678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,201400,1082161431,2105,2105,2105,2105,0
|
|
20230809,201300,1082161431,2105,2105,2105,2105,0
|
|
20230809,201200,1082161431,2105,2105,2105,2105,0
|
|
20230809,201100,1082161431,2105,2105,2105,2105,0
|
|
20230809,201000,1082161431,2105,2105,2105,2105,0
|
|
20230809,200900,1082161431,2105,2105,2105,2105,0
|
|
20230809,200800,1082161431,2105,2105,2105,2105,0
|
|
20230809,200700,1082161431,2105,2105,2105,2105,0
|
|
20230809,200600,1082161431,2105,2105,2105,2105,0
|
|
20230809,200500,1082161431,2105,2105,2105,2105,0
|
|
20230809,200400,1082161431,2105,2105,2105,2105,0
|
|
20230809,200300,1082161431,2105,2105,2105,2105,0
|
|
20230809,200200,1082161431,2105,2105,2105,2105,0
|
|
20230809,200100,1082161431,2105,2105,2105,2105,0
|
|
20230809,200000,1082161431,2105,2105,2105,2105,0
|
|
20230809,195900,1082161431,2105,2105,2105,2105,0
|
|
20230809,195800,1082161431,2105,2105,2105,2105,0
|
|
20230809,195700,1082161431,2105,2105,2105,2105,0
|
|
20230809,195600,1082161431,2105,2105,2105,2105,0
|
|
20230809,195500,1082161431,2105,2105,2105,2105,0
|
|
20230809,195400,1082161431,2105,2105,2105,2105,0
|
|
20230809,195300,1082161431,2105,2105,2105,2105,0
|
|
20230809,195200,1082161431,2105,2105,2105,2105,0
|
|
20230809,195100,1082161431,2105,2105,2105,2105,0
|
|
20230809,195000,1082161431,2105,2105,2105,2105,0
|
|
20230809,194900,1082161431,2105,2105,2105,2105,0
|
|
20230809,194800,1082161431,2105,2105,2105,2105,0
|
|
20230809,194700,1082161431,2105,2105,2105,2105,0
|
|
20230809,194600,1082161431,2105,2105,2105,2105,0
|
|
20230809,194500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,194400,1082161431,2105,2105,2105,2105,0
|
|
20230809,194300,1082161431,2105,2105,2105,2105,0
|
|
20230809,194200,1082161431,2105,2105,2105,2105,0
|
|
20230809,194100,1082161431,2105,2105,2105,2105,0
|
|
20230809,194000,1082161431,2105,2105,2105,2105,0
|
|
20230809,193900,1082161431,2105,2105,2105,2105,0
|
|
20230809,193800,1082161431,2105,2105,2105,2105,0
|
|
20230809,193700,1082161431,2105,2105,2105,2105,0
|
|
20230809,193600,1082161431,2105,2105,2105,2105,0
|
|
20230809,193500,1082161431,2105,2105,2105,2105,0
|
|
20230809,193400,1082161431,2105,2105,2105,2105,0
|
|
20230809,193300,1082161431,2105,2105,2105,2105,0
|
|
20230809,193200,1082161431,2105,2105,2105,2105,0
|
|
20230809,193100,1082161431,2105,2105,2105,2105,0
|
|
20230809,193000,1082161431,2105,2105,2105,2105,0
|
|
20230809,192900,1082161431,2105,2105,2105,2105,0
|
|
20230809,192800,1082161431,2105,2105,2105,2105,0
|
|
20230809,192700,1082161431,2105,2105,2105,2105,0
|
|
20230809,192600,1082161431,2105,2105,2105,2105,0
|
|
20230809,192500,1082161431,2105,2105,2105,2105,0
|
|
20230809,192400,1082161431,2105,2105,2105,2105,0
|
|
20230809,192300,1082161431,2105,2105,2105,2105,0
|
|
20230809,192200,1082161431,2105,2105,2105,2105,0
|
|
20230809,192100,1082161431,2105,2105,2105,2105,0
|
|
20230809,192000,1082161431,2105,2105,2105,2105,0
|
|
20230809,191900,1082161431,2105,2105,2105,2105,0
|
|
20230809,191800,1082161431,2105,2105,2105,2105,0
|
|
20230809,191700,1082161431,2105,2105,2105,2105,0
|
|
20230809,191600,1082161431,2105,2105,2105,2105,0
|
|
20230809,191500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,191400,1082161431,2105,2105,2105,2105,0
|
|
20230809,191300,1082161431,2105,2105,2105,2105,0
|
|
20230809,191200,1082161431,2105,2105,2105,2105,0
|
|
20230809,191100,1082161431,2105,2105,2105,2105,0
|
|
20230809,191000,1082161431,2105,2105,2105,2105,0
|
|
20230809,190900,1082161431,2105,2105,2105,2105,0
|
|
20230809,190800,1082161431,2105,2105,2105,2105,0
|
|
20230809,190700,1082161431,2105,2105,2105,2105,0
|
|
20230809,190600,1082161431,2105,2105,2105,2105,0
|
|
20230809,190500,1082161431,2105,2105,2105,2105,0
|
|
20230809,190400,1082161431,2105,2105,2105,2105,0
|
|
20230809,190300,1082161431,2105,2105,2105,2105,0
|
|
20230809,190200,1082161431,2105,2105,2105,2105,0
|
|
20230809,190100,1082161431,2105,2105,2105,2105,0
|
|
20230809,190000,1082161431,2105,2105,2105,2105,0
|
|
20230809,185900,1082161431,2105,2105,2105,2105,0
|
|
20230809,185800,1082161431,2105,2105,2105,2105,0
|
|
20230809,185700,1082161431,2105,2105,2105,2105,0
|
|
20230809,185600,1082161431,2105,2105,2105,2105,0
|
|
20230809,185500,1082161431,2105,2105,2105,2105,0
|
|
20230809,185400,1082161431,2105,2105,2105,2105,0
|
|
20230809,185300,1082161431,2105,2105,2105,2105,0
|
|
20230809,185200,1082161431,2105,2105,2105,2105,0
|
|
20230809,185100,1082161431,2105,2105,2105,2105,0
|
|
