644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,194000,28557709359,2180,2180,2180,2180,0
|
|
20230807,193900,28557709359,2180,2180,2180,2180,0
|
|
20230807,193800,28557709359,2180,2180,2180,2180,0
|
|
20230807,193700,28557709359,2180,2180,2180,2180,0
|
|
20230807,193600,28557709359,2180,2180,2180,2180,0
|
|
20230807,193500,28557709359,2180,2180,2180,2180,0
|
|
20230807,193400,28557709359,2180,2180,2180,2180,0
|
|
20230807,193300,28557709359,2180,2180,2180,2180,0
|
|
20230807,193200,28557709359,2180,2180,2180,2180,0
|
|
20230807,193100,28557709359,2180,2180,2180,2180,0
|
|
20230807,193000,28557709359,2180,2180,2180,2180,0
|
|
20230807,192900,28557709359,2180,2180,2180,2180,0
|
|
20230807,192800,28557709359,2180,2180,2180,2180,0
|
|
20230807,192700,28557709359,2180,2180,2180,2180,0
|
|
20230807,192600,28557709359,2180,2180,2180,2180,0
|
|
20230807,192500,28557709359,2180,2180,2180,2180,0
|
|
20230807,192400,28557709359,2180,2180,2180,2180,0
|
|
20230807,192300,28557709359,2180,2180,2180,2180,0
|
|
20230807,192200,28557709359,2180,2180,2180,2180,0
|
|
20230807,192100,28557709359,2180,2180,2180,2180,0
|
|
20230807,192000,28557709359,2180,2180,2180,2180,0
|
|
20230807,191900,28557709359,2180,2180,2180,2180,0
|
|
20230807,191800,28557709359,2180,2180,2180,2180,0
|
|
20230807,191700,28557709359,2180,2180,2180,2180,0
|
|
20230807,191600,28557709359,2180,2180,2180,2180,0
|
|
20230807,191500,28557709359,2180,2180,2180,2180,0
|
|
20230807,191400,28557709359,2180,2180,2180,2180,0
|
|
20230807,191300,28557709359,2180,2180,2180,2180,0
|
|
20230807,191200,28557709359,2180,2180,2180,2180,0
|
|
20230807,191100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,191000,28557709359,2180,2180,2180,2180,0
|
|
20230807,190900,28557709359,2180,2180,2180,2180,0
|
|
20230807,190800,28557709359,2180,2180,2180,2180,0
|
|
20230807,190700,28557709359,2180,2180,2180,2180,0
|
|
20230807,190600,28557709359,2180,2180,2180,2180,0
|
|
20230807,190500,28557709359,2180,2180,2180,2180,0
|
|
20230807,190400,28557709359,2180,2180,2180,2180,0
|
|
20230807,190300,28557709359,2180,2180,2180,2180,0
|
|
20230807,190200,28557709359,2180,2180,2180,2180,0
|
|
20230807,190100,28557709359,2180,2180,2180,2180,0
|
|
20230807,190000,28557709359,2180,2180,2180,2180,0
|
|
20230807,185900,28557709359,2180,2180,2180,2180,0
|
|
20230807,185800,28557709359,2180,2180,2180,2180,0
|
|
20230807,185700,28557709359,2180,2180,2180,2180,0
|
|
20230807,185600,28557709359,2180,2180,2180,2180,0
|
|
20230807,185500,28557709359,2180,2180,2180,2180,0
|
|
20230807,185400,28557709359,2180,2180,2180,2180,0
|
|
20230807,185300,28557709359,2180,2180,2180,2180,0
|
|
20230807,185200,28557709359,2180,2180,2180,2180,0
|
|
20230807,185100,28557709359,2180,2180,2180,2180,0
|
|
20230807,185000,28557709359,2180,2180,2180,2180,0
|
|
20230807,184900,28557709359,2180,2180,2180,2180,0
|
|
20230807,184800,28557709359,2180,2180,2180,2180,0
|
|
20230807,184700,28557709359,2180,2180,2180,2180,0
|
|
20230807,184600,28557709359,2180,2180,2180,2180,0
|
|
20230807,184500,28557709359,2180,2180,2180,2180,0
|
|
20230807,184400,28557709359,2180,2180,2180,2180,0
|
|
20230807,184300,28557709359,2180,2180,2180,2180,0
|
|
20230807,184200,28557709359,2180,2180,2180,2180,0
|
|
20230807,184100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,184000,28557709359,2180,2180,2180,2180,0
|
|
20230807,183900,28557709359,2180,2180,2180,2180,0
|
|
20230807,183800,28557709359,2180,2180,2180,2180,0
|
|
20230807,183700,28557709359,2180,2180,2180,2180,0
|
|
20230807,183600,28557709359,2180,2180,2180,2180,0
|
|
20230807,183500,28557709359,2180,2180,2180,2180,0
|
|
20230807,183400,28557709359,2180,2180,2180,2180,0
|
|
20230807,183300,28557709359,2180,2180,2180,2180,0
|
|
20230807,183200,28557709359,2180,2180,2180,2180,0
|
|
20230807,183100,28557709359,2180,2180,2180,2180,0
|
|
20230807,183000,28557709359,2180,2180,2180,2180,0
|
|
20230807,182900,28557709359,2180,2180,2180,2180,0
|
|
20230807,182800,28557709359,2180,2180,2180,2180,0
|
|
20230807,182700,28557709359,2180,2180,2180,2180,0
|
|
20230807,182600,28557709359,2180,2180,2180,2180,0
|
|
20230807,182500,28557709359,2180,2180,2180,2180,0
|
|
20230807,182400,28557709359,2180,2180,2180,2180,0
|
|
20230807,182300,28557709359,2180,2180,2180,2180,0
|
|
20230807,182200,28557709359,2180,2180,2180,2180,0
|
|
20230807,182100,28557709359,2180,2180,2180,2180,0
|
|
20230807,182000,28557709359,2180,2180,2180,2180,0
|
|
20230807,181900,28557709359,2180,2180,2180,2180,0
|
|
