635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,193100,115137955271,2150,2150,2150,2150,0
|
|
20231107,193000,115137955271,2150,2150,2150,2150,0
|
|
20231107,192900,115137955271,2150,2150,2150,2150,0
|
|
20231107,192800,115137955271,2150,2150,2150,2150,0
|
|
20231107,192700,115137955271,2150,2150,2150,2150,0
|
|
20231107,192600,115137955271,2150,2150,2150,2150,0
|
|
20231107,192500,115137955271,2150,2150,2150,2150,0
|
|
20231107,192400,115137955271,2150,2150,2150,2150,0
|
|
20231107,192300,115137955271,2150,2150,2150,2150,0
|
|
20231107,192200,115137955271,2150,2150,2150,2150,0
|
|
20231107,192100,115137955271,2150,2150,2150,2150,0
|
|
20231107,192000,115137955271,2150,2150,2150,2150,0
|
|
20231107,191900,115137955271,2150,2150,2150,2150,0
|
|
20231107,191800,115137955271,2150,2150,2150,2150,0
|
|
20231107,191700,115137955271,2150,2150,2150,2150,0
|
|
20231107,191600,115137955271,2150,2150,2150,2150,0
|
|
20231107,191500,115137955271,2150,2150,2150,2150,0
|
|
20231107,191400,115137955271,2150,2150,2150,2150,0
|
|
20231107,191300,115137955271,2150,2150,2150,2150,0
|
|
20231107,191200,115137955271,2150,2150,2150,2150,0
|
|
20231107,191100,115137955271,2150,2150,2150,2150,0
|
|
20231107,191000,115137955271,2150,2150,2150,2150,0
|
|
20231107,190900,115137955271,2150,2150,2150,2150,0
|
|
20231107,190800,115137955271,2150,2150,2150,2150,0
|
|
20231107,190700,115137955271,2150,2150,2150,2150,0
|
|
20231107,190600,115137955271,2150,2150,2150,2150,0
|
|
20231107,190500,115137955271,2150,2150,2150,2150,0
|
|
20231107,190400,115137955271,2150,2150,2150,2150,0
|
|
20231107,190300,115137955271,2150,2150,2150,2150,0
|
|
20231107,190200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,190100,115137955271,2150,2150,2150,2150,0
|
|
20231107,190000,115137955271,2150,2150,2150,2150,0
|
|
20231107,185900,115137955271,2150,2150,2150,2150,0
|
|
20231107,185800,115137955271,2150,2150,2150,2150,0
|
|
20231107,185700,115137955271,2150,2150,2150,2150,0
|
|
20231107,185600,115137955271,2150,2150,2150,2150,0
|
|
20231107,185500,115137955271,2150,2150,2150,2150,0
|
|
20231107,185400,115137955271,2150,2150,2150,2150,0
|
|
20231107,185300,115137955271,2150,2150,2150,2150,0
|
|
20231107,185200,115137955271,2150,2150,2150,2150,0
|
|
20231107,185100,115137955271,2150,2150,2150,2150,0
|
|
20231107,185000,115137955271,2150,2150,2150,2150,0
|
|
20231107,184900,115137955271,2150,2150,2150,2150,0
|
|
20231107,184800,115137955271,2150,2150,2150,2150,0
|
|
20231107,184700,115137955271,2150,2150,2150,2150,0
|
|
20231107,184600,115137955271,2150,2150,2150,2150,0
|
|
20231107,184500,115137955271,2150,2150,2150,2150,0
|
|
20231107,184400,115137955271,2150,2150,2150,2150,0
|
|
20231107,184300,115137955271,2150,2150,2150,2150,0
|
|
20231107,184200,115137955271,2150,2150,2150,2150,0
|
|
20231107,184100,115137955271,2150,2150,2150,2150,0
|
|
20231107,184000,115137955271,2150,2150,2150,2150,0
|
|
20231107,183900,115137955271,2150,2150,2150,2150,0
|
|
20231107,183800,115137955271,2150,2150,2150,2150,0
|
|
20231107,183700,115137955271,2150,2150,2150,2150,0
|
|
20231107,183600,115137955271,2150,2150,2150,2150,0
|
|
20231107,183500,115137955271,2150,2150,2150,2150,0
|
|
20231107,183400,115137955271,2150,2150,2150,2150,0
|
|
20231107,183300,115137955271,2150,2150,2150,2150,0
|
|
20231107,183200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,183100,115137955271,2150,2150,2150,2150,0
|
|
20231107,183000,115137955271,2150,2150,2150,2150,0
|
|
20231107,182900,115137955271,2150,2150,2150,2150,0
|
|
20231107,182800,115137955271,2150,2150,2150,2150,0
|
|
20231107,182700,115137955271,2150,2150,2150,2150,0
|
|
20231107,182600,115137955271,2150,2150,2150,2150,0
|
|
20231107,182500,115137955271,2150,2150,2150,2150,0
|
|
20231107,182400,115137955271,2150,2150,2150,2150,0
|
|
20231107,182300,115137955271,2150,2150,2150,2150,0
|
|
20231107,182200,115137955271,2150,2150,2150,2150,0
|
|
20231107,182100,115137955271,2150,2150,2150,2150,0
|
|
20231107,182000,115137955271,2150,2150,2150,2150,0
|
|
20231107,181900,115137955271,2150,2150,2150,2150,0
|
|
20231107,181800,115137955271,2150,2150,2150,2150,0
|
|
20231107,181700,115137955271,2150,2150,2150,2150,0
|
|
20231107,181600,115137955271,2150,2150,2150,2150,0
|
|
20231107,181500,115137955271,2150,2150,2150,2150,0
|
|
20231107,181400,115137955271,2150,2150,2150,2150,0
|
|
20231107,181300,115137955271,2150,2150,2150,2150,0
|
|
20231107,181200,115137955271,2150,2150,2150,2150,0
|
|
20231107,181100,115137955271,2150,2150,2150,2150,0
|
|