20230809,185000,1082161431,2105,2105,2105,2105,0
|
|
20230809,184900,1082161431,2105,2105,2105,2105,0
|
|
20230809,184800,1082161431,2105,2105,2105,2105,0
|
|
20230809,184700,1082161431,2105,2105,2105,2105,0
|
|
20230809,184600,1082161431,2105,2105,2105,2105,0
|
|
20230809,184500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,184400,1082161431,2105,2105,2105,2105,0
|
|
20230809,184300,1082161431,2105,2105,2105,2105,0
|
|
20230809,184200,1082161431,2105,2105,2105,2105,0
|
|
20230809,184100,1082161431,2105,2105,2105,2105,0
|
|
20230809,184000,1082161431,2105,2105,2105,2105,0
|
|
20230809,183900,1082161431,2105,2105,2105,2105,0
|
|
20230809,183800,1082161431,2105,2105,2105,2105,0
|
|
20230809,183700,1082161431,2105,2105,2105,2105,0
|
|
20230809,183600,1082161431,2105,2105,2105,2105,0
|
|
20230809,183500,1082161431,2105,2105,2105,2105,0
|
|
20230809,183400,1082161431,2105,2105,2105,2105,0
|
|
20230809,183300,1082161431,2105,2105,2105,2105,0
|
|
20230809,183200,1082161431,2105,2105,2105,2105,0
|
|
20230809,183100,1082161431,2105,2105,2105,2105,0
|
|
20230809,183000,1082161431,2105,2105,2105,2105,0
|
|
20230809,182900,1082161431,2105,2105,2105,2105,0
|
|
20230809,182800,1082161431,2105,2105,2105,2105,0
|
|
20230809,182700,1082161431,2105,2105,2105,2105,0
|
|
20230809,182600,1082161431,2105,2105,2105,2105,0
|
|
20230809,182500,1082161431,2105,2105,2105,2105,0
|
|
20230809,182400,1082161431,2105,2105,2105,2105,0
|
|
20230809,182300,1082161431,2105,2105,2105,2105,0
|
|
20230809,182200,1082161431,2105,2105,2105,2105,0
|
|
20230809,182100,1082161431,2105,2105,2105,2105,0
|
|
20230809,182000,1082161431,2105,2105,2105,2105,0
|
|
20230809,181900,1082161431,2105,2105,2105,2105,0
|
|
20230809,181800,1082161431,2105,2105,2105,2105,0
|
|
20230809,181700,1082161431,2105,2105,2105,2105,0
|
|
20230809,181600,1082161431,2105,2105,2105,2105,0
|
|
20230809,181500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,181400,1082161431,2105,2105,2105,2105,0
|
|
20230809,181300,1082161431,2105,2105,2105,2105,0
|
|
20230809,181200,1082161431,2105,2105,2105,2105,0
|
|
20230809,181100,1082161431,2105,2105,2105,2105,0
|
|
20230809,181000,1082161431,2105,2105,2105,2105,0
|
|
20230809,180900,1082161431,2105,2105,2105,2105,0
|
|
20230809,180800,1082161431,2105,2105,2105,2105,0
|
|
20230809,180700,1082161431,2105,2105,2105,2105,0
|
|
20230809,180600,1082161431,2105,2105,2105,2105,0
|
|
20230809,180500,1082161431,2105,2105,2105,2105,0
|
|
20230809,180400,1082161431,2105,2105,2105,2105,0
|
|
20230809,180300,1082161431,2105,2105,2105,2105,0
|
|
20230809,180200,1082161431,2105,2105,2105,2105,0
|
|
20230809,180100,1082161431,2105,2105,2105,2105,0
|
|
20230809,180000,1082161431,2105,2105,2105,2105,0
|
|
20230809,175900,1082161431,2105,2105,2105,2105,0
|
|
20230809,175800,1082161431,2105,2105,2105,2105,0
|
|
20230809,175700,1082161431,2105,2105,2105,2105,0
|
|
20230809,175600,1082161431,2105,2105,2105,2105,0
|
|
20230809,175500,1082161431,2105,2105,2105,2105,0
|
|
20230809,175400,1082161431,2105,2105,2105,2105,0
|
|
20230809,175300,1082161431,2105,2105,2105,2105,0
|
|
20230809,175200,1082161431,2105,2105,2105,2105,0
|
|
20230809,175100,1082161431,2105,2105,2105,2105,0
|
|
20230809,175000,1082161431,2105,2105,2105,2105,0
|
|
20230809,174900,1082161431,2105,2105,2105,2105,0
|
|
20230809,174800,1082161431,2105,2105,2105,2105,0
|
|
20230809,174700,1082161431,2105,2105,2105,2105,0
|
|
20230809,174600,1082161431,2105,2105,2105,2105,0
|
|
20230809,174500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,174400,1082161431,2105,2105,2105,2105,0
|
|
20230809,174300,1082161431,2105,2105,2105,2105,0
|
|
20230809,174200,1082161431,2105,2105,2105,2105,0
|
|
20230809,174100,1082161431,2105,2105,2105,2105,0
|
|
20230809,174000,1082161431,2105,2105,2105,2105,0
|
|
20230809,173900,1082161431,2105,2105,2105,2105,0
|
|
20230809,173800,1082161431,2105,2105,2105,2105,0
|
|
20230809,173700,1082161431,2105,2105,2105,2105,0
|
|
20230809,173600,1082161431,2105,2105,2105,2105,0
|
|
20230809,173500,1082161431,2105,2105,2105,2105,0
|
|
20230809,173400,1082161431,2105,2105,2105,2105,0
|
|
20230809,173300,1082161431,2105,2105,2105,2105,0
|
|
20230809,173200,1082161431,2105,2105,2105,2105,0
|
|
20230809,173100,1082161431,2105,2105,2105,2105,0
|
|
20230809,173000,1082161431,2105,2105,2105,2105,0
|
|
20230809,172900,1082161431,2105,2105,2105,2105,0
|
|
20230809,172800,1082161431,2105,2105,2105,2105,0
|
|
20230809,172700,1082161431,2105,2105,2105,2105,0
|
|
20230809,172600,1082161431,2105,2105,2105,2105,0
|
|
20230809,172500,1082161431,2105,2105,2105,2105,0