20230807,181800,28557709359,2180,2180,2180,2180,0
|
|
20230807,181700,28557709359,2180,2180,2180,2180,0
|
|
20230807,181600,28557709359,2180,2180,2180,2180,0
|
|
20230807,181500,28557709359,2180,2180,2180,2180,0
|
|
20230807,181400,28557709359,2180,2180,2180,2180,0
|
|
20230807,181300,28557709359,2180,2180,2180,2180,0
|
|
20230807,181200,28557709359,2180,2180,2180,2180,0
|
|
20230807,181100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,181000,28557709359,2180,2180,2180,2180,0
|
|
20230807,180900,28557709359,2180,2180,2180,2180,0
|
|
20230807,180800,28557709359,2180,2180,2180,2180,0
|
|
20230807,180700,28557709359,2180,2180,2180,2180,0
|
|
20230807,180600,28557709359,2180,2180,2180,2180,0
|
|
20230807,180500,28557709359,2180,2180,2180,2180,0
|
|
20230807,180400,28557709359,2180,2180,2180,2180,0
|
|
20230807,180300,28557709359,2180,2180,2180,2180,0
|
|
20230807,180200,28557709359,2180,2180,2180,2180,0
|
|
20230807,180100,28557709359,2180,2180,2180,2180,0
|
|
20230807,180000,28557709359,2180,2180,2180,2180,0
|
|
20230807,175900,28557709359,2180,2180,2180,2180,0
|
|
20230807,175800,28557709359,2180,2180,2180,2180,0
|
|
20230807,175700,28557709359,2180,2180,2180,2180,0
|
|
20230807,175600,28557709359,2180,2180,2180,2180,0
|
|
20230807,175500,28557709359,2180,2180,2180,2180,0
|
|
20230807,175400,28557709359,2180,2180,2180,2180,0
|
|
20230807,175300,28557709359,2180,2180,2180,2180,0
|
|
20230807,175200,28557709359,2180,2180,2180,2180,0
|
|
20230807,175100,28557709359,2180,2180,2180,2180,0
|
|
20230807,175000,28557709359,2180,2180,2180,2180,0
|
|
20230807,174900,28557709359,2180,2180,2180,2180,0
|
|
20230807,174800,28557709359,2180,2180,2180,2180,0
|
|
20230807,174700,28557709359,2180,2180,2180,2180,0
|
|
20230807,174600,28557709359,2180,2180,2180,2180,0
|
|
20230807,174500,28557709359,2180,2180,2180,2180,0
|
|
20230807,174400,28557709359,2180,2180,2180,2180,0
|
|
20230807,174300,28557709359,2180,2180,2180,2180,0
|
|
20230807,174200,28557709359,2180,2180,2180,2180,0
|
|
20230807,174100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,174000,28557709359,2180,2180,2180,2180,0
|
|
20230807,173900,28557709359,2180,2180,2180,2180,0
|
|
20230807,173800,28557709359,2180,2180,2180,2180,0
|
|
20230807,173700,28557709359,2180,2180,2180,2180,0
|
|
20230807,173600,28557709359,2180,2180,2180,2180,0
|
|
20230807,173500,28557709359,2180,2180,2180,2180,0
|
|
20230807,173400,28557709359,2180,2180,2180,2180,0
|
|
20230807,173300,28557709359,2180,2180,2180,2180,0
|
|
20230807,173200,28557709359,2180,2180,2180,2180,0
|
|
20230807,173100,28557709359,2180,2180,2180,2180,0
|
|
20230807,173000,28557709359,2180,2180,2180,2180,0
|
|
20230807,172900,28557709359,2180,2180,2180,2180,0
|
|
20230807,172800,28557709359,2180,2180,2180,2180,0
|
|
20230807,172700,28557709359,2180,2180,2180,2180,0
|
|
20230807,172600,28557709359,2180,2180,2180,2180,0
|
|
20230807,172500,28557709359,2180,2180,2180,2180,0
|
|
20230807,172400,28557709359,2180,2180,2180,2180,0
|
|
20230807,172300,28557709359,2180,2180,2180,2180,0
|
|
20230807,172200,28557709359,2180,2180,2180,2180,0
|
|
20230807,172100,28557709359,2180,2180,2180,2180,0
|
|
20230807,172000,28557709359,2180,2180,2180,2180,0
|
|
20230807,171900,28557709359,2180,2180,2180,2180,0
|
|
20230807,171800,28557709359,2180,2180,2180,2180,0
|
|
20230807,171700,28557709359,2180,2180,2180,2180,0
|
|
20230807,171600,28557709359,2180,2180,2180,2180,0
|
|
20230807,171500,28557709359,2180,2180,2180,2180,0
|
|
20230807,171400,28557709359,2180,2180,2180,2180,0
|
|
20230807,171300,28557709359,2180,2180,2180,2180,0
|
|
20230807,171200,28557709359,2180,2180,2180,2180,0
|
|
20230807,171100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,171000,28557709359,2180,2180,2180,2180,0
|
|
20230807,170900,28557709359,2180,2180,2180,2180,0
|
|
20230807,170800,28557709359,2180,2180,2180,2180,0
|
|
20230807,170700,28557709359,2180,2180,2180,2180,0
|
|
20230807,170600,28557709359,2180,2180,2180,2180,0
|
|
20230807,170500,28557709359,2180,2180,2180,2180,0
|
|
20230807,170400,28557709359,2180,2180,2180,2180,0
|
|
20230807,170300,28557709359,2180,2180,2180,2180,0
|
|
20230807,170200,28557709359,2180,2180,2180,2180,0
|
|
20230807,170100,28557709359,2180,2180,2180,2180,0
|
|
20230807,170000,28557709359,2180,2180,2180,2180,0
|
|
20230807,165900,28557709359,2180,2180,2180,2180,0
|
|
20230807,165800,28557709359,2180,2180,2180,2180,0
|
|
20230807,165700,28557709359,2180,2180,2180,2180,0
|
|
20230807,165600,28557709359,2180,2180,2180,2180,0
|
|