20231107,181000,115137955271,2150,2150,2150,2150,0
|
|
20231107,180900,115137955271,2150,2150,2150,2150,0
|
|
20231107,180800,115137955271,2150,2150,2150,2150,0
|
|
20231107,180700,115137955271,2150,2150,2150,2150,0
|
|
20231107,180600,115137955271,2150,2150,2150,2150,0
|
|
20231107,180500,115137955271,2150,2150,2150,2150,0
|
|
20231107,180400,115137955271,2150,2150,2150,2150,0
|
|
20231107,180300,115137955271,2150,2150,2150,2150,0
|
|
20231107,180200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,180100,115137955271,2150,2150,2150,2150,0
|
|
20231107,180000,115137955271,2150,2150,2150,2150,0
|
|
20231107,175900,115137955271,2150,2150,2150,2150,0
|
|
20231107,175800,115137955271,2150,2150,2150,2150,0
|
|
20231107,175700,115137955271,2150,2150,2150,2150,0
|
|
20231107,175600,115137955271,2150,2150,2150,2150,0
|
|
20231107,175500,115137955271,2150,2150,2150,2150,0
|
|
20231107,175400,115137955271,2150,2150,2150,2150,0
|
|
20231107,175300,115137955271,2150,2150,2150,2150,0
|
|
20231107,175200,115137955271,2150,2150,2150,2150,0
|
|
20231107,175100,115137955271,2150,2150,2150,2150,0
|
|
20231107,175000,115137955271,2150,2150,2150,2150,0
|
|
20231107,174900,115137955271,2150,2150,2150,2150,0
|
|
20231107,174800,115137955271,2150,2150,2150,2150,0
|
|
20231107,174700,115137955271,2150,2150,2150,2150,0
|
|
20231107,174600,115137955271,2150,2150,2150,2150,0
|
|
20231107,174500,115137955271,2150,2150,2150,2150,0
|
|
20231107,174400,115137955271,2150,2150,2150,2150,0
|
|
20231107,174300,115137955271,2150,2150,2150,2150,0
|
|
20231107,174200,115137955271,2150,2150,2150,2150,0
|
|
20231107,174100,115137955271,2150,2150,2150,2150,0
|
|
20231107,174000,115137955271,2150,2150,2150,2150,0
|
|
20231107,173900,115137955271,2150,2150,2150,2150,0
|
|
20231107,173800,115137955271,2150,2150,2150,2150,0
|
|
20231107,173700,115137955271,2150,2150,2150,2150,0
|
|
20231107,173600,115137955271,2150,2150,2150,2150,0
|
|
20231107,173500,115137955271,2150,2150,2150,2150,0
|
|
20231107,173400,115137955271,2150,2150,2150,2150,0
|
|
20231107,173300,115137955271,2150,2150,2150,2150,0
|
|
20231107,173200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,173100,115137955271,2150,2150,2150,2150,0
|
|
20231107,173000,115137955271,2150,2150,2150,2150,0
|
|
20231107,172900,115137955271,2150,2150,2150,2150,0
|
|
20231107,172800,115137955271,2150,2150,2150,2150,0
|
|
20231107,172700,115137955271,2150,2150,2150,2150,0
|
|
20231107,172600,115137955271,2150,2150,2150,2150,0
|
|
20231107,172500,115137955271,2150,2150,2150,2150,0
|
|
20231107,172400,115137955271,2150,2150,2150,2150,0
|
|
20231107,172300,115137955271,2150,2150,2150,2150,0
|
|
20231107,172200,115137955271,2150,2150,2150,2150,0
|
|
20231107,172100,115137955271,2150,2150,2150,2150,0
|
|
20231107,172000,115137955271,2150,2150,2150,2150,0
|
|
20231107,171900,115137955271,2150,2150,2150,2150,0
|
|
20231107,171800,115137955271,2150,2150,2150,2150,0
|
|
20231107,171700,115137955271,2150,2150,2150,2150,0
|
|
20231107,171600,115137955271,2150,2150,2150,2150,0
|
|
20231107,171500,115137955271,2150,2150,2150,2150,0
|
|
20231107,171400,115137955271,2150,2150,2150,2150,0
|
|
20231107,171300,115137955271,2150,2150,2150,2150,0
|
|
20231107,171200,115137955271,2150,2150,2150,2150,0
|
|
20231107,171100,115137955271,2150,2150,2150,2150,0
|
|
20231107,171000,115137955271,2150,2150,2150,2150,0
|
|
20231107,170900,115137955271,2150,2150,2150,2150,0
|
|
20231107,170800,115137955271,2150,2150,2150,2150,0
|
|
20231107,170700,115137955271,2150,2150,2150,2150,0
|
|
20231107,170600,115137955271,2150,2150,2150,2150,0
|
|
20231107,170500,115137955271,2150,2150,2150,2150,0
|
|
20231107,170400,115137955271,2150,2150,2150,2150,0
|
|
20231107,170300,115137955271,2150,2150,2150,2150,0
|
|
20231107,170200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,170100,115137955271,2150,2150,2150,2150,0
|
|
20231107,170000,115137955271,2150,2150,2150,2150,0
|
|
20231107,165900,115137955271,2150,2150,2150,2150,0
|
|
20231107,165800,115137955271,2150,2150,2150,2150,0
|
|
20231107,165700,115137955271,2150,2150,2150,2150,0
|
|
20231107,165600,115137955271,2150,2150,2150,2150,0
|
|
20231107,165500,115137955271,2150,2150,2150,2150,0
|
|
20231107,165400,115137955271,2150,2150,2150,2150,0
|
|
20231107,165300,115137955271,2150,2150,2150,2150,0
|
|
20231107,165200,115137955271,2150,2150,2150,2150,0
|
|
20231107,165100,115137955271,2150,2150,2150,2150,0
|
|
20231107,165000,115137955271,2150,2150,2150,2150,0
|
|
20231107,164900,115137955271,2150,2150,2150,2150,0
|
|