|
|
20230809,172400,1082161431,2105,2105,2105,2105,0
|
|
20230809,172300,1082161431,2105,2105,2105,2105,0
|
|
20230809,172200,1082161431,2105,2105,2105,2105,0
|
|
20230809,172100,1082161431,2105,2105,2105,2105,0
|
|
20230809,172000,1082161431,2105,2105,2105,2105,0
|
|
20230809,171900,1082161431,2105,2105,2105,2105,0
|
|
20230809,171800,1082161431,2105,2105,2105,2105,0
|
|
20230809,171700,1082161431,2105,2105,2105,2105,0
|
|
20230809,171600,1082161431,2105,2105,2105,2105,0
|
|
20230809,171500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,171400,1082161431,2105,2105,2105,2105,0
|
|
20230809,171300,1082161431,2105,2105,2105,2105,0
|
|
20230809,171200,1082161431,2105,2105,2105,2105,0
|
|
20230809,171100,1082161431,2105,2105,2105,2105,0
|
|
20230809,171000,1082161431,2105,2105,2105,2105,0
|
|
20230809,170900,1082161431,2105,2105,2105,2105,0
|
|
20230809,170800,1082161431,2105,2105,2105,2105,0
|
|
20230809,170700,1082161431,2105,2105,2105,2105,0
|
|
20230809,170600,1082161431,2105,2105,2105,2105,0
|
|
20230809,170500,1082161431,2105,2105,2105,2105,0
|
|
20230809,170400,1082161431,2105,2105,2105,2105,0
|
|
20230809,170300,1082161431,2105,2105,2105,2105,0
|
|
20230809,170200,1082161431,2105,2105,2105,2105,0
|
|
20230809,170100,1082161431,2105,2105,2105,2105,0
|
|
20230809,170000,1082161431,2105,2105,2105,2105,0
|
|
20230809,165900,1082161431,2105,2105,2105,2105,0
|
|
20230809,165800,1082161431,2105,2105,2105,2105,0
|
|
20230809,165700,1082161431,2105,2105,2105,2105,0
|
|
20230809,165600,1082161431,2105,2105,2105,2105,0
|
|
20230809,165500,1082161431,2105,2105,2105,2105,0
|
|
20230809,165400,1082161431,2105,2105,2105,2105,0
|
|
20230809,165300,1082161431,2105,2105,2105,2105,0
|
|
20230809,165200,1082161431,2105,2105,2105,2105,0
|
|
20230809,165100,1082161431,2105,2105,2105,2105,0
|
|
20230809,165000,1082161431,2105,2105,2105,2105,0
|
|
20230809,164900,1082161431,2105,2105,2105,2105,0
|
|
20230809,164800,1082161431,2105,2105,2105,2105,0
|
|
20230809,164700,1082161431,2105,2105,2105,2105,0
|
|
20230809,164600,1082161431,2105,2105,2105,2105,0
|
|
20230809,164500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,164400,1082161431,2105,2105,2105,2105,0
|
|
20230809,164300,1082161431,2105,2105,2105,2105,0
|
|
20230809,164200,1082161431,2105,2105,2105,2105,0
|
|
20230809,164100,1082161431,2105,2105,2105,2105,0
|
|
20230809,164000,1082161431,2105,2105,2105,2105,0
|
|
20230809,163900,1082161431,2105,2105,2105,2105,0
|
|
20230809,163800,1082161431,2105,2105,2105,2105,0
|
|
20230809,163700,1082161431,2105,2105,2105,2105,0
|
|
20230809,163600,1082161431,2105,2105,2105,2105,0
|
|
20230809,163500,1082161431,2105,2105,2105,2105,0
|
|
20230809,163400,1082161431,2105,2105,2105,2105,0
|
|
20230809,163300,1082161431,2105,2105,2105,2105,0
|
|
20230809,163200,1082161431,2105,2105,2105,2105,0
|
|
20230809,163100,1082161431,2105,2105,2105,2105,0
|
|
20230809,163000,1082161431,2105,2105,2105,2105,0
|
|
20230809,162900,1082161431,2105,2105,2105,2105,0
|
|
20230809,162800,1082161431,2105,2105,2105,2105,0
|
|
20230809,162700,1082161431,2105,2105,2105,2105,0
|
|
20230809,162600,1082161431,2105,2105,2105,2105,0
|
|
20230809,162500,1082161431,2105,2105,2105,2105,0
|
|
20230809,162400,1082161431,2105,2105,2105,2105,0
|
|
20230809,162300,1082161431,2105,2105,2105,2105,0
|
|
20230809,162200,1082161431,2105,2105,2105,2105,0
|
|
20230809,162100,1082161431,2105,2105,2105,2105,0
|
|
20230809,162000,1082161431,2105,2105,2105,2105,0
|
|
20230809,161900,1082161431,2105,2105,2105,2105,0
|
|
20230809,161800,1082161431,2105,2105,2105,2105,0
|
|
20230809,161700,1082161431,2105,2105,2105,2105,0
|
|
20230809,161600,1082161431,2105,2105,2105,2105,0
|
|
20230809,161500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,161400,1082161431,2105,2105,2105,2105,0
|
|
20230809,161300,1082161431,2105,2105,2105,2105,0
|
|
20230809,161200,1082161431,2105,2105,2105,2105,0
|
|
20230809,161100,1082161431,2105,2105,2105,2105,0
|
|
20230809,161000,1082161431,2105,2105,2105,2105,0
|
|
20230809,160900,1082161431,2105,2105,2105,2105,0
|
|
20230809,160800,1082161431,2105,2105,2105,2105,0
|
|
20230809,160700,1082161431,2105,2105,2105,2105,0
|
|
20230809,160600,1082161431,2105,2105,2105,2105,0
|
|
20230809,160500,1082161431,2105,2105,2105,2105,0
|
|
20230809,160400,1082161431,2105,2105,2105,2105,0
|
|
20230809,160300,1082161431,2105,2105,2105,2105,0
|
|
20230809,160200,1082161431,2105,2105,2105,2105,0
|
|
20230809,160100,1082161431,2105,2105,2105,2105,0
|
|
20230809,160000,1082161431,2105,2105,2105,2105,0