20230807,165500,28557709359,2180,2180,2180,2180,0
|
|
20230807,165400,28557709359,2180,2180,2180,2180,0
|
|
20230807,165300,28557709359,2180,2180,2180,2180,0
|
|
20230807,165200,28557709359,2180,2180,2180,2180,0
|
|
20230807,165100,28557709359,2180,2180,2180,2180,0
|
|
20230807,165000,28557709359,2180,2180,2180,2180,0
|
|
20230807,164900,28557709359,2180,2180,2180,2180,0
|
|
20230807,164800,28557709359,2180,2180,2180,2180,0
|
|
20230807,164700,28557709359,2180,2180,2180,2180,0
|
|
20230807,164600,28557709359,2180,2180,2180,2180,0
|
|
20230807,164500,28557709359,2180,2180,2180,2180,0
|
|
20230807,164400,28557709359,2180,2180,2180,2180,0
|
|
20230807,164300,28557709359,2180,2180,2180,2180,0
|
|
20230807,164200,28557709359,2180,2180,2180,2180,0
|
|
20230807,164100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,164000,28557709359,2180,2180,2180,2180,0
|
|
20230807,163900,28557709359,2180,2180,2180,2180,0
|
|
20230807,163800,28557709359,2180,2180,2180,2180,0
|
|
20230807,163700,28557709359,2180,2180,2180,2180,0
|
|
20230807,163600,28557709359,2180,2180,2180,2180,0
|
|
20230807,163500,28557709359,2180,2180,2180,2180,0
|
|
20230807,163400,28557709359,2180,2180,2180,2180,0
|
|
20230807,163300,28557709359,2180,2180,2180,2180,0
|
|
20230807,163200,28557709359,2180,2180,2180,2180,0
|
|
20230807,163100,28557709359,2180,2180,2180,2180,0
|
|
20230807,163000,28557709359,2180,2180,2180,2180,0
|
|
20230807,162900,28557709359,2180,2180,2180,2180,0
|
|
20230807,162800,28557709359,2180,2180,2180,2180,0
|
|
20230807,162700,28557709359,2180,2180,2180,2180,0
|
|
20230807,162600,28557709359,2180,2180,2180,2180,0
|
|
20230807,162500,28557709359,2180,2180,2180,2180,0
|
|
20230807,162400,28557709359,2180,2180,2180,2180,0
|
|
20230807,162300,28557709359,2180,2180,2180,2180,0
|
|
20230807,162200,28557709359,2180,2180,2180,2180,0
|
|
20230807,162100,28557709359,2180,2180,2180,2180,0
|
|
20230807,162000,28557709359,2180,2180,2180,2180,0
|
|
20230807,161900,28557709359,2180,2180,2180,2180,0
|
|
20230807,161800,28557709359,2180,2180,2180,2180,0
|
|
20230807,161700,28557709359,2180,2180,2180,2180,0
|
|
20230807,161600,28557709359,2180,2180,2180,2180,0
|
|
20230807,161500,28557709359,2180,2180,2180,2180,0
|
|
20230807,161400,28557709359,2180,2180,2180,2180,0
|
|
20230807,161300,28557709359,2180,2180,2180,2180,0
|
|
20230807,161200,28557709359,2180,2180,2180,2180,0
|
|
20230807,161100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,161000,28557709359,2180,2180,2180,2180,0
|
|
20230807,160900,28557709359,2180,2180,2180,2180,0
|
|
20230807,160800,28557709359,2180,2180,2180,2180,0
|
|
20230807,160700,28557709359,2180,2180,2180,2180,0
|
|
20230807,160600,28557709359,2180,2180,2180,2180,0
|
|
20230807,160500,28557709359,2180,2180,2180,2180,0
|
|
20230807,160400,28557709359,2180,2180,2180,2180,0
|
|
20230807,160300,28557709359,2180,2180,2180,2180,0
|
|
20230807,160200,28557709359,2180,2180,2180,2180,0
|
|
20230807,160100,28557709359,2180,2180,2180,2180,0
|
|
20230807,160000,28557709359,2180,2180,2180,2180,0
|
|
20230807,155900,28557709359,2180,2180,2180,2180,0
|
|
20230807,155800,28557709359,2180,2180,2180,2180,0
|
|
20230807,155700,28557709359,2180,2180,2180,2180,0
|
|
20230807,155600,28557709359,2180,2180,2180,2180,0
|
|
20230807,155500,28557709359,2180,2180,2180,2180,0
|
|
20230807,155400,28557709359,2180,2180,2180,2180,0
|
|
20230807,155300,28557709359,2180,2180,2180,2180,0
|
|
20230807,155200,28557709359,2180,2180,2180,2180,0
|
|
20230807,155100,28557709359,2180,2180,2180,2180,0
|
|
20230807,155000,28557709359,2180,2180,2180,2180,0
|
|
20230807,154900,28557709359,2180,2180,2180,2180,0
|
|
20230807,154800,28557709359,2180,2180,2180,2180,0
|
|
20230807,154700,28557709359,2180,2180,2180,2180,0
|
|
20230807,154600,28557709359,2180,2180,2180,2180,0
|
|
20230807,154500,28557709359,2180,2180,2180,2180,0
|
|
20230807,154400,28557709359,2180,2180,2180,2180,0
|
|
20230807,154300,28557709359,2180,2180,2180,2180,0
|
|
20230807,154200,28557709359,2180,2180,2180,2180,0
|
|
20230807,154100,28557709359,2180,2180,2180,2180,115130
|
|
20230807,154000,28557709359,2180,2180,2180,2180,0
|
|
20230807,153900,28557709359,2180,2180,2180,2180,0
|
|
20230807,153800,28557709359,2180,2180,2180,2180,0
|
|
20230807,153700,28557709359,2180,2180,2180,2180,0
|
|
20230807,153600,28557709359,2180,2180,2180,2180,0
|
|
20230807,153500,28557709359,2180,2180,2180,2180,0
|
|
20230807,153400,28557709359,2180,2180,2180,2180,0
|
|
20230807,153300,28557709359,2180,2180,2180,2180,0
|
|