20231107,164800,115137955271,2150,2150,2150,2150,0
|
|
20231107,164700,115137955271,2150,2150,2150,2150,0
|
|
20231107,164600,115137955271,2150,2150,2150,2150,0
|
|
20231107,164500,115137955271,2150,2150,2150,2150,0
|
|
20231107,164400,115137955271,2150,2150,2150,2150,0
|
|
20231107,164300,115137955271,2150,2150,2150,2150,0
|
|
20231107,164200,115137955271,2150,2150,2150,2150,0
|
|
20231107,164100,115137955271,2150,2150,2150,2150,0
|
|
20231107,164000,115137955271,2150,2150,2150,2150,0
|
|
20231107,163900,115137955271,2150,2150,2150,2150,0
|
|
20231107,163800,115137955271,2150,2150,2150,2150,0
|
|
20231107,163700,115137955271,2150,2150,2150,2150,0
|
|
20231107,163600,115137955271,2150,2150,2150,2150,0
|
|
20231107,163500,115137955271,2150,2150,2150,2150,0
|
|
20231107,163400,115137955271,2150,2150,2150,2150,0
|
|
20231107,163300,115137955271,2150,2150,2150,2150,0
|
|
20231107,163200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,163100,115137955271,2150,2150,2150,2150,0
|
|
20231107,163000,115137955271,2150,2150,2150,2150,0
|
|
20231107,162900,115137955271,2150,2150,2150,2150,0
|
|
20231107,162800,115137955271,2150,2150,2150,2150,0
|
|
20231107,162700,115137955271,2150,2150,2150,2150,0
|
|
20231107,162600,115137955271,2150,2150,2150,2150,0
|
|
20231107,162500,115137955271,2150,2150,2150,2150,0
|
|
20231107,162400,115137955271,2150,2150,2150,2150,0
|
|
20231107,162300,115137955271,2150,2150,2150,2150,0
|
|
20231107,162200,115137955271,2150,2150,2150,2150,0
|
|
20231107,162100,115137955271,2150,2150,2150,2150,0
|
|
20231107,162000,115137955271,2150,2150,2150,2150,0
|
|
20231107,161900,115137955271,2150,2150,2150,2150,0
|
|
20231107,161800,115137955271,2150,2150,2150,2150,0
|
|
20231107,161700,115137955271,2150,2150,2150,2150,0
|
|
20231107,161600,115137955271,2150,2150,2150,2150,0
|
|
20231107,161500,115137955271,2150,2150,2150,2150,0
|
|
20231107,161400,115137955271,2150,2150,2150,2150,0
|
|
20231107,161300,115137955271,2150,2150,2150,2150,0
|
|
20231107,161200,115137955271,2150,2150,2150,2150,0
|
|
20231107,161100,115137955271,2150,2150,2150,2150,0
|
|
20231107,161000,115137955271,2150,2150,2150,2150,0
|
|
20231107,160900,115137955271,2150,2150,2150,2150,0
|
|
20231107,160800,115137955271,2150,2150,2150,2150,0
|
|
20231107,160700,115137955271,2150,2150,2150,2150,0
|
|
20231107,160600,115137955271,2150,2150,2150,2150,0
|
|
20231107,160500,115137955271,2150,2150,2150,2150,0
|
|
20231107,160400,115137955271,2150,2150,2150,2150,0
|
|
20231107,160300,115137955271,2150,2150,2150,2150,0
|
|
20231107,160200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,160100,115137955271,2150,2150,2150,2150,0
|
|
20231107,160000,115137955271,2150,2150,2150,2150,0
|
|
20231107,155900,115137955271,2150,2150,2150,2150,0
|
|
20231107,155800,115137955271,2150,2150,2150,2150,0
|
|
20231107,155700,115137955271,2150,2150,2150,2150,0
|
|
20231107,155600,115137955271,2150,2150,2150,2150,0
|
|
20231107,155500,115137955271,2150,2150,2150,2150,0
|
|
20231107,155400,115137955271,2150,2150,2150,2150,0
|
|
20231107,155300,115137955271,2150,2150,2150,2150,0
|
|
20231107,155200,115137955271,2150,2150,2150,2150,0
|
|
20231107,155100,115137955271,2150,2150,2150,2150,0
|
|
20231107,155000,115137955271,2150,2150,2150,2150,0
|
|
20231107,154900,115137955271,2150,2150,2150,2150,0
|
|
20231107,154800,115137955271,2150,2150,2150,2150,0
|
|
20231107,154700,115137955271,2150,2150,2150,2150,0
|
|
20231107,154600,115137955271,2150,2150,2150,2150,0
|
|
20231107,154500,115137955271,2150,2150,2150,2150,0
|
|
20231107,154400,115137955271,2150,2150,2150,2150,0
|
|
20231107,154300,115137955271,2150,2150,2150,2150,0
|
|
20231107,154200,115137955271,2150,2150,2150,2150,0
|
|
20231107,154100,115137955271,2150,2150,2150,2150,0
|
|
20231107,154000,115137955271,2150,2150,2150,2150,0
|
|
20231107,153900,115137955271,2150,2150,2150,2150,0
|
|
20231107,153800,115137955271,2150,2150,2150,2150,0
|
|
20231107,153700,115137955271,2150,2150,2150,2150,0
|
|
20231107,153600,115137955271,2150,2150,2150,2150,0
|
|
20231107,153500,115137955271,2150,2150,2150,2150,0
|
|
20231107,153400,115137955271,2150,2150,2150,2150,0
|
|
20231107,153300,115137955271,2150,2150,2150,2150,0
|
|
20231107,153200,115137955271,2150,2150,2150,2150,75976
|
|
20231107,153100,115137955271,2150,2150,2150,2150,0
|
|
20231107,153000,115137955271,2150,2150,2150,2150,75976
|
|
20231107,152900,114974606871,2150,2150,2150,2150,0
|
|
20231107,152800,114974606871,2150,2150,2150,2150,0
|
|
20231107,152700,114974606871,2150,2150,2150,2150,0