|
|
20230809,155900,1082161431,2105,2105,2105,2105,0
|
|
20230809,155800,1082161431,2105,2105,2105,2105,0
|
|
20230809,155700,1082161431,2105,2105,2105,2105,0
|
|
20230809,155600,1082161431,2105,2105,2105,2105,0
|
|
20230809,155500,1082161431,2105,2105,2105,2105,0
|
|
20230809,155400,1082161431,2105,2105,2105,2105,0
|
|
20230809,155300,1082161431,2105,2105,2105,2105,0
|
|
20230809,155200,1082161431,2105,2105,2105,2105,0
|
|
20230809,155100,1082161431,2105,2105,2105,2105,0
|
|
20230809,155000,1082161431,2105,2105,2105,2105,0
|
|
20230809,154900,1082161431,2105,2105,2105,2105,0
|
|
20230809,154800,1082161431,2105,2105,2105,2105,0
|
|
20230809,154700,1082161431,2105,2105,2105,2105,0
|
|
20230809,154600,1082161431,2105,2105,2105,2105,0
|
|
20230809,154500,1082161431,2105,2105,2105,2105,21858
|
|
20230809,154400,1082161431,2105,2105,2105,2105,0
|
|
20230809,154300,1082161431,2105,2105,2105,2105,0
|
|
20230809,154200,1082161431,2105,2105,2105,2105,0
|
|
20230809,154100,1082161431,2105,2105,2105,2105,0
|
|
20230809,154000,1082161431,2105,2105,2105,2105,0
|
|
20230809,153900,1082161431,2105,2105,2105,2105,0
|
|
20230809,153800,1082161431,2105,2105,2105,2105,0
|
|
20230809,153700,1082161431,2105,2105,2105,2105,0
|
|
20230809,153600,1082161431,2105,2105,2105,2105,0
|
|
20230809,153500,1082161431,2105,2105,2105,2105,0
|
|
20230809,153400,1082161431,2105,2105,2105,2105,0
|
|
20230809,153300,1082161431,2105,2105,2105,2105,0
|
|
20230809,153200,1082161431,2105,2105,2105,2105,0
|
|
20230809,153100,1082161431,2105,2105,2105,2105,0
|
|
20230809,153000,1082161431,2105,2105,2105,2105,21858
|
|
20230809,152900,1036150341,2090,2090,2090,2090,0
|
|
20230809,152800,1036150341,2090,2090,2090,2090,0
|
|
20230809,152700,1036150341,2090,2090,2090,2090,0
|
|
20230809,152600,1036150341,2090,2090,2090,2090,0
|
|
20230809,152500,1036150341,2090,2090,2090,2090,0
|
|
20230809,152400,1036150341,2090,2090,2090,2090,0
|
|
20230809,152300,1036150341,2090,2090,2090,2090,0
|
|
20230809,152200,1036150341,2090,2090,2090,2090,0
|
|
20230809,152100,1036150341,2090,2090,2090,2090,0
|
|
20230809,152000,1036150341,2090,2090,2090,2090,0
|
|
20230809,151900,1036150341,2090,2085,2090,2085,66
|
|
20230809,151800,1036012726,2085,2090,2090,2085,552
|
|
20230809,151700,1034861271,2090,2090,2090,2090,10
|
|
20230809,151600,1034840371,2090,2085,2090,2085,1302
|
|
20230809,151500,1032125541,2080,2090,2090,2080,3799
|
|
20230809,151400,1024217261,2090,2090,2090,2085,177
|
|
20230809,151300,1023847996,2095,2090,2095,2085,599
|
|
20230809,151200,1022599031,2085,2105,2105,2085,704
|
|
20230809,151100,1021128101,2090,2110,2110,2090,5197
|
|
20230809,151000,1010259606,2110,2115,2120,2095,13750
|
|
20230809,150900,981414791,2115,2120,2120,2105,2170
|
|
20230809,150800,976824426,2120,2110,2125,2110,15498
|
|
20230809,150700,944046131,2105,2090,2105,2085,29242
|
|
20230809,150600,882725456,2090,2085,2090,2085,657
|
|
20230809,150500,881352986,2085,2090,2090,2080,886
|
|
20230809,150400,879509111,2085,2090,2090,2085,1565
|
|
20230809,150300,876245761,2090,2090,2095,2090,1793
|
|
20230809,150200,872498386,2090,2085,2090,2085,2323
|
|
20230809,150100,867645816,2090,2090,2090,2090,1373
|
|
20230809,150000,864776246,2090,2090,2090,2085,2652
|
|
20230809,145900,859233816,2090,2085,2090,2085,2271
|
|
20230809,145800,854494381,2080,2080,2085,2080,833
|
|
20230809,145700,852758126,2080,2080,2090,2080,2944
|
|
20230809,145600,846619976,2085,2080,2085,2080,211
|
|
20230809,145500,846180156,2080,2085,2085,2080,173
|
|
20230809,145400,845819751,2080,2085,2085,2080,516
|
|
20230809,145300,844743991,2085,2085,2085,2085,182
|
|
20230809,145200,844364521,2085,2080,2085,2080,1423
|
|
20230809,145100,841403541,2080,2080,2085,2080,261
|
|
20230809,145000,840859761,2080,2075,2080,2075,2309
|
|
20230809,144900,836057621,2080,2085,2085,2080,971
|
|
20230809,144800,834037741,2080,2075,2085,2075,274
|
|
20230809,144700,833467736,2075,2080,2080,2075,3953
|
|
20230809,144600,825245546,2080,2080,2080,2080,243
|
|
20230809,144500,824740106,2080,2080,2080,2080,299
|
|
20230809,144400,824118186,2080,2075,2080,2075,1635
|
|
20230809,144300,820723341,2075,2075,2080,2075,1297
|
|
20230809,144200,818027066,2080,2075,2080,2075,124
|
|
20230809,144100,817769586,2075,2075,2080,2075,581
|
|
20230809,144000,816562021,2075,2080,2080,2075,38
|
|
20230809,143900,816482991,2075,2075,2075,2075,406
|
|
20230809,143800,815640541,2075,2080,2080,2070,3004
|
|
20230809,143700,809393291,2080,2075,2080,2075,338
|
|
20230809,143600,808690856,2075,2075,2075,2070,2547