20230807,153200,28557709359,2180,2180,2180,2180,0
|
|
20230807,153100,28557709359,2180,2180,2180,2180,0
|
|
20230807,153000,28557709359,2180,2180,2180,2180,115130
|
|
20230807,152900,28306725959,2190,2190,2190,2190,0
|
|
20230807,152800,28306725959,2190,2190,2190,2190,0
|
|
20230807,152700,28306725959,2190,2190,2190,2190,0
|
|
20230807,152600,28306725959,2190,2190,2190,2190,0
|
|
20230807,152500,28306725959,2190,2190,2190,2190,0
|
|
20230807,152400,28306725959,2190,2190,2190,2190,0
|
|
20230807,152300,28306725959,2190,2190,2190,2190,0
|
|
20230807,152200,28306725959,2190,2190,2190,2190,0
|
|
20230807,152100,28306725959,2190,2190,2190,2190,0
|
|
20230807,152000,28306725959,2190,2190,2190,2190,0
|
|
20230807,151900,28306725959,2190,2185,2195,2175,74913
|
|
20230807,151800,28142795049,2185,2180,2185,2175,21109
|
|
20230807,151700,28096791819,2180,2170,2180,2170,27139
|
|
20230807,151600,28037683424,2170,2175,2180,2165,15550
|
|
20230807,151500,28003919159,2175,2165,2180,2160,36531
|
|
20230807,151400,27924466829,2170,2160,2180,2155,27659
|
|
20230807,151300,27864500184,2160,2150,2165,2150,14388
|
|
20230807,151200,27833468964,2150,2135,2150,2135,5381
|
|
20230807,151100,27821938919,2135,2145,2145,2135,9965
|
|
20230807,151000,27800642974,2145,2135,2145,2130,14028
|
|
20230807,150900,27770680214,2135,2130,2140,2130,4255
|
|
20230807,150800,27761601209,2125,2130,2140,2125,22649
|
|
20230807,150700,27713383039,2130,2140,2140,2130,11320
|
|
20230807,150600,27689203114,2135,2150,2150,2135,9357
|
|
20230807,150500,27669176104,2150,2150,2155,2145,4473
|
|
20230807,150400,27659564389,2150,2155,2155,2150,8555
|
|
20230807,150300,27641160969,2155,2160,2160,2150,2617
|
|
20230807,150200,27635521724,2160,2140,2160,2135,5997
|
|
20230807,150100,27622667564,2140,2155,2155,2140,3953
|
|
20230807,150000,27614177614,2155,2140,2155,2140,8322
|
|
20230807,145900,27596271279,2140,2160,2165,2130,14417
|
|
20230807,145800,27565362939,2165,2155,2165,2155,1991
|
|
20230807,145700,27561072134,2155,2155,2165,2155,4990
|
|
20230807,145600,27550303194,2155,2150,2160,2150,2617
|
|
20230807,145500,27544664619,2150,2145,2150,2135,28527
|
|
20230807,145400,27483579969,2145,2165,2165,2145,14026
|
|
20230807,145300,27453364429,2160,2170,2180,2160,6992
|
|
20230807,145200,27438205074,2170,2175,2180,2170,7577
|
|
20230807,145100,27421750704,2175,2180,2180,2175,3991
|
|
20230807,145000,27413061499,2180,2185,2185,2175,4901
|
|
20230807,144900,27402377659,2185,2185,2185,2180,4075
|
|
20230807,144800,27393485139,2185,2180,2195,2175,25106
|
|
20230807,144700,27338607714,2175,2175,2180,2170,10658
|
|
20230807,144600,27315429924,2175,2170,2175,2170,1133
|
|
20230807,144500,27312971114,2170,2170,2170,2160,9514
|
|
20230807,144400,27292404389,2170,2180,2185,2170,4834
|
|
20230807,144300,27281872004,2180,2165,2185,2160,18218
|
|
20230807,144200,27242166479,2165,2165,2165,2160,5030
|
|
20230807,144100,27231281624,2165,2160,2170,2160,5450
|
|
20230807,144000,27219493399,2160,2165,2175,2160,4929
|
|
20230807,143900,27208802329,2160,2160,2165,2155,2145
|
|
20230807,143800,27204174974,2155,2165,2175,2155,8591
|
|
20230807,143700,27185612044,2165,2155,2165,2155,14187
|
|
20230807,143600,27154979814,2160,2155,2170,2140,14641
|
|
20230807,143500,27123369059,2155,2150,2155,2145,3754
|
|
20230807,143400,27115304004,2150,2150,2150,2145,1377
|
|
20230807,143300,27112343619,2155,2145,2160,2145,8176
|
|
20230807,143200,27094702229,2150,2150,2160,2135,9900
|
|
20230807,143100,27073518289,2155,2145,2160,2140,19014
|
|
20230807,143000,27032575784,2140,2150,2155,2135,4704
|
|
20230807,142900,27022492659,2150,2160,2165,2150,5151
|
|
20230807,142800,27011373579,2160,2150,2160,2135,5123
|
|
20230807,142700,27000389499,2150,2155,2170,2125,29937
|
|
20230807,142600,26936206099,2150,2175,2175,2150,13562
|
|
20230807,142500,26906939439,2175,2175,2180,2165,3742
|
|
20230807,142400,26898832559,2175,2180,2180,2170,1315
|
|
20230807,142300,26895976654,2180,2190,2190,2165,6454
|
|
20230807,142200,26881939604,2190,2190,2190,2180,11769
|
|
20230807,142100,26856204429,2190,2175,2190,2170,22557
|
|
20230807,142000,26807005894,2170,2175,2175,2170,5433
|
|
20230807,141900,26795210869,2175,2170,2185,2170,4949
|
|
20230807,141800,26784439234,2170,2185,2195,2170,28149
|
|
20230807,141700,26722906194,2185,2170,2185,2170,15472
|
|
20230807,141600,26689218149,2170,2180,2180,2160,7441
|
|
20230807,141500,26673081179,2175,2165,2180,2155,12332
|
|
20230807,141400,26646298479,2155,2160,2170,2155,11297
|
|
