803
|
|
20230829,123500,914382900,2070,2070,2075,2070,331
|
|
20230829,123400,913697590,2055,2065,2070,2055,3980
|
|
20230829,123300,905508440,2060,2060,2060,2060,1878
|
|
20230829,123200,901639760,2065,2065,2065,2055,4381
|
|
20230829,123100,892619240,2065,2065,2095,2060,8010
|
|
20230829,123000,875965245,2065,2105,2110,2060,8667
|
|
20230829,122900,858003240,2090,2080,2125,2060,14755
|
|
20230829,122800,826941670,2080,2065,2080,2065,4336
|
|
20230829,122700,817959005,2065,2065,2080,2060,3571
|
|
20230829,122600,810554895,2065,2085,2100,2065,9157
|
|
20230829,122500,791503745,2085,2130,2130,2065,14808
|
|
20230829,122400,760390605,2120,2080,2125,2080,17706
|
|
20230829,122300,723033465,2080,2055,2085,2055,11463
|
|
20230829,122200,699271740,2055,2080,2090,2050,47007
|
|
20230829,122100,602208265,2080,2135,2140,2080,13479
|
|
20230829,122000,573872980,2135,2175,2190,2135,65617
|
|
20230829,121900,431372675,2175,2155,2190,2155,50588
|
|
20230829,121800,321822540,2145,2145,2145,2145,0
|
|
20230829,121700,321822540,2145,2095,2145,2075,25989
|
|
20230829,121600,266675915,2075,2045,2090,2045,8168
|
|
20230829,121500,249854645,2045,2070,2070,2015,6296
|
|
20230829,121400,236992445,2075,2095,2105,2070,30476
|
|
20230829,121300,173167370,2090,2050,2090,2040,8193
|
|
20230829,121200,156301895,2050,2050,2050,2035,2179
|
|
20230829,121100,151845110,2050,2045,2050,2035,2222
|
|
20230829,121000,147301985,2045,2015,2045,2005,3384
|
|
20230829,120900,140441590,2020,2035,2035,2020,1953
|
|
20230829,120800,136482545,2040,2005,2040,2005,3171
|
|
20230829,120700,130088060,2005,2005,2005,2005,0
|
|
20230829,120600,130088060,2005,2005,2005,2005,0
|
|
20230829,120500,130088060,2005,2005,2005,2005,0
|
|
20230829,120400,130088060,2005,2005,2005,2005,0
|
|
20230829,120300,130088060,2005,2005,2005,2005,0
|
|
20230829,120200,130088060,2005,2005,2005,2005,0
|
|
20230829,120100,130088060,2005,2005,2005,2005,300
|
|
20230829,120000,129486560,2005,2005,2005,2005,200
|
|
20230829,115900,129085560,2005,2005,2005,2005,0
|
|
20230829,115800,129085560,2005,2005,2005,2005,0
|
|
20230829,115700,129085560,2005,2005,2005,2005,19
|
|
20230829,115600,129047465,2005,1999,2005,1999,103
|
|
20230829,115500,128841448,2000,2000,2000,2000,250
|
|
20230829,115400,128341448,2005,2005,2005,2005,0
|
|
20230829,115300,128341448,2005,2005,2005,2005,0
|
|
20230829,115200,128341448,2005,2005,2005,2005,0
|
|
20230829,115100,128341448,2005,2005,2005,2005,1
|
|
20230829,115000,128339443,1999,1999,1999,1999,0
|
|
20230829,114900,128339443,1999,1999,1999,1999,305
|
|
20230829,114800,127729748,2010,2010,2010,2010,0
|
|
20230829,114700,127729748,2010,2010,2010,2010,0
|
|
20230829,114600,127729748,2010,2010,2010,2010,0
|
|
20230829,114500,127729748,2010,2010,2010,2010,0
|
|
20230829,114400,127729748,2010,2010,2010,2010,0
|
|
20230829,114300,127729748,2010,2010,2010,2010,0