|
|
20230809,143500,803405836,2070,2070,2075,2070,2515
|
|
20230809,143400,798199136,2065,2070,2070,2065,807
|
|
20230809,143300,796531631,2070,2065,2070,2065,262
|
|
20230809,143200,795989526,2070,2070,2070,2070,365
|
|
20230809,143100,795233976,2070,2070,2070,2065,547
|
|
20230809,143000,794101691,2065,2065,2070,2065,4578
|
|
20230809,142900,784647186,2065,2065,2065,2065,338
|
|
20230809,142800,783949216,2065,2065,2065,2065,397
|
|
20230809,142700,783129411,2055,2060,2065,2055,279
|
|
20230809,142600,782554606,2060,2060,2060,2060,475
|
|
20230809,142500,781576106,2060,2060,2060,2060,502
|
|
20230809,142400,780541986,2060,2060,2060,2060,0
|
|
20230809,142300,780541986,2060,2055,2060,2040,71
|
|
20230809,142200,780395916,2060,2060,2060,2060,397
|
|
20230809,142100,779578096,2060,2055,2060,2055,189
|
|
20230809,142000,779188766,2055,2060,2060,2040,1861
|
|
20230809,141900,775369391,2060,2055,2060,2055,1195
|
|
20230809,141800,772912411,2060,2060,2060,2060,310
|
|
20230809,141700,772273811,2055,2060,2060,2055,53
|
|
20230809,141600,772164716,2060,2060,2060,2060,626
|
|
20230809,141500,770875156,2055,2055,2060,2050,261
|
|
20230809,141400,770338636,2055,2055,2060,2050,2005
|
|
20230809,141300,766228351,2060,2060,2060,2060,141
|
|
20230809,141200,765937891,2060,2055,2060,2055,707
|
|
20230809,141100,764481621,2055,2060,2060,2055,873
|
|
20230809,141000,762685741,2060,2060,2060,2060,36
|
|
20230809,140900,762611581,2060,2060,2060,2060,509
|
|
20230809,140800,761563041,2060,2055,2060,2055,542
|
|
20230809,140700,760448321,2055,2055,2060,2055,893
|
|
20230809,140600,758612691,2060,2060,2060,2060,479
|
|
20230809,140500,757625951,2060,2060,2060,2055,1063
|
|
20230809,140400,755439671,2060,2060,2060,2060,574
|
|
20230809,140300,754257231,2065,2060,2065,2060,1350
|
|
20230809,140200,751473481,2065,2055,2065,2055,2999
|
|
20230809,140100,745294931,2060,2060,2060,2060,1042
|
|
20230809,140000,743148411,2055,2060,2060,2055,666
|
|
20230809,135900,741776481,2060,2060,2060,2060,4780
|
|
20230809,135800,731929681,2060,2060,2065,2060,3109
|
|
20230809,135700,725524606,2060,2065,2065,2060,1022
|
|
20230809,135600,723416731,2065,2065,2065,2065,291
|
|
20230809,135500,722815816,2065,2060,2065,2060,390
|
|
20230809,135400,722011591,2060,2070,2070,2060,2664
|
|
20230809,135300,716507601,2065,2065,2065,2065,6589
|
|
20230809,135200,702901316,2060,2060,2060,2060,2230
|
|
20230809,135100,698307516,2060,2060,2060,2060,1728
|
|
20230809,135000,694747836,2060,2060,2060,2060,836
|
|
20230809,134900,693025676,2060,2060,2060,2060,190
|
|
20230809,134800,692634276,2060,2060,2060,2060,313
|
|
20230809,134700,691989496,2060,2055,2060,2055,2444
|
|
20230809,134600,686965086,2055,2055,2055,2050,1229
|
|
20230809,134500,684439736,2055,2060,2060,2055,455
|
|
20230809,134400,683503981,2060,2060,2060,2060,524
|
|
20230809,134300,682424541,2050,2060,2060,2050,4110
|
|
20230809,134200,673988691,2060,2060,2060,2060,386
|
|
20230809,134100,673193531,2065,2065,2065,2060,949
|
|
20230809,134000,671235846,2065,2060,2065,2060,854
|
|
20230809,133900,669475581,2065,2055,2065,2055,188
|
|
20230809,133800,669088361,2055,2060,2065,2055,4555
|
|
20230809,133700,659705496,2050,2055,2060,2050,10992
|
|
20230809,133600,637117666,2055,2055,2055,2055,117
|
|
20230809,133500,636877231,2055,2055,2055,2055,224
|
|
20230809,133400,636416911,2055,2055,2055,2055,420
|
|
20230809,133300,635553811,2055,2055,2055,2055,334
|
|
20230809,133200,634867441,2055,2055,2055,2055,197
|
|
20230809,133100,634462606,2055,2045,2055,2045,964
|
|
20230809,133000,632487536,2045,2050,2050,2045,2178
|
|
20230809,132900,628032866,2045,2050,2050,2045,134
|
|
20230809,132800,627758656,2050,2050,2050,2050,579
|
|
20230809,132700,626571706,2050,2050,2050,2050,174
|
|
20230809,132600,626215006,2050,2050,2050,2050,352
|
|
20230809,132500,625493406,2040,2050,2050,2040,779
|
|
20230809,132400,623901081,2055,2055,2055,2055,36
|
|
20230809,132300,623827101,2050,2050,2050,2050,237
|
|
20230809,132200,623341251,2055,2050,2055,2040,538
|
|
20230809,132100,622238891,2050,2055,2055,2050,298
|
|
20230809,132000,621627126,2055,2055,2055,2055,161
|
|
20230809,131900,621296271,2055,2055,2055,2050,781
|
|
20230809,131800,619691371,2055,2050,2055,2050,250
|
|
20230809,131700,619177636,2055,2050,2055,2050,189
|
|
20230809,131600,618789351,2055,2055,2055,2050,371
|
|
20230809,131500,618027071,2050,2050,2050,2050,234
|
|
20230809,131400,617547371,2050,2050,2050,2050,149
|
|
20230809,131300,617241921,2050,2050,2050,2050,69
|
|
20230809,131200,617100471,2050,2040,2050,2040,2861