|
|
20231107,152600,114974606871,2150,2150,2150,2150,0
|
|
20231107,152500,114974606871,2150,2150,2150,2150,0
|
|
20231107,152400,114974606871,2150,2150,2150,2150,0
|
|
20231107,152300,114974606871,2150,2150,2150,2150,0
|
|
20231107,152200,114974606871,2150,2150,2150,2150,0
|
|
20231107,152100,114974606871,2150,2150,2150,2150,0
|
|
20231107,152000,114974606871,2150,2150,2150,2150,0
|
|
20231107,151900,114974606871,2150,2150,2150,2150,198622
|
|
20231107,151800,114547569571,2150,2110,2150,2100,1557256
|
|
20231107,151700,111212434621,2110,2120,2130,2105,242383
|
|
20231107,151600,110699322081,2120,2080,2125,2075,385683
|
|
20231107,151500,109886004606,2080,2105,2105,2070,271394
|
|
20231107,151400,109319512931,2105,2105,2110,2100,45743
|
|
20231107,151300,109223223021,2105,2105,2110,2100,35310
|
|
20231107,151200,109148875276,2100,2110,2115,2100,66572
|
|
20231107,151100,109008405771,2110,2120,2120,2100,153253
|
|
20231107,151000,108685632406,2120,2115,2120,2110,74396
|
|
20231107,150900,108528235326,2115,2120,2125,2110,94711
|
|
20231107,150800,108327647896,2115,2130,2135,2105,145785
|
|
20231107,150700,108017951521,2125,2100,2135,2100,244263
|
|
20231107,150600,107499656171,2100,2120,2125,2090,246066
|
|
20231107,150500,106981745151,2125,2115,2125,2110,125915
|
|
20231107,150400,106715571396,2120,2125,2130,2115,152648
|
|
20231107,150300,106391329021,2130,2125,2130,2115,119098
|
|
20231107,150200,106138599176,2125,2105,2130,2100,296048
|
|
20231107,150100,105512232251,2110,2115,2120,2100,184984
|
|
20231107,150000,105121913076,2115,2085,2120,2085,361064
|
|
20231107,145900,104359808121,2085,2100,2100,2085,235658
|
|
20231107,145800,103867376111,2100,2085,2110,2080,401634
|
|
20231107,145700,103024395951,2085,2090,2100,2070,412413
|
|
20231107,145600,102165096436,2090,2045,2095,2040,540037
|
|
20231107,145500,101045225086,2050,2035,2055,2030,160472
|
|
20231107,145400,100717557891,2035,2020,2055,2020,272645
|
|
20231107,145300,100162499971,2025,2010,2025,2010,76895
|
|
20231107,145200,100007568141,2010,2000,2015,1998,74471
|
|
20231107,145100,99858425885,1998,2005,2015,1998,106739
|
|
20231107,145000,99644351910,2005,2015,2015,2000,35173
|
|
20231107,144900,99573703250,2000,2010,2015,2000,87652
|
|
20231107,144800,99397659690,2015,1993,2020,1992,142285
|
|
20231107,144700,99112305001,1993,1983,1996,1980,203667
|
|
20231107,144600,98706719910,1980,1988,1993,1977,138612
|
|
20231107,144500,98431401898,1988,1988,1995,1984,137192
|
|
20231107,144400,98158454750,1988,1987,1994,1971,274332
|
|
20231107,144300,97614252164,1989,2010,2015,1970,361127
|
|
20231107,144200,96896519028,2015,2035,2040,1998,315895
|
|
20231107,144100,96261159216,2035,2040,2050,2030,80600
|
|
20231107,144000,96096778701,2040,2040,2040,2030,78177
|
|
20231107,143900,95937470291,2035,2035,2040,2030,76796
|
|
20231107,143800,95781149551,2035,2015,2040,2010,155276
|
|
20231107,143700,95466803056,2015,2020,2020,2000,228633
|
|
20231107,143600,95007847876,2015,2040,2040,2015,126151
|
|
20231107,143500,94752495926,2035,2040,2055,2030,85742
|
|
20231107,143400,94577480796,2035,2050,2055,2025,262605
|
|
20231107,143300,94043773276,2055,2050,2060,2045,66902
|
|
20231107,143200,93906723466,2045,2060,2065,2040,112808
|
|
20231107,143100,93675477696,2065,2065,2070,2060,47766
|
|
20231107,143000,93576946721,2065,2060,2075,2060,36833
|
|
20231107,142900,93500822966,2065,2075,2075,2055,106518
|
|
20231107,142800,93280776041,2075,2085,2085,2075,18196
|
|
20231107,142700,93242989346,2085,2080,2090,2075,13344
|
|
20231107,142600,93215196076,2080,2085,2090,2075,25568
|
|
20231107,142500,93162016341,2090,2090,2095,2080,30383
|
|
20231107,142400,93098596056,2090,2100,2100,2080,55102
|
|
20231107,142300,92983390101,2100,2105,2105,2090,40763
|
|
20231107,142200,92898000921,2095,2105,2110,2090,102726
|
|
20231107,142100,92681979766,2105,2095,2110,2085,133579
|
|
20231107,142000,92401882801,2090,2065,2095,2065,126898
|
|
20231107,141900,92137478006,2070,2065,2070,2055,44070
|
|
20231107,141800,92046680466,2065,2065,2070,2050,120156
|
|
20231107,141700,91799389771,2070,2075,2075,2065,39921
|
|
20231107,141600,91716850526,2070,2070,2080,2065,46011
|
|
20231107,141500,91621553441,2070,2075,2080,2065,37978
|
|
20231107,141400,91542841626,2080,2070,2080,2065,23843
|
|
20231107,141300,91493462806,2065,2080,2080,2065,69597
|
|
20231107,141200,91349492821,2080,2075,2085,2070,24518
|
|
20231107,141100,91298579306,2070,2085,2090,2070,58155
|
|
20231107,141000,91177745681,2090,2085,2095,2080,39996