|
|
20230829,114200,127729748,2010,2010,2010,2010,0
|
|
20230829,114100,127729748,2010,2010,2010,2010,0
|
|
20230829,114000,127729748,2010,2010,2010,2010,0
|
|
20230829,113900,127729748,2010,2010,2010,2010,0
|
|
20230829,113800,127729748,2010,2010,2010,2010,0
|
|
20230829,113700,127729748,2010,2010,2010,2010,0
|
|
20230829,113600,127729748,2010,2010,2010,2010,0
|
|
20230829,113500,127729748,2010,2010,2010,2010,0
|
|
20230829,113400,127729748,2010,2010,2010,2010,1
|
|
20230829,113300,127727738,2005,2005,2005,2005,28
|
|
20230829,113200,127671598,2010,2010,2010,2010,0
|
|
20230829,113100,127671598,2010,2010,2010,2010,0
|
|
20230829,113000,127671598,2010,2010,2010,2010,0
|
|
20230829,112900,127671598,2010,2010,2010,2010,0
|
|
20230829,112800,127671598,2010,2010,2010,2010,0
|
|
20230829,112700,127671598,2010,2010,2010,2010,0
|
|
20230829,112600,127671598,2010,2010,2010,2010,0
|
|
20230829,112500,127671598,2010,2010,2010,2010,0
|
|
20230829,112400,127671598,2010,2010,2010,2010,1000
|
|
20230829,112300,125661598,2000,2000,2000,2000,100
|
|
20230829,112200,125461598,2010,2000,2010,2000,101
|
|
20230829,112100,125259588,2000,2000,2000,2000,600
|
|
20230829,112000,124059588,2000,2000,2000,1997,607
|
|
20230829,111900,122847342,2000,2000,2000,2000,0
|
|
20230829,111800,122847342,2000,2000,2000,2000,0
|
|
20230829,111700,122847342,2000,1999,2000,1999,1410
|
|
20230829,111600,120028742,2000,2000,2000,2000,0
|
|
20230829,111500,120028742,2000,2000,2000,2000,0
|
|
20230829,111400,120028742,2000,2000,2000,2000,638
|
|
20230829,111300,118752742,2010,2010,2010,2010,0
|
|
20230829,111200,118752742,2010,2010,2010,2010,0
|
|
20230829,111100,118752742,2010,2010,2010,2010,0
|
|
20230829,111000,118752742,2010,2010,2010,2010,0
|
|
20230829,110900,118752742,2010,2010,2010,2010,0
|
|
20230829,110800,118752742,2010,2010,2010,2010,0
|
|
20230829,110700,118752742,2010,2010,2010,2010,0
|
|
20230829,110600,118752742,2010,2010,2010,2010,0
|
|
20230829,110500,118752742,2010,2010,2010,2010,0
|
|
20230829,110400,118752742,2010,2010,2010,2010,0
|
|
20230829,110300,118752742,2010,2010,2010,2010,0
|
|
20230829,110200,118752742,2010,2010,2010,2010,0
|
|
20230829,110100,118752742,2010,2010,2010,2010,0
|
|
20230829,110000,118752742,2010,2010,2010,2010,0
|
|
20230829,105900,118752742,2010,2010,2010,2010,0
|
|
20230829,105800,118752742,2010,2010,2010,2010,20
|
|
20230829,105700,118712542,2010,2005,2010,2005,23
|
|
20230829,105600,118666422,2005,2005,2005,2005,0
|
|
20230829,105500,118666422,2005,2005,2005,2005,800
|
|
20230829,105400,117062422,2010,2005,2010,2005,761
|
|
20230829,105300,115532957,2005,2005,2005,2005,1
|
|
20230829,105200,115530952,1999,1999,1999,1999,0
|
|
20230829,105100,115530952,1999,1999,1999,1999,659
|
|
20230829,105000,114213611,2000,2000,2000,2000,258
|
|
20230829,104900,113697611,2015,2015,2015,2015,0
|