|
|
20230809,131100,611260041,2045,2050,2050,2045,122
|
|
20230809,131000,611010371,2050,2045,2050,2045,113
|
|
20230809,130900,610778901,2045,2045,2045,2035,1628
|
|
20230809,130800,607459096,2045,2045,2045,2040,454
|
|
20230809,130700,606531951,2045,2045,2045,2045,116
|
|
20230809,130600,606294731,2040,2045,2045,2040,438
|
|
20230809,130500,605399221,2045,2050,2050,2035,1412
|
|
20230809,130400,602516651,2045,2050,2050,2045,51
|
|
20230809,130300,602412176,2050,2045,2050,2045,382
|
|
20230809,130200,601629551,2045,2045,2045,2045,37
|
|
20230809,130100,601553886,2040,2045,2045,2040,211
|
|
20230809,130000,601122776,2050,2055,2055,2050,994
|
|
20230809,125900,599080111,2055,2055,2055,2055,36
|
|
20230809,125800,599006131,2055,2050,2055,2050,156
|
|
20230809,125700,598685956,2055,2050,2055,2050,177
|
|
20230809,125600,598322926,2055,2050,2055,2045,843
|
|
20230809,125500,596593961,2055,2055,2060,2055,143
|
|
20230809,125400,596299911,2055,2060,2060,2055,6879
|
|
20230809,125300,582162176,2060,2060,2060,2055,1386
|
|
20230809,125200,579310341,2060,2060,2060,2055,446
|
|
20230809,125100,578391706,2060,2050,2060,2050,2976
|
|
20230809,125000,572269026,2040,2050,2055,2040,579
|
|
20230809,124900,571079781,2055,2055,2055,2055,320
|
|
20230809,124800,570422181,2055,2055,2055,2055,105
|
|
20230809,124700,570206406,2055,2050,2055,2050,1720
|
|
20230809,124600,566679676,2045,2045,2045,2045,482
|
|
20230809,124500,565693986,2050,2045,2050,2045,3722
|
|
20230809,124400,558081721,2040,2045,2045,2040,977
|
|
20230809,124300,556086156,2045,2045,2045,2040,520
|
|
20230809,124200,555024841,2045,2045,2050,2045,332
|
|
20230809,124100,554345211,2050,2050,2050,2040,1220
|
|
20230809,124000,551848586,2045,2050,2050,2045,632
|
|
20230809,123900,550554016,2050,2050,2050,2050,36
|
|
20230809,123800,550480216,2050,2055,2055,2050,326
|
|
20230809,123700,549811516,2050,2050,2055,2050,2349
|
|
20230809,123600,544994261,2050,2045,2050,2040,163
|
|
20230809,123500,544661126,2045,2050,2050,2045,846
|
|
20230809,123400,542929241,2050,2050,2050,2050,567
|
|
20230809,123300,541766891,2050,2050,2050,2045,1914
|
|
20230809,123200,537843196,2050,2050,2050,2050,2074
|
|
20230809,123100,533591496,2050,2050,2050,2045,2529
|
|
20230809,123000,528407051,2050,2045,2050,2045,587
|
|
20230809,122900,527206396,2045,2045,2050,2035,1554
|
|
20230809,122800,524032556,2045,2050,2050,2045,534
|
|
20230809,122700,522938156,2050,2050,2050,2050,216
|
|
20230809,122600,522495356,2050,2050,2055,2050,693
|
|
20230809,122500,521074391,2055,2050,2055,2050,1849
|
|
20230809,122400,517280161,2050,2050,2050,2050,551
|
|
20230809,122300,516150611,2045,2050,2050,2045,168
|
|
20230809,122200,515806851,2050,2050,2050,2040,4408
|
|
20230809,122100,506783001,2050,2035,2050,2030,7904
|
|
20230809,122000,490654766,2035,2035,2035,2035,317
|
|
20230809,121900,490009671,2035,2035,2035,2035,91
|
|
20230809,121800,489824486,2035,2035,2035,2035,680
|
|
20230809,121700,488440686,2035,2035,2035,2035,262
|
|
20230809,121600,487907516,2035,2035,2035,2035,46
|
|
20230809,121500,487813906,2035,2035,2035,2035,672
|
|
20230809,121400,486446386,2035,2035,2035,2035,36
|
|
20230809,121300,486373126,2035,2035,2035,2035,141
|
|
20230809,121200,486086191,2035,2035,2040,2035,754
|
|
20230809,121100,484549096,2035,2035,2035,2035,133
|
|
20230809,121000,484278441,2040,2040,2040,2040,371
|
|
20230809,120900,483521601,2040,2040,2040,2040,397
|
|
20230809,120800,482711721,2040,2040,2040,2035,215
|
|
20230809,120700,482273296,2040,2040,2040,2040,212
|
|
20230809,120600,481840816,2035,2035,2035,2035,496
|
|
20230809,120500,480831456,2035,2035,2035,2035,109
|
|
20230809,120400,480609641,2015,2030,2035,2015,1210
|
|
20230809,120300,478165786,2035,2030,2035,2030,1058
|
|
20230809,120200,476017866,2030,2030,2030,2030,881
|
|
20230809,120100,474229436,2030,2025,2030,2025,241
|
|
20230809,120000,473740756,2030,2030,2030,2030,257
|
|
20230809,115900,473219046,2030,2035,2035,2030,845
|
|
20230809,115800,471503016,2035,2035,2035,2035,88
|
|
20230809,115700,471323936,2040,2035,2040,2035,238
|
|
20230809,115600,470839016,2035,2035,2035,2035,662
|
|
20230809,115500,469491846,2035,2035,2035,2035,210
|
|
20230809,115400,469064496,2035,2030,2035,2030,207
|
|
20230809,115300,468643576,2030,2035,2035,2030,413
|
|
20230809,115200,467803196,2035,2035,2035,2035,0
|
|
20230809,115100,467803196,2035,2025,2035,2015,478
|
|
20230809,115000,466837066,2025,2030,2030,2025,497
|
|
20230809,114900,465828656,2030,2035,2035,2030,430
|
|
20230809,114800,464955151,2040,2035,2040,2035,127