|
|
20231107,140900,91094270021,2085,2085,2090,2080,35827
|
|
20231107,140800,91019555816,2085,2090,2090,2080,42100
|
|
20231107,140700,90931694556,2090,2080,2095,2075,68591
|
|
20231107,140600,90788513401,2080,2075,2085,2070,70596
|
|
20231107,140500,90641780991,2075,2070,2075,2065,40591
|
|
20231107,140400,90557747311,2070,2070,2080,2070,31099
|
|
20231107,140300,90493252891,2070,2075,2080,2060,111444
|
|
20231107,140200,90262506216,2075,2090,2090,2075,80767
|
|
20231107,140100,90094464436,2090,2075,2090,2070,106791
|
|
20231107,140000,89872642146,2075,2090,2095,2075,124973
|
|
20231107,135900,89612242706,2090,2095,2100,2090,26590
|
|
20231107,135800,89556586161,2090,2100,2100,2090,32886
|
|
20231107,135700,89487791241,2100,2100,2100,2095,37766
|
|
20231107,135600,89408637356,2095,2105,2105,2095,13937
|
|
20231107,135500,89379373821,2105,2100,2110,2095,29377
|
|
20231107,135400,89317610131,2095,2100,2105,2095,26182
|
|
20231107,135300,89262689116,2100,2095,2105,2090,39173
|
|
20231107,135200,89180509546,2095,2100,2100,2090,71470
|
|
20231107,135100,89030961711,2095,2110,2115,2095,84231
|
|
20231107,135000,88853633151,2110,2105,2110,2100,35441
|
|
20231107,134900,88778928996,2100,2100,2105,2095,81442
|
|
20231107,134800,88608102871,2100,2105,2110,2100,47167
|
|
20231107,134700,88508968881,2110,2105,2110,2100,31499
|
|
20231107,134600,88442663506,2105,2105,2110,2095,115296
|
|
20231107,134500,88200400326,2105,2115,2115,2105,35526
|
|
20231107,134400,88125505436,2115,2110,2115,2105,67377
|
|
20231107,134300,87983305346,2110,2115,2120,2110,36582
|
|
20231107,134200,87905959016,2115,2120,2120,2110,71247
|
|
20231107,134100,87755329331,2120,2120,2125,2115,26062
|
|
20231107,134000,87700127156,2120,2125,2125,2115,36771
|
|
20231107,133900,87622198251,2120,2120,2130,2115,54972
|
|
20231107,133800,87505519841,2120,2130,2130,2120,32892
|
|
20231107,133700,87435570601,2130,2135,2135,2120,93938
|
|
20231107,133600,87235471991,2135,2120,2135,2115,125349
|
|
20231107,133500,86968869961,2120,2120,2125,2115,43292
|
|
20231107,133400,86877042016,2120,2125,2125,2115,90802
|
|
20231107,133300,86684479931,2120,2115,2125,2110,116448
|
|
20231107,133200,86437771471,2110,2115,2115,2105,53599
|
|
20231107,133100,86324708461,2110,2120,2125,2110,104436
|
|
20231107,133000,86103705426,2120,2115,2125,2110,101570
|
|
20231107,132900,85888385851,2110,2125,2125,2110,208731
|
|
20231107,132800,85446007086,2130,2130,2140,2125,189828
|
|
20231107,132700,85041512376,2130,2115,2140,2110,733233
|
|
20231107,132600,83480938276,2115,2100,2115,2090,290320
|
|
20231107,132500,82869523096,2105,2085,2105,2085,195778
|
|
20231107,132400,82459173231,2090,2085,2090,2075,170289
|
|
20231107,132300,82104724001,2085,2080,2085,2075,112044
|
|
20231107,132200,81871601876,2075,2070,2080,2070,86463
|
|
20231107,132100,81692236866,2070,2070,2070,2060,24947
|
|
20231107,132000,81640686231,2070,2055,2070,2055,48183
|
|
20231107,131900,81541131836,2055,2045,2065,2045,31791
|
|
20231107,131800,81475772151,2045,2045,2055,2045,53909
|
|
20231107,131700,81365270511,2050,2050,2065,2045,71646
|
|
20231107,131600,81218233976,2050,2050,2050,2040,48368
|
|
20231107,131500,81119188676,2050,2050,2050,2045,16931
|
|
20231107,131400,81084543271,2045,2045,2050,2040,41363
|
|
20231107,131300,80999985071,2045,2050,2060,2035,93220
|
|
20231107,131200,80809397126,2050,2065,2065,2045,84476
|
|
20231107,131100,80636183906,2065,2055,2075,2055,68887
|
|
20231107,131000,80493905591,2060,2055,2060,2050,40492
|
|
20231107,130900,80410727296,2055,2055,2065,2050,39413
|
|
20231107,130800,80329732011,2055,2060,2065,2055,24121
|
|
20231107,130700,80280078111,2060,2070,2075,2055,91585
|
|
20231107,130600,80090862396,2065,2070,2070,2065,17992
|
|
20231107,130500,80053655821,2070,2055,2070,2050,42822
|
|
20231107,130400,79965272316,2050,2055,2060,2040,73438
|
|
20231107,130300,79814674081,2055,2065,2070,2055,75258
|
|
20231107,130200,79659539101,2065,2060,2065,2055,35564
|
|
20231107,130100,79586260626,2060,2065,2070,2060,35137
|
|
20231107,130000,79513834426,2065,2065,2070,2060,19135
|
|
20231107,125900,79474311936,2065,2060,2070,2060,33878
|
|
20231107,125800,79404353721,2060,2065,2065,2060,53502
|
|
20231107,125700,79294065411,2065,2075,2075,2065,34270
|
|
20231107,125600,79223187676,2070,2070,2075,2065,71875
|
|
20231107,125500,79074535816,2065,2075,2075,2065,41938
|
|
20231107,125400,78987727446,2075,2075,2080,2070,32515
|
|
20231107,125300,78920295041,2075,2085,2085,2075,29222
|
|
20231107,125200,78859543221,2085,2075,2085,2070,66272
