664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,200000,2206452135,2005,2005,2005,2005,0
|
|
20231016,195900,2206452135,2005,2005,2005,2005,0
|
|
20231016,195800,2206452135,2005,2005,2005,2005,0
|
|
20231016,195700,2206452135,2005,2005,2005,2005,0
|
|
20231016,195600,2206452135,2005,2005,2005,2005,0
|
|
20231016,195500,2206452135,2005,2005,2005,2005,0
|
|
20231016,195400,2206452135,2005,2005,2005,2005,0
|
|
20231016,195300,2206452135,2005,2005,2005,2005,0
|
|
20231016,195200,2206452135,2005,2005,2005,2005,0
|
|
20231016,195100,2206452135,2005,2005,2005,2005,0
|
|
20231016,195000,2206452135,2005,2005,2005,2005,0
|
|
20231016,194900,2206452135,2005,2005,2005,2005,0
|
|
20231016,194800,2206452135,2005,2005,2005,2005,0
|
|
20231016,194700,2206452135,2005,2005,2005,2005,0
|
|
20231016,194600,2206452135,2005,2005,2005,2005,0
|
|
20231016,194500,2206452135,2005,2005,2005,2005,0
|
|
20231016,194400,2206452135,2005,2005,2005,2005,0
|
|
20231016,194300,2206452135,2005,2005,2005,2005,0
|
|
20231016,194200,2206452135,2005,2005,2005,2005,0
|
|
20231016,194100,2206452135,2005,2005,2005,2005,0
|
|
20231016,194000,2206452135,2005,2005,2005,2005,0
|
|
20231016,193900,2206452135,2005,2005,2005,2005,0
|
|
20231016,193800,2206452135,2005,2005,2005,2005,0
|
|
20231016,193700,2206452135,2005,2005,2005,2005,0
|
|
20231016,193600,2206452135,2005,2005,2005,2005,0
|
|
20231016,193500,2206452135,2005,2005,2005,2005,0
|
|
20231016,193400,2206452135,2005,2005,2005,2005,0
|
|
20231016,193300,2206452135,2005,2005,2005,2005,0
|
|
20231016,193200,2206452135,2005,2005,2005,2005,0
|
|
20231016,193100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,193000,2206452135,2005,2005,2005,2005,0
|
|
20231016,192900,2206452135,2005,2005,2005,2005,0
|
|
20231016,192800,2206452135,2005,2005,2005,2005,0
|
|
20231016,192700,2206452135,2005,2005,2005,2005,0
|
|
20231016,192600,2206452135,2005,2005,2005,2005,0
|
|
20231016,192500,2206452135,2005,2005,2005,2005,0
|
|
20231016,192400,2206452135,2005,2005,2005,2005,0
|
|
20231016,192300,2206452135,2005,2005,2005,2005,0
|
|
20231016,192200,2206452135,2005,2005,2005,2005,0
|
|
20231016,192100,2206452135,2005,2005,2005,2005,0
|
|
20231016,192000,2206452135,2005,2005,2005,2005,0
|
|
20231016,191900,2206452135,2005,2005,2005,2005,0
|
|
20231016,191800,2206452135,2005,2005,2005,2005,0
|
|
20231016,191700,2206452135,2005,2005,2005,2005,0
|
|
20231016,191600,2206452135,2005,2005,2005,2005,0
|
|
20231016,191500,2206452135,2005,2005,2005,2005,0
|
|
20231016,191400,2206452135,2005,2005,2005,2005,0
|
|
20231016,191300,2206452135,2005,2005,2005,2005,0
|
|
20231016,191200,2206452135,2005,2005,2005,2005,0
|
|
20231016,191100,2206452135,2005,2005,2005,2005,0
|
|
20231016,191000,2206452135,2005,2005,2005,2005,0
|
|
20231016,190900,2206452135,2005,2005,2005,2005,0
|
|
20231016,190800,2206452135,2005,2005,2005,2005,0