|
|
20230809,114700,464696526,2040,2035,2040,2035,673
|
|
20230809,114600,463324961,2035,2035,2035,2035,36
|
|
20230809,114500,463251701,2035,2030,2035,2030,219
|
|
20230809,114400,462806166,2035,2040,2040,2035,605
|
|
20230809,114300,461572281,2030,2040,2040,2030,107
|
|
20230809,114200,461354376,2030,2030,2030,2030,287
|
|
20230809,114100,460771766,2030,2030,2030,2030,62
|
|
20230809,114000,460645906,2030,2030,2030,2030,651
|
|
20230809,113900,459324376,2030,2030,2030,2030,348
|
|
20230809,113800,458617936,2030,2040,2040,2030,1535
|
|
20230809,113700,455501526,2040,2035,2040,2035,542
|
|
20230809,113600,454396751,2035,2030,2035,2030,68
|
|
20230809,113500,454258416,2035,2035,2035,2035,36
|
|
20230809,113400,454185156,2040,2040,2040,2035,764
|
|
20230809,113300,452626846,2035,2040,2040,2035,1353
|
|
20230809,113200,449872771,2035,2035,2035,2035,3386
|
|
20230809,113100,442982261,2030,2030,2030,2030,2329
|
|
20230809,113000,438254391,2030,2025,2030,2020,1649
|
|
20230809,112900,434917486,2025,2020,2025,2015,626
|
|
20230809,112800,433652686,2020,2025,2025,2020,962
|
|
20230809,112700,431707461,2020,2025,2025,2020,302
|
|
20230809,112600,431096411,2025,2025,2025,2025,122
|
|
20230809,112500,430849361,2030,2030,2030,2025,2309
|
|
20230809,112400,426172571,2030,2030,2030,2025,911
|
|
20230809,112300,424324606,2025,2030,2030,2025,353
|
|
20230809,112200,423609601,2030,2030,2035,2025,2344
|
|
20230809,112100,418861436,2030,2030,2030,2025,516
|
|
20230809,112000,417814211,2035,2030,2035,2025,2016
|
|
20230809,111900,413721926,2030,2030,2035,2030,616
|
|
20230809,111800,412470266,2035,2030,2035,2020,2066
|
|
20230809,111700,408273371,2030,2015,2030,2015,14603
|
|
20230809,111600,378703831,2015,2015,2015,2015,100
|
|
20230809,111500,378502331,2020,2015,2020,2015,3400
|
|
20230809,111400,371651151,2010,2015,2015,2010,262
|
|
20230809,111300,371124351,2010,2015,2015,2010,112
|
|
20230809,111200,370899051,2015,2015,2015,2010,461
|
|
20230809,111100,369970451,2010,2010,2010,2010,219
|
|
20230809,111000,369530261,2015,2010,2015,2010,185
|
|
20230809,110900,369158231,2015,2015,2015,2005,676
|
|
20230809,110800,367796766,2015,2015,2015,2015,146
|
|
20230809,110700,367502576,2015,2015,2015,2010,392
|
|
20230809,110600,366713396,2015,2015,2015,2015,2192
|
|
20230809,110500,362296516,2010,2010,2010,2010,303
|
|
20230809,110400,361687486,2010,2010,2010,2010,382
|
|
20230809,110300,360919666,2005,2010,2010,2005,136
|
|
20230809,110200,360646806,2010,2010,2010,2010,917
|
|
20230809,110100,358803636,2005,2010,2010,2000,361
|
|
20230809,110000,358079541,2005,2010,2010,2005,2822
|
|
20230809,105900,352408196,2015,2010,2015,2010,6451
|
|
20230809,105800,339441211,2010,2005,2010,2005,110
|
|
20230809,105700,339220611,2005,2000,2010,2000,1006
|
|
20230809,105600,337205916,2000,2005,2005,2000,101
|
|
20230809,105500,337003911,2010,2010,2010,2010,3
|
|
20230809,105400,336997881,2015,2005,2015,2005,1940
|
|
20230809,105300,333096971,2005,2005,2005,2005,6
|
|
20230809,105200,333084941,2010,2010,2010,2010,1001
|
|
20230809,105100,331072931,2010,2010,2010,2010,52
|
|
20230809,105000,330968411,2000,2000,2000,2000,0
|
|
20230809,104900,330968411,2000,2000,2010,2000,810
|
|
20230809,104800,329346311,2000,2005,2005,2000,120
|
|
20230809,104700,329106211,2005,2005,2010,2005,3514
|
|
20230809,104600,322047666,2010,2010,2010,2010,1
|
|
20230809,104500,322045656,2005,1997,2005,1997,14348
|
|
20230809,104400,293351164,1997,1996,1997,1996,1769
|
|
20230809,104300,289818579,1997,1997,1997,1997,1234
|
|
20230809,104200,287354281,1997,1991,1997,1991,780
|
|
20230809,104100,285797179,1990,1987,1990,1987,5040
|
|
20230809,104000,275767622,1987,1987,1987,1987,0
|
|
20230809,103900,275767622,1987,1988,1988,1987,923
|
|
20230809,103800,273933619,1989,1987,1989,1987,57
|
|
20230809,103700,273820338,1989,1989,1989,1989,0
|
|
20230809,103600,273820338,1989,1987,1989,1987,61
|
|
20230809,103500,273699109,1987,1987,1987,1987,0
|
|
20230809,103400,273699109,1987,1987,1987,1987,1
|
|
20230809,103300,273697122,1987,1987,1987,1987,0
|
|
20230809,103200,273697122,1987,1990,1990,1987,4400
|
|
20230809,103100,264952932,1990,1990,1990,1990,116
|
|
20230809,103000,264722092,1989,1989,1989,1989,400
|
|
20230809,102900,263926492,1987,1987,1987,1987,0
|
|
20230809,102800,263926492,1987,1987,1987,1987,13
|
|
20230809,102700,263900661,1987,1987,1987,1986,2171
|
|
20230809,102600,259587085,1987,1987,1987,1987,102
|
|
20230809,102500,259384411,1987,1987,1987,1987,3
|
|
20230809,102400,259378450,1986,1986,1986,1986,0