|
|
20231107,125100,78721870566,2075,2080,2085,2075,79588
|
|
20231107,125000,78556312711,2080,2070,2080,2070,75111
|
|
20231107,124900,78400393111,2070,2085,2085,2070,72015
|
|
20231107,124800,78250749736,2080,2075,2085,2060,160225
|
|
20231107,124700,77918627191,2070,2065,2075,2060,106857
|
|
20231107,124600,77697246826,2065,2055,2070,2055,153682
|
|
20231107,124500,77380078311,2055,2040,2060,2040,95663
|
|
20231107,124400,77184047176,2040,2040,2045,2035,34508
|
|
20231107,124300,77113590551,2040,2040,2045,2035,78621
|
|
20231107,124200,76953191261,2035,2035,2040,2030,47737
|
|
20231107,124100,76855918256,2035,2030,2040,2030,107399
|
|
20231107,124000,76637469241,2030,2035,2040,2025,132358
|
|
20231107,123900,76368746601,2035,2020,2035,2020,93192
|
|
20231107,123800,76179959316,2025,2015,2025,2010,124003
|
|
20231107,123700,75929591736,2015,2015,2015,2000,119079
|
|
20231107,123600,75690574616,2010,2010,2025,2005,158583
|
|
20231107,123500,75370929531,2005,2020,2020,1996,327794
|
|
20231107,123400,74714093306,2020,2015,2020,2005,145856
|
|
20231107,123300,74420345511,2015,2025,2030,2005,232056
|
|
20231107,123200,73952142221,2030,2050,2050,2020,253033
|
|
20231107,123100,73438768986,2050,2055,2060,2045,89308
|
|
20231107,123000,73255671021,2060,2070,2070,2055,42790
|
|
20231107,122900,73167408466,2065,2065,2075,2065,18088
|
|
20231107,122800,73130050601,2065,2065,2075,2065,18732
|
|
20231107,122700,73091306531,2070,2075,2075,2065,11212
|
|
20231107,122600,73068094661,2070,2075,2075,2060,45388
|
|
20231107,122500,72974249271,2075,2070,2075,2070,8285
|
|
20231107,122400,72957080561,2070,2070,2075,2070,11286
|
|
20231107,122300,72933701076,2070,2070,2080,2065,38392
|
|
20231107,122200,72854054466,2070,2060,2075,2060,25877
|
|
20231107,122100,72800520956,2060,2060,2065,2055,12506
|
|
20231107,122000,72774767491,2060,2065,2065,2055,36461
|
|
20231107,121900,72699666166,2070,2050,2070,2045,46575
|
|
20231107,121800,72604071711,2045,2060,2065,2045,115250
|
|
20231107,121700,72367441991,2060,2065,2070,2060,44655
|
|
20231107,121600,72275199626,2060,2065,2070,2060,26371
|
|
20231107,121500,72220814736,2065,2065,2070,2060,61747
|
|
20231107,121400,72093369701,2070,2075,2075,2065,35002
|
|
20231107,121300,72020948531,2075,2070,2075,2070,15572
|
|
20231107,121200,71988700586,2070,2075,2075,2065,25246
|
|
20231107,121100,71936475656,2070,2075,2090,2065,41807
|
|
20231107,121000,71849633856,2065,2090,2090,2060,99440
|
|
20231107,120900,71643205456,2085,2090,2095,2085,26914
|
|
20231107,120800,71586959211,2090,2095,2100,2090,22500
|
|
20231107,120700,71539900716,2090,2095,2095,2085,19947
|
|
20231107,120600,71498191401,2095,2095,2100,2090,17537
|
|
20231107,120500,71461431746,2095,2095,2095,2090,44468
|
|
20231107,120400,71368459221,2090,2095,2105,2090,48122
|
|
20231107,120300,71267618601,2100,2105,2110,2095,81164
|
|
20231107,120200,71096936201,2105,2100,2110,2090,96913
|
|
20231107,120100,70893627541,2100,2095,2115,2090,243253
|
|
20231107,120000,70382106516,2090,2085,2095,2080,41321
|
|
20231107,115900,70295842576,2085,2095,2095,2085,65739
|
|
20231107,115800,70158245756,2095,2075,2095,2070,80442
|
|
20231107,115700,69990406731,2075,2080,2080,2070,32024
|
|
20231107,115600,69923919731,2075,2075,2085,2070,36276
|
|
20231107,115500,69848532111,2075,2065,2080,2060,43276
|
|
20231107,115400,69758902196,2065,2070,2070,2065,12678
|
|
20231107,115300,69732717326,2070,2070,2070,2065,19464
|
|
20231107,115200,69692465801,2070,2050,2070,2050,73711
|
|
20231107,115100,69540631321,2050,2060,2060,2050,29581
|
|
20231107,115000,69479961171,2050,2065,2065,2050,62839
|
|
20231107,114900,69350783426,2065,2060,2065,2060,23023
|
|
20231107,114800,69303272881,2065,2065,2070,2060,30747
|
|
20231107,114700,69239808631,2065,2050,2070,2045,67132
|
|
20231107,114600,69101666636,2045,2060,2065,2045,272374
|
|
20231107,114500,68543042946,2065,2080,2080,2060,88462
|
|
20231107,114400,68360207511,2080,2085,2090,2075,49081
|
|
20231107,114300,68258088721,2080,2095,2095,2080,63804
|
|
20231107,114200,68125108916,2095,2085,2095,2080,127250
|
|
20231107,114100,67859052651,2085,2075,2090,2075,23990
|
|
20231107,114000,67809084306,2085,2085,2090,2075,49974
|
|
20231107,113900,67705045351,2085,2080,2090,2080,23924
|
|
20231107,113800,67655161736,2080,2085,2090,2080,28457
|
|
20231107,113700,67595834391,2085,2080,2090,2080,28731
|
|
20231107,113600,67535942226,2080,2085,2085,2075,27970
|
|
20231107,113500,67477764526,2080,2085,2085,2080,15601
|
|