20230807,141300,26621877304,2155,2160,2160,2150,6438
|
|
20230807,141200,26607978329,2155,2160,2160,2145,9114
|
|
20230807,141100,26588331994,2160,2160,2165,2145,6305
|
|
20230807,141000,26574754714,2160,2145,2165,2145,12279
|
|
20230807,140900,26548264774,2145,2125,2150,2125,30989
|
|
20230807,140800,26482222254,2130,2130,2135,2125,2967
|
|
20230807,140700,26475899154,2130,2145,2145,2120,4039
|
|
20230807,140600,26467308064,2145,2145,2145,2120,17352
|
|
20230807,140500,26430298624,2145,2145,2150,2145,7131
|
|
20230807,140400,26415002554,2145,2145,2150,2140,5874
|
|
20230807,140300,26402390329,2145,2145,2155,2140,5622
|
|
20230807,140200,26390348524,2150,2135,2165,2135,53061
|
|
20230807,140100,26276815414,2130,2115,2135,2115,4623
|
|
20230807,140000,26266965074,2115,2115,2130,2110,21265
|
|
20230807,135900,26221997334,2135,2130,2135,2115,10557
|
|
20230807,135800,26199578514,2130,2135,2135,2120,4171
|
|
20230807,135700,26190712139,2125,2140,2150,2120,12595
|
|
20230807,135600,26163902809,2140,2140,2160,2130,19052
|
|
20230807,135500,26123143169,2135,2145,2150,2135,2926
|
|
20230807,135400,26116888139,2135,2145,2145,2130,15652
|
|
20230807,135300,26083424784,2145,2125,2145,2120,13987
|
|
20230807,135200,26053640574,2120,2125,2135,2115,18908
|
|
20230807,135100,26013418599,2115,2145,2150,2110,66091
|
|
20230807,135000,25872787074,2145,2165,2170,2145,52831
|
|
20230807,134900,25758906309,2170,2170,2180,2165,8990
|
|
20230807,134800,25739397914,2170,2175,2190,2170,6518
|
|
20230807,134700,25725203094,2175,2170,2195,2170,32480
|
|
20230807,134600,25654682289,2170,2180,2200,2170,15595
|
|
20230807,134500,25620602744,2175,2175,2185,2160,26898
|
|
20230807,134400,25562355874,2185,2200,2210,2170,14293
|
|
20230807,134300,25531063774,2185,2160,2225,2150,51482
|
|
20230807,134200,25419018939,2155,2170,2170,2155,19250
|
|
20230807,134100,25377382369,2170,2175,2175,2160,12004
|
|
20230807,134000,25351385354,2175,2185,2190,2170,15064
|
|
20230807,133900,25318556564,2180,2165,2185,2165,21093
|
|
20230807,133800,25272640104,2160,2160,2165,2155,13913
|
|
20230807,133700,25242562054,2160,2175,2175,2160,38791
|
|
20230807,133600,25158580549,2175,2170,2180,2165,22388
|
|
20230807,133500,25110007239,2175,2190,2190,2170,43732
|
|
20230807,133400,25014745849,2190,2195,2200,2185,29373
|
|
20230807,133300,24950414129,2195,2190,2205,2190,19212
|
|
20230807,133200,24908229444,2190,2210,2215,2190,31969
|
|
20230807,133100,24837904139,2210,2200,2210,2200,23707
|
|
20230807,133000,24785687609,2200,2210,2215,2200,23584
|
|
20230807,132900,24733735049,2210,2225,2230,2210,40779
|
|
20230807,132800,24643272804,2230,2235,2235,2225,17624
|
|
20230807,132700,24603999549,2235,2220,2240,2220,32946
|
|
20230807,132600,24530509534,2220,2225,2225,2215,18229
|
|
20230807,132500,24490021579,2225,2210,2230,2205,29853
|
|
20230807,132400,24423701664,2210,2200,2215,2200,15166
|
|
20230807,132300,24390178004,2200,2185,2215,2180,50356
|
|
20230807,132200,24279721389,2190,2220,2230,2185,142318
|
|
20230807,132100,23965674189,2225,2220,2240,2215,48292
|
|
20230807,132000,23858353974,2210,2230,2250,2210,80415
|
|
20230807,131900,23679381669,2225,2270,2275,2225,147486
|
|
20230807,131800,23348957749,2265,2245,2275,2240,138955
|
|
20230807,131700,23035278434,2245,2225,2255,2220,125184
|
|
20230807,131600,22754756229,2225,2240,2250,2210,89654
|
|
20230807,131500,22555168154,2240,2200,2250,2195,201207
|
|
20230807,131400,22107609304,2205,2200,2220,2180,61262
|
|
20230807,131300,21972735649,2195,2210,2215,2170,144143
|
|
20230807,131200,21657250879,2215,2220,2255,2195,257679
|
|
20230807,131100,21084639349,2225,2230,2285,2220,445617
|
|
20230807,131000,20080115754,2225,2250,2255,2210,112362
|
|
20230807,130900,19829611914,2250,2235,2255,2230,112277
|
|
20230807,130800,19577642844,2240,2190,2250,2190,117163
|
|
20230807,130700,19316565729,2180,2210,2210,2180,20832
|
|
20230807,130600,19270930719,2205,2185,2215,2170,42403
|
|
20230807,130500,19177786144,2175,2160,2200,2150,87547
|
|
20230807,130400,18987797499,2160,2175,2175,2155,109732
|
|
20230807,130300,18750490669,2170,2200,2210,2160,186995
|
|
20230807,130200,18343992069,2215,2255,2260,2180,254137
|
|
20230807,130100,17780119064,2260,2285,2285,2240,215312
|
|
20230807,130000,17294419484,2280,2180,2290,2170,342113
|
|
20230807,125900,16528419609,2180,2180,2185,2160,33422
|
|
20230807,125800,16455882909,2180,2175,2185,2165,36941
|
|
20230807,125700,16375518844,2180,2180,2185,2155,67861
|
|