|
|
20230809,102300,259378450,1986,1986,1986,1986,0
|
|
20230809,102200,259378450,1986,1986,1986,1986,870
|
|
20230809,102100,257650630,1986,1986,1986,1986,101
|
|
20230809,102000,257450044,1986,1986,1986,1986,1707
|
|
20230809,101900,254059942,1987,1987,1987,1987,136
|
|
20230809,101800,253789710,1986,1986,1986,1986,93
|
|
20230809,101700,253605012,1987,1987,1987,1987,882
|
|
20230809,101600,251852478,1987,1987,1987,1987,0
|
|
20230809,101500,251852478,1987,1987,1987,1987,100
|
|
20230809,101400,251653778,1989,1989,1989,1989,200
|
|
20230809,101300,251255978,1989,1989,1989,1989,134
|
|
20230809,101200,250989452,1990,1990,1990,1990,200
|
|
20230809,101100,250591452,1990,1990,1990,1990,100
|
|
20230809,101000,250392452,1990,1989,1990,1989,550
|
|
20230809,100900,249298402,1989,1989,1989,1989,10
|
|
20230809,100800,249278512,1990,1990,1990,1986,1171
|
|
20230809,100700,246952414,1990,1990,1990,1990,9
|
|
20230809,100600,246934504,1990,1990,1990,1990,0
|
|
20230809,100500,246934504,1990,1990,1990,1990,0
|
|
20230809,100400,246934504,1990,1985,1990,1985,101
|
|
20230809,100300,246734014,1985,1985,1985,1985,20
|
|
20230809,100200,246694314,1985,1984,1985,1984,493
|
|
20230809,100100,245715862,1984,1990,1990,1984,818
|
|
20230809,100000,244092268,1990,1990,1990,1990,6
|
|
20230809,095900,244080328,1990,1990,1990,1990,1000
|
|
20230809,095800,242090328,1990,1990,1990,1990,1
|
|
20230809,095700,242088338,1985,1984,1985,1984,240
|
|
20230809,095600,241611945,1984,1985,1985,1984,1500
|
|
20230809,095500,238635677,1985,1985,1985,1985,378
|
|
20230809,095400,237885347,1995,1995,1995,1995,0
|
|
20230809,095300,237885347,1995,1995,1995,1995,66
|
|
20230809,095200,237753677,1985,1986,1986,1985,344
|
|
20230809,095100,237070627,1986,1988,1988,1986,1838
|
|
20230809,095000,233420355,1998,1998,1998,1998,1
|
|
20230809,094900,233418357,1995,1992,1995,1988,445
|
|
20230809,094800,232531113,1999,1999,1999,1999,0
|
|
20230809,094700,232531113,1999,1999,1999,1999,0
|
|
20230809,094600,232531113,1999,1999,1999,1999,50
|
|
20230809,094500,232431163,1999,1999,1999,1999,0
|
|
20230809,094400,232431163,1999,1986,1999,1986,455
|
|
20230809,094300,231525518,2000,1986,2000,1985,4821
|
|
20230809,094200,221897578,1987,1987,1987,1987,2889
|
|
20230809,094100,216157135,1995,1989,1995,1987,2738
|
|
20230809,094000,210715872,1988,1990,1990,1988,254
|
|
20230809,093900,210210706,1995,1995,1995,1995,20
|
|
20230809,093800,210170806,1996,1996,1996,1996,10
|
|
20230809,093700,210150846,1996,1996,1996,1996,379
|
|
20230809,093600,209394362,1996,1989,1996,1989,212
|
|
20230809,093500,208971217,1999,1999,2000,1999,546
|
|
20230809,093400,207879296,1999,1999,1999,1999,21
|
|
20230809,093300,207837317,2000,1988,2000,1988,104
|
|
20230809,093200,207630505,2000,2000,2000,2000,1
|
|
20230809,093100,207628505,2000,2000,2000,2000,41
|
|
20230809,093000,207546505,1990,1990,1990,1990,966
|
|
20230809,092900,205624165,2000,1982,2000,1982,3318
|
|
20230809,092800,198992331,1982,1984,1984,1982,8413
|
|
20230809,092700,182302852,1985,1989,2000,1985,2147
|
|
20230809,092600,178035859,1989,1994,1995,1989,3049
|
|
20230809,092500,171960756,1995,2000,2000,1995,4019
|
|
20230809,092400,163938600,2000,1999,2000,1997,1196
|
|
20230809,092300,161547109,2000,2000,2000,2000,0
|
|
20230809,092200,161547109,2000,2000,2000,2000,0
|
|
20230809,092100,161547109,2000,1995,2000,1993,417
|
|
20230809,092000,160715999,1995,2010,2010,1995,3168
|
|
20230809,091900,154381241,2000,2010,2010,2000,1374
|
|
20230809,091800,151630266,2010,2020,2020,2010,911
|
|
20230809,091700,149794096,2020,2010,2020,2010,1375
|
|
20230809,091600,147024141,1998,2015,2015,1998,3631
|
|
20230809,091500,139767447,2020,2005,2020,1998,2852
|
|
20230809,091400,134043138,2010,2015,2025,2010,6940
|
|
20230809,091300,120055133,2010,1997,2010,1997,5645
|
|
20230809,091200,108746600,1998,1986,1998,1986,676
|
|
20230809,091100,107401774,1985,1986,1986,1985,800
|
|
20230809,091000,105813544,1998,1986,1998,1985,4106
|
|
20230809,090900,97661960,1985,2000,2000,1985,1646
|
|
20230809,090800,94383012,2005,1986,2005,1985,340
|
|
20230809,090700,93705597,2010,2005,2010,1994,15904
|
|
20230809,090600,61871291,2005,2020,2025,2005,3433
|
|
20230809,090500,54938431,2015,1998,2015,1998,7132
|
|
20230809,090400,40636539,1998,1980,2010,1980,8577
|
|
20230809,090300,23519589,1994,1974,1994,1974,2447
|
|
20230809,090200,18660971,1974,1984,1984,1961,1989
|
|
20230809,090100,14756890,1984,1985,1988,1984,2127
|
|
20230809,090000,10531180,1986,1960,1986,1960,5346
|