20231107,113400,67445293501,2085,2090,2090,2075,40138
|
|
20231107,113300,67361750986,2080,2090,2095,2080,67549
|
|
20231107,113200,67220583216,2090,2080,2100,2075,218915
|
|
20231107,113100,66762782061,2080,2075,2080,2070,28376
|
|
20231107,113000,66703803186,2075,2075,2080,2075,27900
|
|
20231107,112900,66645849286,2075,2070,2080,2070,29731
|
|
20231107,112800,66584224826,2075,2070,2075,2065,33541
|
|
20231107,112700,66514774516,2070,2070,2075,2065,25174
|
|
20231107,112600,66462660251,2075,2070,2075,2065,40643
|
|
20231107,112500,66378549616,2080,2080,2080,2070,41562
|
|
20231107,112400,66292238346,2080,2085,2085,2075,36347
|
|
20231107,112300,66216651786,2080,2085,2090,2080,67925
|
|
20231107,112200,66074837796,2090,2080,2090,2080,83742
|
|
20231107,112100,65900148686,2075,2075,2080,2070,37389
|
|
20231107,112000,65822615136,2070,2085,2085,2070,97940
|
|
20231107,111900,65619037466,2085,2065,2085,2065,108805
|
|
20231107,111800,65393201236,2070,2065,2070,2060,19269
|
|
20231107,111700,65353402681,2065,2065,2070,2060,46521
|
|
20231107,111600,65257343041,2070,2060,2070,2055,70344
|
|
20231107,111500,65112238746,2055,2070,2070,2055,107143
|
|
20231107,111400,64891702186,2060,2075,2080,2060,103771
|
|
20231107,111300,64676936571,2075,2075,2080,2070,38353
|
|
20231107,111200,64597298946,2080,2090,2090,2075,85765
|
|
20231107,111100,64418744226,2090,2085,2090,2080,90765
|
|
20231107,111000,64229423696,2085,2080,2090,2080,92233
|
|
20231107,110900,64037389776,2080,2080,2085,2075,60369
|
|
20231107,110800,63911919311,2085,2075,2090,2070,144297
|
|
20231107,110700,63611493046,2075,2075,2080,2070,46795
|
|
20231107,110600,63514564401,2080,2075,2080,2070,49785
|
|
20231107,110500,63411274221,2080,2070,2085,2065,123884
|
|
20231107,110400,63153903536,2070,2060,2075,2060,76635
|
|
20231107,110300,62995502661,2060,2065,2075,2060,81822
|
|
20231107,110200,62826393801,2065,2065,2070,2055,94356
|
|
20231107,110100,62631681336,2065,2075,2075,2050,242781
|
|
20231107,110000,62131568266,2075,2090,2090,2070,68614
|
|
20231107,105900,61988653776,2090,2085,2090,2085,70277
|
|
20231107,105800,61841901191,2085,2090,2095,2075,117074
|
|
20231107,105700,61598215616,2095,2090,2095,2085,47840
|
|
20231107,105600,61498237906,2090,2085,2095,2080,66312
|
|
20231107,105500,61359932906,2085,2095,2095,2080,61827
|
|
20231107,105400,61230968166,2095,2095,2105,2085,90845
|
|
20231107,105300,61040627561,2100,2100,2110,2095,150362
|
|
20231107,105200,60724429686,2100,2085,2100,2080,148619
|
|
20231107,105100,60413374941,2085,2075,2090,2075,85680
|
|
20231107,105000,60234937626,2075,2085,2090,2075,94852
|
|
20231107,104900,60037140126,2090,2070,2090,2070,110153
|
|
20231107,104800,59807923371,2065,2070,2085,2060,256840
|
|
20231107,104700,59275942236,2070,2090,2095,2065,238228
|
|
20231107,104600,58781851851,2090,2095,2100,2085,145166
|
|
20231107,104500,58478212721,2095,2110,2110,2090,173225
|
|
20231107,104400,58114416856,2110,2100,2115,2100,151687
|
|
20231107,104300,57795196096,2100,2105,2120,2100,367144
|
|
20231107,104200,57020334026,2110,2100,2110,2085,353979
|
|
20231107,104100,56276805836,2100,2070,2105,2065,509211
|
|
20231107,104000,55211477096,2070,2065,2075,2055,148588
|
|
20231107,103900,54904577371,2070,2055,2075,2050,145930
|
|
20231107,103800,54603378371,2055,2080,2085,2055,318940
|
|
20231107,103700,53942170786,2085,2050,2090,2045,597685
|
|
20231107,103600,52704859346,2050,2070,2075,2050,412513
|
|
20231107,103500,51855847356,2065,2050,2075,2050,318818
|
|
20231107,103400,51200420501,2070,2070,2070,2070,0
|
|
20231107,103300,51200420501,2070,2050,2070,2050,360550
|
|
20231107,103200,50455572501,2050,2050,2060,2040,434503
|
|
20231107,103100,49564961406,2050,2010,2060,2010,721931
|
|
20231107,103000,48091368056,2015,1990,2020,1990,439827
|
|
20231107,102900,47209680154,1991,1980,1993,1977,114077
|
|
20231107,102800,46982747281,1980,1976,1992,1976,201498
|
|
20231107,102700,46582469419,1977,1976,1977,1971,63235
|
|
20231107,102600,46457565829,1976,1970,1980,1970,99064
|
|
20231107,102500,46261823788,1971,1962,1971,1962,37147
|
|
20231107,102400,46188778841,1963,1961,1968,1960,41048
|
|
20231107,102300,46108263662,1961,1971,1971,1960,83218
|
|
20231107,102200,45944856721,1967,1974,1975,1967,31951
|
|
20231107,102100,45881892238,1975,1977,1977,1970,67157
|
|
20231107,102000,45749316472,1977,1977,1978,1974,52706
|
|
20231107,101900,45645184619,1977,1968,1977,1968,63689
|
|
20231107,101800,45519524958,1969,1966,1969,1965,29980
|
|
20231107,101700,45460545745,1965,1961,1969,1960,30968