|
|
20231016,190700,2206452135,2005,2005,2005,2005,0
|
|
20231016,190600,2206452135,2005,2005,2005,2005,0
|
|
20231016,190500,2206452135,2005,2005,2005,2005,0
|
|
20231016,190400,2206452135,2005,2005,2005,2005,0
|
|
20231016,190300,2206452135,2005,2005,2005,2005,0
|
|
20231016,190200,2206452135,2005,2005,2005,2005,0
|
|
20231016,190100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,190000,2206452135,2005,2005,2005,2005,0
|
|
20231016,185900,2206452135,2005,2005,2005,2005,0
|
|
20231016,185800,2206452135,2005,2005,2005,2005,0
|
|
20231016,185700,2206452135,2005,2005,2005,2005,0
|
|
20231016,185600,2206452135,2005,2005,2005,2005,0
|
|
20231016,185500,2206452135,2005,2005,2005,2005,0
|
|
20231016,185400,2206452135,2005,2005,2005,2005,0
|
|
20231016,185300,2206452135,2005,2005,2005,2005,0
|
|
20231016,185200,2206452135,2005,2005,2005,2005,0
|
|
20231016,185100,2206452135,2005,2005,2005,2005,0
|
|
20231016,185000,2206452135,2005,2005,2005,2005,0
|
|
20231016,184900,2206452135,2005,2005,2005,2005,0
|
|
20231016,184800,2206452135,2005,2005,2005,2005,0
|
|
20231016,184700,2206452135,2005,2005,2005,2005,0
|
|
20231016,184600,2206452135,2005,2005,2005,2005,0
|
|
20231016,184500,2206452135,2005,2005,2005,2005,0
|
|
20231016,184400,2206452135,2005,2005,2005,2005,0
|
|
20231016,184300,2206452135,2005,2005,2005,2005,0
|
|
20231016,184200,2206452135,2005,2005,2005,2005,0
|
|
20231016,184100,2206452135,2005,2005,2005,2005,0
|
|
20231016,184000,2206452135,2005,2005,2005,2005,0
|
|
20231016,183900,2206452135,2005,2005,2005,2005,0
|
|
20231016,183800,2206452135,2005,2005,2005,2005,0
|
|
20231016,183700,2206452135,2005,2005,2005,2005,0
|
|
20231016,183600,2206452135,2005,2005,2005,2005,0
|
|
20231016,183500,2206452135,2005,2005,2005,2005,0
|
|
20231016,183400,2206452135,2005,2005,2005,2005,0
|
|
20231016,183300,2206452135,2005,2005,2005,2005,0
|
|
20231016,183200,2206452135,2005,2005,2005,2005,0
|
|
20231016,183100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,183000,2206452135,2005,2005,2005,2005,0
|
|
20231016,182900,2206452135,2005,2005,2005,2005,0
|
|
20231016,182800,2206452135,2005,2005,2005,2005,0
|
|
20231016,182700,2206452135,2005,2005,2005,2005,0
|
|
20231016,182600,2206452135,2005,2005,2005,2005,0
|
|
20231016,182500,2206452135,2005,2005,2005,2005,0
|
|
20231016,182400,2206452135,2005,2005,2005,2005,0
|
|
20231016,182300,2206452135,2005,2005,2005,2005,0
|
|
20231016,182200,2206452135,2005,2005,2005,2005,0
|
|
20231016,182100,2206452135,2005,2005,2005,2005,0
|
|
20231016,182000,2206452135,2005,2005,2005,2005,0
|
|
20231016,181900,2206452135,2005,2005,2005,2005,0
|
|
20231016,181800,2206452135,2005,2005,2005,2005,0
|
|
20231016,181700,2206452135,2005,2005,2005,2005,0
|
|
20231016,181600,2206452135,2005,2005,2005,2005,0
|
|
20231016,181500,2206452135,2005,2005,2005,2005,0
|
|
20231016,181400,2206452135,2005,2005,2005,2005,0