|
20230829,104800,113697611,2015,2015,2015,2015,1
|
|
20230829,104700,113695596,2005,2005,2005,2005,0
|
|
20230829,104600,113695596,2005,2005,2005,2005,266
|
|
20230829,104500,113162266,2005,2005,2005,2000,1358
|
|
20230829,104400,110446096,2005,2010,2010,2005,360
|
|
20230829,104300,109724046,2015,2000,2015,2000,4148
|
|
20230829,104200,101412221,2000,2000,2000,2000,0
|
|
20230829,104100,101412221,2000,2000,2000,2000,1
|
|
20230829,104000,101410221,1996,1996,1996,1996,0
|
|
20230829,103900,101410221,1996,1996,1996,1996,110
|
|
20230829,103800,101190661,1996,1996,1996,1996,0
|
|
20230829,103700,101190661,1996,1996,1996,1996,80
|
|
20230829,103600,101030981,2000,2000,2000,2000,0
|
|
20230829,103500,101030981,2000,2000,2000,2000,1
|
|
20230829,103400,101028981,1996,1996,1996,1996,0
|
|
20230829,103300,101028981,1996,1997,1997,1996,46
|
|
20230829,103200,100937164,1997,2000,2000,1997,441
|
|
20230829,103100,100056484,2000,2000,2000,2000,0
|
|
20230829,103000,100056484,2000,2000,2000,2000,0
|
|
20230829,102900,100056484,2000,2000,2000,2000,0
|
|
20230829,102800,100056484,2000,2000,2000,2000,0
|
|
20230829,102700,100056484,2000,2000,2000,2000,0
|
|
20230829,102600,100056484,2000,2000,2000,2000,0
|
|
20230829,102500,100056484,2000,2000,2000,2000,0
|
|
20230829,102400,100056484,2000,2000,2000,2000,0
|
|
20230829,102300,100056484,2000,2000,2000,2000,98
|
|
20230829,102200,99860484,2000,2000,2000,2000,5
|
|
20230829,102100,99850484,2000,2000,2000,2000,5
|
|
20230829,102000,99840484,2000,2000,2000,2000,30
|
|
20230829,101900,99780484,2000,2000,2000,2000,0
|
|
20230829,101800,99780484,2000,2000,2000,2000,821
|
|
20230829,101700,98138484,1999,1999,1999,1999,53
|
|
20230829,101600,98032537,1999,1999,1999,1999,1
|
|
20230829,101500,98030538,2000,2000,2000,2000,313
|
|
20230829,101400,97404538,2005,2005,2005,2005,0
|
|
20230829,101300,97404538,2005,1999,2005,1999,1220
|
|
20230829,101200,94964626,1999,1999,1999,1999,115
|
|
20230829,101100,94734741,1999,1998,1999,1998,828
|
|
20230829,101000,93079597,1991,1991,1991,1991,0
|
|
20230829,100900,93079597,1991,1991,1991,1991,1
|
|
20230829,100800,93077606,1998,1998,1998,1998,400
|
|
20230829,100700,92278406,1998,1998,1998,1998,0
|
|
20230829,100600,92278406,1998,1998,1998,1998,0
|
|
20230829,100500,92278406,1998,1998,1998,1998,0
|
|
20230829,100400,92278406,1998,1998,1998,1998,192
|
|
20230829,100300,91894790,1998,1995,1998,1995,308
|
|
20230829,100200,91279544,1995,1995,1995,1995,10
|
|
20230829,100100,91259594,1996,1996,1997,1996,401
|
|
20230829,100000,90459197,1996,1996,1996,1996,0
|
|
20230829,095900,90459197,1996,1996,1996,1996,322
|
|
20230829,095800,89816485,1990,1990,1990,1990,1
|
|
20230829,095700,89814495,1985,1985,1985,1985,0
|
|
20230829,095600,89814495,1985,1985,1985,1985,0
|
|
20230829,095500,89814495,1985,1985,1985,1985,0
|
|
20230829,095400,89814495,1985,1985,1985,1985,26