|
|
20231107,101600,45399771337,1961,1963,1964,1960,62534
|
|
20231107,101500,45277105371,1963,1970,1970,1961,93058
|
|
20231107,101400,45094302178,1970,1976,1976,1963,37232
|
|
20231107,101300,45021008083,1977,1962,1981,1960,94116
|
|
20231107,101200,44835371926,1960,1973,1973,1960,85591
|
|
20231107,101100,44666933329,1972,1972,1976,1971,52476
|
|
20231107,101000,44563449832,1972,1962,1980,1960,93395
|
|
20231107,100900,44379509209,1962,1969,1972,1942,320930
|
|
20231107,100800,43751617279,1970,1991,2015,1969,671472
|
|
20231107,100700,42414767915,1991,1992,1993,1983,233227
|
|
20231107,100600,41950848594,1991,1985,1994,1978,276721
|
|
20231107,100500,41400838622,1984,1981,1985,1975,156572
|
|
20231107,100400,41090515891,1982,1976,1986,1975,191725
|
|
20231107,100300,40710533326,1977,1962,1982,1960,83083
|
|
20231107,100200,40546519884,1969,1973,1977,1957,110142
|
|
20231107,100100,40330016454,1974,1966,1990,1965,293912
|
|
20231107,100000,39748415700,1966,1959,1969,1958,42632
|
|
20231107,095900,39664760192,1959,1964,1967,1958,31908
|
|
20231107,095800,39602148449,1967,1967,1971,1964,80079
|
|
20231107,095700,39444546478,1968,1968,1970,1956,102622
|
|
20231107,095600,39242959645,1969,1969,1973,1965,101658
|
|
20231107,095500,39042723608,1969,1943,1979,1942,305241
|
|
20231107,095400,38443444246,1942,1938,1944,1936,36146
|
|
20231107,095300,38373309379,1941,1948,1949,1938,76528
|
|
20231107,095200,38224555026,1948,1955,1955,1946,56050
|
|
20231107,095100,38115284495,1956,1954,1960,1953,99459
|
|
20231107,095000,37920639378,1954,1947,1954,1946,114954
|
|
20231107,094900,37696466279,1947,1937,1948,1935,86650
|
|
20231107,094800,37528447756,1937,1928,1945,1927,151169
|
|
20231107,094700,37235478536,1927,1934,1934,1919,273863
|
|
20231107,094600,36708509524,1932,1959,1960,1928,261801
|
|
20231107,094500,36198809047,1960,1958,1970,1956,88739
|
|
20231107,094400,36024668895,1959,1969,1970,1957,180345
|
|
20231107,094300,35670879630,1970,1971,1972,1965,75821
|
|
20231107,094200,35521734808,1971,1972,1973,1964,237540
|
|
20231107,094100,35054174179,1973,1980,1980,1972,108569
|
|
20231107,094000,34839676821,1979,1976,1980,1972,90727
|
|
20231107,093900,34660452375,1977,1993,1994,1974,256622
|
|
20231107,093800,34150680105,1994,1996,1998,1989,241234
|
|
20231107,093700,33669900490,1998,1985,2020,1984,449207
|
|
20231107,093600,32773583600,1985,1971,1986,1969,121714
|
|
20231107,093500,32532641961,1971,1976,1976,1965,129797
|
|
20231107,093400,32277139388,1976,1976,1983,1965,93451
|
|
20231107,093300,32092605348,1977,1970,1985,1970,114132
|
|
20231107,093200,31866488801,1969,1994,1995,1964,150032
|
|
20231107,093100,31569170677,1994,1968,1994,1968,176037
|
|
20231107,093000,31219902010,1968,1975,1979,1958,167566
|
|
20231107,092900,30890832415,1975,1995,1997,1963,205487
|
|
20231107,092800,30484009475,1995,1973,1996,1973,344340
|
|
20231107,092700,29799562075,1973,1959,1973,1954,190541
|
|
20231107,092600,29425535710,1958,1971,1979,1958,227548
|
|
20231107,092500,28978116266,1982,1978,1985,1953,610049
|
|
20231107,092400,27776266965,1978,2035,2035,1976,575076
|
|
20231107,092300,26626120343,2040,2050,2055,2020,375910
|
|
20231107,092200,25860233368,2050,1975,2060,1974,1134586
|
|
20231107,092100,23559318044,1978,1974,1999,1970,360550
|
|
20231107,092000,22843882571,1972,1994,1995,1965,478779
|
|
20231107,091900,21895645262,1994,1992,2000,1981,517218
|
|
20231107,091800,20866170212,1992,2020,2025,1977,757236
|
|
20231107,091700,19354606164,2020,2020,2065,2010,1173018
|
|
20231107,091600,16971235899,2010,1960,2025,1920,1149509
|
|
20231107,091500,14708531657,1963,1954,1997,1951,1309009
|
|
20231107,091400,12129311991,1955,1919,1955,1905,1154467
|
|
20231107,091300,9908114329,1919,1884,1931,1884,1536501
|
|
20231107,091200,6983427776,1852,1852,1852,1852,0
|
|
20231107,091100,6983427776,1852,1852,1852,1852,0
|
|
20231107,091000,6983427776,1852,1791,1852,1788,946724
|
|
20231107,090900,5254251057,1791,1760,1799,1753,365505
|
|
20231107,090800,4603062127,1763,1761,1770,1756,88293
|
|
20231107,090700,4447500997,1760,1769,1776,1760,168680
|
|
20231107,090600,4148915190,1769,1751,1770,1728,252198
|
|
20231107,090500,3709005123,1752,1768,1770,1751,212763
|
|
20231107,090400,3334843034,1770,1800,1800,1750,580724
|
|
20231107,090300,2303986782,1799,1763,1800,1763,526009
|
|
20231107,090200,1369163768,1763,1722,1770,1720,431400
|
|
20231107,090100,617907412,1722,1686,1724,1684,245368
|
|
20231107,090000,197129594,1684,1684,1685,1679,117153
|