20230807,125600,16228263964,2190,2170,2230,2165,169635
|
|
20230807,125500,15854822544,2170,2150,2185,2145,20890
|
|
20230807,125400,15809465669,2140,2155,2155,2140,13041
|
|
20230807,125300,15781482454,2155,2155,2165,2150,10192
|
|
20230807,125200,15759508664,2155,2160,2165,2150,12823
|
|
20230807,125100,15731844219,2160,2170,2195,2145,69843
|
|
20230807,125000,15579682159,2165,2145,2165,2135,12698
|
|
20230807,124900,15552342534,2145,2140,2150,2140,6686
|
|
20230807,124800,15538033834,2140,2145,2150,2140,6463
|
|
20230807,124700,15524178014,2145,2135,2170,2135,38852
|
|
20230807,124600,15440641659,2135,2135,2140,2130,2181
|
|
20230807,124500,15435986854,2135,2130,2140,2130,6195
|
|
20230807,124400,15422746949,2130,2140,2140,2130,7411
|
|
20230807,124300,15406940869,2145,2120,2145,2115,8855
|
|
20230807,124200,15388073874,2120,2130,2130,2105,13073
|
|
20230807,124100,15360394094,2130,2135,2135,2125,2169
|
|
20230807,124000,15355780634,2125,2140,2140,2120,4137
|
|
20230807,123900,15346978624,2135,2135,2140,2110,34164
|
|
20230807,123800,15274334869,2135,2150,2150,2135,16449
|
|
20230807,123700,15239109704,2155,2185,2185,2130,43598
|
|
20230807,123600,15145182619,2180,2130,2195,2130,98300
|
|
20230807,123500,14931714784,2130,2110,2130,2110,3508
|
|
20230807,123400,14924271079,2110,2125,2130,2110,2592
|
|
20230807,123300,14918779999,2135,2130,2135,2130,2060
|
|
20230807,123200,14914388544,2130,2130,2135,2125,11413
|
|
20230807,123100,14890052594,2130,2120,2130,2110,7764
|
|
20230807,123000,14873591004,2105,2140,2145,2100,43518
|
|
20230807,122900,14781112339,2145,2145,2150,2140,10942
|
|
20230807,122800,14757624639,2145,2135,2145,2135,9495
|
|
20230807,122700,14737307209,2135,2155,2155,2135,4260
|
|
20230807,122600,14728183074,2155,2140,2155,2135,27278
|
|
20230807,122500,14669850074,2140,2145,2160,2120,37832
|
|
20230807,122400,14588966899,2155,2130,2180,2130,85264
|
|
20230807,122300,14404747184,2130,2125,2135,2125,3674
|
|
20230807,122200,14396919919,2125,2125,2130,2125,3347
|
|
20230807,122100,14389795814,2125,2120,2130,2120,1708
|
|
20230807,122000,14386172934,2120,2125,2135,2120,3846
|
|
20230807,121900,14377978774,2125,2140,2140,2125,9699
|
|
20230807,121800,14357288844,2140,2135,2140,2130,7572
|
|
20230807,121700,14341095239,2135,2135,2140,2130,14654
|
|
20230807,121600,14309774909,2135,2110,2140,2110,30469
|
|
20230807,121500,14245016399,2110,2105,2115,2105,7439
|
|
20230807,121400,14229328514,2105,2110,2110,2105,976
|
|
20230807,121300,14227271804,2110,2100,2115,2095,12526
|
|
20230807,121200,14200944179,2095,2100,2110,2095,6755
|
|
20230807,121100,14186759169,2105,2100,2105,2095,5140
|
|
20230807,121000,14175969494,2100,2100,2100,2095,329
|
|
20230807,120900,14175278794,2105,2100,2105,2100,920
|
|
20230807,120800,14173343579,2100,2085,2105,2085,4189
|
|
20230807,120700,14164554744,2080,2085,2095,2080,5378
|
|
20230807,120600,14153339659,2090,2095,2095,2085,3310
|
|
20230807,120500,14146430164,2095,2100,2100,2090,1460
|
|
20230807,120400,14143371734,2100,2100,2100,2095,4917
|
|
20230807,120300,14133069389,2095,2100,2105,2085,5936
|
|
20230807,120200,14120619474,2100,2110,2115,2100,3074
|
|
20230807,120100,14114135009,2100,2100,2120,2095,3537
|
|
20230807,120000,14106675614,2095,2105,2105,2095,748
|
|
20230807,115900,14105103374,2105,2095,2105,2095,699
|
|
20230807,115800,14103634299,2100,2085,2100,2085,3332
|
|
20230807,115700,14096651579,2085,2095,2100,2075,11613
|
|
20230807,115600,14072487334,2095,2100,2100,2085,9141
|
|
20230807,115500,14053415424,2100,2095,2100,2095,356
|
|
20230807,115400,14052669079,2100,2095,2100,2090,3795
|
|
20230807,115300,14044704679,2100,2100,2100,2090,2323
|
|
20230807,115200,14039829099,2090,2095,2095,2090,5670
|
|
20230807,115100,14027969259,2095,2090,2100,2090,4934
|
|
20230807,115000,14017642334,2080,2075,2090,2070,12714
|
|
20230807,114900,13991201984,2075,2080,2085,2060,37951
|
|
20230807,114800,13912653229,2085,2080,2090,2075,20387
|
|
20230807,114700,13870249124,2085,2090,2095,2085,6000
|
|
20230807,114600,13857731214,2090,2100,2100,2085,2659
|
|
20230807,114500,13852179684,2085,2095,2105,2085,2530
|
|
20230807,114400,13846890859,2090,2090,2090,2085,6411
|
|
20230807,114300,13833511804,2090,2105,2105,2085,38007
|
|
20230807,114200,13754066804,2105,2100,2110,2095,2436
|
|
20230807,114100,13748946229,2100,2110,2110,2095,26205
|
|
20230807,114000,13693885244,2110,2120,2130,2110,11315
|
|
20230807,113900,13669984434,2120,2130,2135,2120,7520
|
|
20230807,113800,13654018119,2135,2135,2145,2135,10118