|
|
20231016,181300,2206452135,2005,2005,2005,2005,0
|
|
20231016,181200,2206452135,2005,2005,2005,2005,0
|
|
20231016,181100,2206452135,2005,2005,2005,2005,0
|
|
20231016,181000,2206452135,2005,2005,2005,2005,0
|
|
20231016,180900,2206452135,2005,2005,2005,2005,0
|
|
20231016,180800,2206452135,2005,2005,2005,2005,0
|
|
20231016,180700,2206452135,2005,2005,2005,2005,0
|
|
20231016,180600,2206452135,2005,2005,2005,2005,0
|
|
20231016,180500,2206452135,2005,2005,2005,2005,0
|
|
20231016,180400,2206452135,2005,2005,2005,2005,0
|
|
20231016,180300,2206452135,2005,2005,2005,2005,0
|
|
20231016,180200,2206452135,2005,2005,2005,2005,0
|
|
20231016,180100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,180000,2206452135,2005,2005,2005,2005,0
|
|
20231016,175900,2206452135,2005,2005,2005,2005,0
|
|
20231016,175800,2206452135,2005,2005,2005,2005,0
|
|
20231016,175700,2206452135,2005,2005,2005,2005,0
|
|
20231016,175600,2206452135,2005,2005,2005,2005,0
|
|
20231016,175500,2206452135,2005,2005,2005,2005,0
|
|
20231016,175400,2206452135,2005,2005,2005,2005,0
|
|
20231016,175300,2206452135,2005,2005,2005,2005,0
|
|
20231016,175200,2206452135,2005,2005,2005,2005,0
|
|
20231016,175100,2206452135,2005,2005,2005,2005,0
|
|
20231016,175000,2206452135,2005,2005,2005,2005,0
|
|
20231016,174900,2206452135,2005,2005,2005,2005,0
|
|
20231016,174800,2206452135,2005,2005,2005,2005,0
|
|
20231016,174700,2206452135,2005,2005,2005,2005,0
|
|
20231016,174600,2206452135,2005,2005,2005,2005,0
|
|
20231016,174500,2206452135,2005,2005,2005,2005,0
|
|
20231016,174400,2206452135,2005,2005,2005,2005,0
|
|
20231016,174300,2206452135,2005,2005,2005,2005,0
|
|
20231016,174200,2206452135,2005,2005,2005,2005,0
|
|
20231016,174100,2206452135,2005,2005,2005,2005,0
|
|
20231016,174000,2206452135,2005,2005,2005,2005,0
|
|
20231016,173900,2206452135,2005,2005,2005,2005,0
|
|
20231016,173800,2206452135,2005,2005,2005,2005,0
|
|
20231016,173700,2206452135,2005,2005,2005,2005,0
|
|
20231016,173600,2206452135,2005,2005,2005,2005,0
|
|
20231016,173500,2206452135,2005,2005,2005,2005,0
|
|
20231016,173400,2206452135,2005,2005,2005,2005,0
|
|
20231016,173300,2206452135,2005,2005,2005,2005,0
|
|
20231016,173200,2206452135,2005,2005,2005,2005,0
|
|
20231016,173100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,173000,2206452135,2005,2005,2005,2005,0
|
|
20231016,172900,2206452135,2005,2005,2005,2005,0
|
|
20231016,172800,2206452135,2005,2005,2005,2005,0
|
|
20231016,172700,2206452135,2005,2005,2005,2005,0
|
|
20231016,172600,2206452135,2005,2005,2005,2005,0
|
|
20231016,172500,2206452135,2005,2005,2005,2005,0
|
|
20231016,172400,2206452135,2005,2005,2005,2005,0
|
|
20231016,172300,2206452135,2005,2005,2005,2005,0
|
|
20231016,172200,2206452135,2005,2005,2005,2005,0
|
|
20231016,172100,2206452135,2005,2005,2005,2005,0
|
|