|
|
20230829,095300,89762885,1984,1984,1984,1984,0
|
|
20230829,095200,89762885,1984,1984,1984,1984,0
|
|
20230829,095100,89762885,1984,1984,1984,1984,0
|
|
20230829,095000,89762885,1984,1984,1984,1984,32
|
|
20230829,094900,89699397,1996,1996,1996,1996,2301
|
|
20230829,094800,85106601,1984,1989,1989,1984,535
|
|
20230829,094700,84043981,1997,1996,1997,1995,1177
|
|
20230829,094600,81694732,1996,1990,1996,1986,45
|
|
20230829,094500,81605313,1989,1986,1989,1986,4
|
|
20230829,094400,81597363,1997,1997,1997,1997,5
|
|
20230829,094300,81587378,1997,1997,1997,1997,1
|
|
20230829,094200,81585381,1997,1997,1997,1997,0
|
|
20230829,094100,81585381,1997,1997,1997,1997,0
|
|
20230829,094000,81585381,1997,1997,1997,1997,869
|
|
20230829,093900,79849988,1998,1987,1998,1987,1854
|
|
20230829,093800,76147531,1984,1984,1984,1984,0
|
|
20230829,093700,76147531,1984,1984,1984,1984,0
|
|
20230829,093600,76147531,1984,1984,1984,1984,20
|
|
20230829,093500,76107851,1984,1996,1996,1984,340
|
|
20230829,093400,75430412,1983,1991,1991,1981,1132
|
|
20230829,093300,73177813,1990,1997,1997,1990,12
|
|
20230829,093200,73153856,1997,1997,1997,1997,10
|
|
20230829,093100,73133886,1997,1996,1997,1996,52
|
|
20230829,093000,73030043,1997,1997,1997,1997,1
|
|
20230829,092900,73028046,1988,1988,1988,1988,0
|
|
20230829,092800,73028046,1988,1988,1988,1988,0
|
|
20230829,092700,73028046,1988,1988,1988,1988,380
|
|
20230829,092600,72272606,1989,2000,2000,1989,2068
|
|
20230829,092500,68142372,1999,1999,2000,1989,2536
|
|
20230829,092400,63075430,1999,1996,2000,1996,1865
|
|
20230829,092300,59346737,1994,1993,1994,1993,140
|
|
20230829,092200,59067667,1988,1988,1993,1988,1511
|
|
20230829,092100,56062959,1988,1988,1988,1988,1
|
|
20230829,092000,56060971,1988,1988,1988,1988,2
|
|
20230829,091900,56056995,1986,1986,1986,1986,500
|
|
20230829,091800,55063995,1983,1983,1983,1983,0
|
|
20230829,091700,55063995,1983,1983,1983,1983,32
|
|
20230829,091600,55000539,1983,1983,1983,1983,6
|
|
20230829,091500,54988641,1983,1983,1983,1983,185
|
|
20230829,091400,54621786,1993,1993,1993,1993,0
|
|
20230829,091300,54621786,1993,1993,1993,1993,8
|
|
20230829,091200,54605842,1995,1992,1995,1992,1432
|
|
20230829,091100,51751589,1991,1991,1992,1991,468
|
|
20230829,091000,50819351,1991,1991,1991,1991,5
|
|
20230829,090900,50809396,1979,1979,1979,1979,0
|
|
20230829,090800,50809396,1979,1979,1979,1979,192
|
|
20230829,090700,50429428,1979,1979,1979,1979,100
|
|
20230829,090600,50231528,1980,1979,1980,1979,104
|
|
20230829,090500,50025708,1979,1980,1980,1979,5
|
|
20230829,090400,50015810,1980,1980,1990,1980,5501
|
|
20230829,090300,39123094,1976,1967,1976,1967,1597
|
|
20230829,090200,35971002,1967,1967,1967,1963,2281
|
|
20230829,090100,31488372,1970,1970,1970,1970,499
|
|
20230829,090000,30505342,1970,1954,1980,1954,15610
|