|
|
20230807,113700,13632373764,2140,2130,2140,2125,1445
|
|
20230807,113600,13629290534,2135,2125,2135,2120,2582
|
|
20230807,113500,13623803109,2125,2130,2130,2120,3569
|
|
20230807,113400,13616233919,2130,2125,2130,2120,2920
|
|
20230807,113300,13610036314,2125,2130,2135,2125,2931
|
|
20230807,113200,13603799799,2130,2125,2135,2120,5941
|
|
20230807,113100,13591160994,2125,2125,2125,2120,2653
|
|
20230807,113000,13585532764,2125,2120,2125,2115,4642
|
|
20230807,112900,13575699644,2120,2115,2125,2110,7835
|
|
20230807,112800,13559154129,2115,2120,2125,2110,8915
|
|
20230807,112700,13540313279,2120,2115,2120,2110,5855
|
|
20230807,112600,13527921364,2120,2125,2130,2110,8981
|
|
20230807,112500,13508910964,2135,2130,2135,2125,3619
|
|
20230807,112400,13501202724,2130,2130,2130,2125,2721
|
|
20230807,112300,13495416379,2135,2140,2145,2120,15962
|
|
20230807,112200,13461367259,2145,2125,2150,2125,14095
|
|
20230807,112100,13431197819,2120,2140,2145,2120,25351
|
|
20230807,112000,13377205649,2145,2145,2145,2135,12796
|
|
20230807,111900,13349801514,2145,2130,2165,2125,85764
|
|
20230807,111800,13165349329,2130,2120,2130,2115,4994
|
|
20230807,111700,13154748469,2120,2120,2125,2115,4136
|
|
20230807,111600,13145979434,2115,2115,2120,2110,2179
|
|
20230807,111500,13141368834,2120,2115,2120,2110,5198
|
|
20230807,111400,13130373709,2115,2125,2135,2110,15677
|
|
20230807,111300,13097120909,2125,2100,2130,2095,19589
|
|
20230807,111200,13055722559,2100,2100,2100,2095,1415
|
|
20230807,111100,13052754129,2100,2100,2105,2095,4597
|
|
20230807,111000,13043106359,2105,2095,2105,2085,10687
|
|
20230807,110900,13020743564,2095,2110,2115,2090,12623
|
|
20230807,110800,12994239094,2110,2100,2120,2095,8870
|
|
20230807,110700,12975501924,2100,2100,2110,2095,4664
|
|
20230807,110600,12965708214,2110,2110,2120,2100,12326
|
|
20230807,110500,12939757734,2120,2105,2120,2100,11045
|
|
20230807,110400,12916507489,2105,2110,2110,2095,7307
|
|
20230807,110300,12901138489,2110,2095,2115,2085,26982
|
|
20230807,110200,12844635979,2095,2110,2120,2095,33453
|
|
20230807,110100,12774217719,2110,2125,2125,2110,14872
|
|
20230807,110000,12742758339,2125,2120,2130,2115,4408
|
|
20230807,105900,12733402274,2115,2125,2130,2115,16314
|
|
20230807,105800,12698757314,2125,2125,2140,2120,12708
|
|
20230807,105700,12671703904,2130,2110,2145,2110,34487
|
|
20230807,105600,12598223474,2115,2115,2125,2095,36307
|
|
20230807,105500,12521780349,2115,2130,2130,2115,14790
|
|
20230807,105400,12490448579,2120,2135,2140,2120,15747
|
|
20230807,105300,12456984189,2135,2120,2135,2120,9482
|
|
20230807,105200,12436804744,2130,2140,2140,2110,27397
|
|
20230807,105100,12378726684,2140,2135,2140,2125,11455
|
|
20230807,105000,12354281394,2135,2140,2145,2135,10948
|
|
20230807,104900,12330867549,2140,2120,2150,2115,23280
|
|
20230807,104800,12281247564,2115,2145,2145,2100,69360
|
|
20230807,104700,12134546559,2145,2130,2145,2125,57037
|
|
20230807,104600,12012878044,2125,2155,2160,2120,62170
|
|
20230807,104500,11880231154,2160,2160,2175,2150,29755
|
|
20230807,104400,11815801339,2155,2160,2170,2135,20717
|
|
20230807,104300,11771236509,2155,2150,2165,2125,40361
|
|
20230807,104200,11684905839,2150,2155,2180,2145,31301
|
|
20230807,104100,11617322644,2155,2140,2175,2140,45333
|
|
20230807,104000,11519416829,2140,2155,2155,2125,64678
|
|
20230807,103900,11381085914,2140,2160,2185,2135,109053
|
|
20230807,103800,11146228169,2155,2190,2190,2155,42142
|
|
20230807,103700,11054796734,2190,2190,2200,2160,51674
|
|
20230807,103600,10942497724,2185,2190,2220,2175,44058
|
|
20230807,103500,10845812064,2190,2190,2215,2175,63870
|
|
20230807,103400,10705806399,2190,2200,2240,2190,69680
|
|
20230807,103300,10551726979,2200,2215,2235,2195,64405
|
|
20230807,103200,10409076014,2215,2215,2245,2195,136819
|
|
20230807,103100,10106511074,2215,2235,2260,2215,98176
|
|
20230807,103000,9887023029,2240,2245,2280,2220,220058
|
|
20230807,102900,9392761819,2245,2250,2290,2225,188553
|
|
20230807,102800,8967595814,2245,2235,2325,2230,541033
|
|
20230807,102700,7737309619,2235,2155,2245,2155,411414
|
|
20230807,102600,6826684569,2155,2140,2190,2130,133586
|
|
20230807,102500,6536797054,2130,2145,2150,2120,88466
|
|
20230807,102400,6348205364,2135,2105,2170,2095,169081
|
|
20230807,102300,5986078319,2100,2100,2115,2080,57789
|
|
20230807,102200,5864752914,2095,2065,2105,2060,43680
|
|
20230807,102100,5773682949,2065,2060,2105,2055,43636
|
|
20230807,102000,5682879189,2055,2080,2095,2055,111183