20231016,172000,2206452135,2005,2005,2005,2005,0
|
|
20231016,171900,2206452135,2005,2005,2005,2005,0
|
|
20231016,171800,2206452135,2005,2005,2005,2005,0
|
|
20231016,171700,2206452135,2005,2005,2005,2005,0
|
|
20231016,171600,2206452135,2005,2005,2005,2005,0
|
|
20231016,171500,2206452135,2005,2005,2005,2005,0
|
|
20231016,171400,2206452135,2005,2005,2005,2005,0
|
|
20231016,171300,2206452135,2005,2005,2005,2005,0
|
|
20231016,171200,2206452135,2005,2005,2005,2005,0
|
|
20231016,171100,2206452135,2005,2005,2005,2005,0
|
|
20231016,171000,2206452135,2005,2005,2005,2005,0
|
|
20231016,170900,2206452135,2005,2005,2005,2005,0
|
|
20231016,170800,2206452135,2005,2005,2005,2005,0
|
|
20231016,170700,2206452135,2005,2005,2005,2005,0
|
|
20231016,170600,2206452135,2005,2005,2005,2005,0
|
|
20231016,170500,2206452135,2005,2005,2005,2005,0
|
|
20231016,170400,2206452135,2005,2005,2005,2005,0
|
|
20231016,170300,2206452135,2005,2005,2005,2005,0
|
|
20231016,170200,2206452135,2005,2005,2005,2005,0
|
|
20231016,170100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,170000,2206452135,2005,2005,2005,2005,0
|
|
20231016,165900,2206452135,2005,2005,2005,2005,0
|
|
20231016,165800,2206452135,2005,2005,2005,2005,0
|
|
20231016,165700,2206452135,2005,2005,2005,2005,0
|
|
20231016,165600,2206452135,2005,2005,2005,2005,0
|
|
20231016,165500,2206452135,2005,2005,2005,2005,0
|
|
20231016,165400,2206452135,2005,2005,2005,2005,0
|
|
20231016,165300,2206452135,2005,2005,2005,2005,0
|
|
20231016,165200,2206452135,2005,2005,2005,2005,0
|
|
20231016,165100,2206452135,2005,2005,2005,2005,0
|
|
20231016,165000,2206452135,2005,2005,2005,2005,0
|
|
20231016,164900,2206452135,2005,2005,2005,2005,0
|
|
20231016,164800,2206452135,2005,2005,2005,2005,0
|
|
20231016,164700,2206452135,2005,2005,2005,2005,0
|
|
20231016,164600,2206452135,2005,2005,2005,2005,0
|
|
20231016,164500,2206452135,2005,2005,2005,2005,0
|
|
20231016,164400,2206452135,2005,2005,2005,2005,0
|
|
20231016,164300,2206452135,2005,2005,2005,2005,0
|
|
20231016,164200,2206452135,2005,2005,2005,2005,0
|
|
20231016,164100,2206452135,2005,2005,2005,2005,0
|
|
20231016,164000,2206452135,2005,2005,2005,2005,0
|
|
20231016,163900,2206452135,2005,2005,2005,2005,0
|
|
20231016,163800,2206452135,2005,2005,2005,2005,0
|
|
20231016,163700,2206452135,2005,2005,2005,2005,0
|
|
20231016,163600,2206452135,2005,2005,2005,2005,0
|
|
20231016,163500,2206452135,2005,2005,2005,2005,0
|
|
20231016,163400,2206452135,2005,2005,2005,2005,0
|
|
20231016,163300,2206452135,2005,2005,2005,2005,0
|
|
20231016,163200,2206452135,2005,2005,2005,2005,0
|
|
20231016,163100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,163000,2206452135,2005,2005,2005,2005,0
|
|
20231016,162900,2206452135,2005,2005,2005,2005,0
|
|
20231016,162800,2206452135,2005,2005,2005,2005,0
|
|
20231016,162700,2206452135,2005,2005,2005,2005,0
|
|
20231016,162600,2206452135,2005,2005,2005,2005,0
|
|
20231016,162500,2206452135,2005,2005,2005,2005,0
|
|
20231016,162400,2206452135,2005,2005,2005,2005,0
|
|
20231016,162300,2206452135,2005,2005,2005,2005,0
|
|
20231016,162200,2206452135,2005,2005,2005,2005,0
|
|
20231016,162100,2206452135,2005,2005,2005,2005,0
|
|
20231016,162000,2206452135,2005,2005,2005,2005,0
|
|
20231016,161900,2206452135,2005,2005,2005,2005,0
|
|
20231016,161800,2206452135,2005,2005,2005,2005,0
|
|
20231016,161700,2206452135,2005,2005,2005,2005,0
|
|
20231016,161600,2206452135,2005,2005,2005,2005,0
|
|
20231016,161500,2206452135,2005,2005,2005,2005,0
|
|
20231016,161400,2206452135,2005,2005,2005,2005,0
|
|
20231016,161300,2206452135,2005,2005,2005,2005,0
|
|
20231016,161200,2206452135,2005,2005,2005,2005,0
|
|
20231016,161100,2206452135,2005,2005,2005,2005,0
|
|
20231016,161000,2206452135,2005,2005,2005,2005,0
|
|
20231016,160900,2206452135,2005,2005,2005,2005,0
|
|
20231016,160800,2206452135,2005,2005,2005,2005,0
|
|
20231016,160700,2206452135,2005,2005,2005,2005,0
|
|
20231016,160600,2206452135,2005,2005,2005,2005,0
|
|
20231016,160500,2206452135,2005,2005,2005,2005,0
|
|
20231016,160400,2206452135,2005,2005,2005,2005,0
|
|
20231016,160300,2206452135,2005,2005,2005,2005,0
|
|
20231016,160200,2206452135,2005,2005,2005,2005,0
|
|
20231016,160100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,160000,2206452135,2005,2005,2005,2005,0
|
|
20231016,155900,2206452135,2005,2005,2005,2005,0
|
|
20231016,155800,2206452135,2005,2005,2005,2005,0
|
|
20231016,155700,2206452135,2005,2005,2005,2005,0
|
|
20231016,155600,2206452135,2005,2005,2005,2005,0
|
|
20231016,155500,2206452135,2005,2005,2005,2005,0
|
|
20231016,155400,2206452135,2005,2005,2005,2005,0
|
|
20231016,155300,2206452135,2005,2005,2005,2005,0
|
|
20231016,155200,2206452135,2005,2005,2005,2005,0
|
|
20231016,155100,2206452135,2005,2005,2005,2005,0
|
|
20231016,155000,2206452135,2005,2005,2005,2005,0
|
|
20231016,154900,2206452135,2005,2005,2005,2005,0
|
|
20231016,154800,2206452135,2005,2005,2005,2005,0
|
|
20231016,154700,2206452135,2005,2005,2005,2005,0
|
|
20231016,154600,2206452135,2005,2005,2005,2005,0
|
|
20231016,154500,2206452135,2005,2005,2005,2005,0
|
|
20231016,154400,2206452135,2005,2005,2005,2005,0
|
|
20231016,154300,2206452135,2005,2005,2005,2005,0
|
|
20231016,154200,2206452135,2005,2005,2005,2005,0
|
|
20231016,154100,2206452135,2005,2005,2005,2005,0
|
|
20231016,154000,2206452135,2005,2005,2005,2005,0
|
|
20231016,153900,2206452135,2005,2005,2005,2005,0
|
|
20231016,153800,2206452135,2005,2005,2005,2005,0
|
|
20231016,153700,2206452135,2005,2005,2005,2005,0
|
|
20231016,153600,2206452135,2005,2005,2005,2005,0
|
|
20231016,153500,2206452135,2005,2005,2005,2005,0
|
|
20231016,153400,2206452135,2005,2005,2005,2005,0
|
|
20231016,153300,2206452135,2005,2005,2005,2005,0