|
|
20230807,101900,5453037774,2085,2085,2125,2065,148639
|
|
20230807,101800,5142235454,2075,2090,2135,2065,246846
|
|
20230807,101700,4625999564,2090,2165,2210,2080,408180
|
|
20230807,101600,3754605804,2165,2145,2220,2135,555609
|
|
20230807,101500,2543772324,2150,2145,2150,2130,135224
|
|
20230807,101400,2253765914,2090,2090,2090,2090,0
|
|
20230807,101300,2253765914,2090,2050,2090,2035,120866
|
|
20230807,101200,2003354759,2050,2010,2055,2000,73871
|
|
20230807,101100,1853132104,2010,2015,2015,2000,9088
|
|
20230807,101000,1834860299,2010,2010,2025,2000,40546
|
|
20230807,100900,1753196619,2005,2000,2010,2000,11312
|
|
20230807,100800,1730520589,2000,1995,2010,1995,17755
|
|
20230807,100700,1694965603,1995,1996,1996,1989,2361
|
|
20230807,100600,1690257225,1996,1985,1997,1985,4776
|
|
20230807,100500,1680744137,1985,1991,1991,1985,2193
|
|
20230807,100400,1676386804,1992,1985,1993,1985,222
|
|
20230807,100300,1675944890,1984,1987,1993,1979,14528
|
|
20230807,100200,1647054261,1977,1984,1990,1977,5065
|
|
20230807,100100,1636990178,1974,1974,1984,1970,8626
|
|
20230807,100000,1619908441,1974,1973,1977,1971,2812
|
|
20230807,095900,1614360338,1973,1978,1979,1973,791
|
|
20230807,095800,1612796706,1979,1979,1979,1978,794
|
|
20230807,095700,1611225723,1979,1978,1979,1970,3526
|
|
20230807,095600,1604250558,1978,1978,1983,1978,3384
|
|
20230807,095500,1597548139,1978,1952,1981,1952,20072
|
|
20230807,095400,1557964640,1952,1954,1955,1952,357
|
|
20230807,095300,1557266726,1954,1955,1956,1947,861
|
|
20230807,095200,1555584137,1956,1958,1958,1956,289
|
|
20230807,095100,1555018585,1958,1943,1958,1943,1144
|
|
20230807,095000,1552778648,1958,1952,1958,1936,25488
|
|
20230807,094900,1503171023,1952,1954,1960,1951,7552
|
|
20230807,094800,1488426491,1953,1960,1961,1953,7847
|
|
20230807,094700,1473061064,1960,1972,1972,1960,10087
|
|
20230807,094600,1453279488,1974,1974,1974,1974,0
|
|
20230807,094500,1453279488,1974,1975,1975,1963,3236
|
|
20230807,094400,1446914188,1963,1978,1978,1963,2382
|
|
20230807,094300,1442228218,1978,1960,1979,1960,5255
|
|
20230807,094200,1431914949,1960,1980,1980,1960,5162
|
|
20230807,094100,1421764833,1980,1981,1981,1980,3373
|
|
20230807,094000,1415083556,1964,1966,1982,1960,10218
|
|
20230807,093900,1395015084,1968,1971,1972,1968,3885
|
|
20230807,093800,1387362929,1971,1977,1979,1970,10728
|
|
20230807,093700,1366213199,1979,1985,1987,1979,4140
|
|
20230807,093600,1358012338,1987,1985,1988,1985,572
|
|
20230807,093500,1356875998,1985,1985,1990,1984,6328
|
|
20230807,093400,1344310665,1985,1977,1985,1972,19569
|
|
20230807,093300,1305634383,1977,1979,1979,1977,3052
|
|
20230807,093200,1299598195,1985,1981,1985,1978,10370
|
|
20230807,093100,1279082609,1979,1985,1985,1979,7613
|
|
20230807,093000,1263991764,1985,1993,1993,1985,2089
|
|
20230807,092900,1259836838,1993,1990,1996,1984,6197
|
|
20230807,092800,1247499905,1990,1996,1997,1983,2851
|
|
20230807,092700,1241833510,1982,1992,2005,1977,22692
|
|
20230807,092600,1196727828,1995,2000,2000,1985,28358
|
|
20230807,092500,1140245701,2000,1999,2015,1999,20142
|
|
20230807,092400,1099857442,1999,2015,2015,1999,16346
|
|
20230807,092300,1067002474,2015,1994,2015,1994,9265
|
|
20230807,092200,1048403357,1992,1993,2000,1992,4994
|
|
20230807,092100,1038437538,1993,1995,2000,1991,4478
|
|
20230807,092000,1029508719,2000,1993,2010,1993,2006
|
|
20230807,091900,1025497372,1992,1997,2015,1989,29178
|
|
20230807,091800,967054527,1998,1996,2000,1982,12729
|
|
20230807,091700,941612038,1981,1991,2000,1980,15495
|
|
20230807,091600,910723007,1991,1972,1992,1968,28209
|
|
20230807,091500,854966276,1972,1989,1992,1969,36839
|
|
20230807,091400,782023350,1988,1977,2030,1976,99489
|
|
20230807,091300,582975760,1976,1954,1976,1951,58427
|
|
20230807,091200,468130039,1954,1944,1954,1942,30488
|
|
20230807,091100,408742621,1943,1930,1943,1928,17516
|
|
20230807,091000,374803428,1928,1927,1935,1927,3489
|
|
20230807,090900,368066133,1927,1920,1934,1914,12934
|
|
20230807,090800,343265409,1920,1933,1937,1915,9437
|
|
20230807,090700,325143806,1933,1938,1942,1916,10049
|
|
20230807,090600,305801156,1911,1906,1942,1906,9591
|
|
20230807,090500,287423292,1915,1907,1915,1904,7767
|
|
20230807,090400,272600737,1909,1922,1922,1909,20071
|
|
20230807,090300,234203476,1922,1913,1924,1911,2400
|
|
20230807,090200,229601401,1909,1918,1918,1904,15069
|
|
20230807,090100,200800878,1924,1949,1950,1916,49855
|
|
20230807,090000,104298129,1930,1903,1950,1902,54491
|