|
|
20231016,153200,2206452135,2005,2005,2005,2005,0
|
|
20231016,153100,2206452135,2005,2005,2005,2005,6787
|
|
20231016,153000,2206452135,2005,2005,2005,2005,6787
|
|
20231016,152900,2192844200,2005,2005,2005,2005,0
|
|
20231016,152800,2192844200,2005,2005,2005,2005,0
|
|
20231016,152700,2192844200,2005,2005,2005,2005,0
|
|
20231016,152600,2192844200,2005,2005,2005,2005,0
|
|
20231016,152500,2192844200,2005,2005,2005,2005,0
|
|
20231016,152400,2192844200,2005,2005,2005,2005,0
|
|
20231016,152300,2192844200,2005,2005,2005,2005,0
|
|
20231016,152200,2192844200,2005,2005,2005,2005,0
|
|
20231016,152100,2192844200,2005,2005,2005,2005,0
|
|
20231016,152000,2192844200,2005,2005,2005,2005,0
|
|
20231016,151900,2192844200,2005,2010,2015,2005,2415
|
|
20231016,151800,2187995320,2010,2010,2010,2010,310
|
|
20231016,151700,2187372220,2010,2010,2010,2010,69
|
|
20231016,151600,2187233530,2010,2010,2010,2010,846
|
|
20231016,151500,2185533070,2010,2010,2010,2010,1
|
|
20231016,151400,2185531060,2015,2010,2015,2010,165
|
|
20231016,151300,2185199405,2015,2010,2015,2010,416
|
|
20231016,151200,2184361490,2010,2015,2015,2010,551
|
|
20231016,151100,2183251460,2010,2015,2015,2010,439
|
|
20231016,151000,2182369065,2015,2010,2015,2010,401
|
|
20231016,150900,2181563050,2015,2015,2015,2015,24
|
|
20231016,150800,2181514690,2015,2010,2015,2010,154
|
|
20231016,150700,2181205145,2015,2015,2015,2010,2117
|
|
20231016,150600,2176949925,2015,2010,2015,2010,2332
|
|
20231016,150500,2172262445,2010,2010,2010,2010,95
|
|
20231016,150400,2172071495,2010,2010,2010,2010,291
|
|
20231016,150300,2171486585,2015,2015,2015,2010,498
|
|
20231016,150200,2170484615,2015,2015,2015,2015,10
|
|
20231016,150100,2170464465,2015,2015,2015,2015,1434
|
|
20231016,150000,2167574955,2015,2015,2015,2015,507
|
|
20231016,145900,2166553350,2020,2020,2020,2020,2
|
|
20231016,145800,2166549310,2020,2020,2020,2020,1
|
|
20231016,145700,2166547290,2020,2020,2020,2020,10
|
|
20231016,145600,2166527090,2015,2020,2020,2015,600
|
|
20231016,145500,2165315590,2015,2015,2015,2015,116
|
|
20231016,145400,2165081850,2015,2020,2020,2015,625
|
|
20231016,145300,2163822465,2015,2015,2015,2015,200
|
|
20231016,145200,2163419465,2015,2015,2015,2015,0
|
|
20231016,145100,2163419465,2015,2020,2020,2015,1195
|
|
20231016,145000,2161010580,2025,2025,2025,2025,1
|
|
20231016,144900,2161008555,2020,2020,2020,2020,0
|
|
20231016,144800,2161008555,2020,2020,2020,2020,6
|
|
20231016,144700,2160996435,2025,2015,2025,2015,23
|
|
20231016,144600,2160949960,2015,2015,2015,2015,19
|
|
20231016,144500,2160911675,2015,2015,2015,2015,0
|
|
20231016,144400,2160911675,2015,2020,2020,2015,200
|
|
20231016,144300,2160508640,2020,2020,2020,2020,241
|
|
20231016,144200,2160021820,2030,2030,2030,2030,0
|
|
20231016,144100,2160021820,2030,2030,2030,2030,0
|
|
20231016,144000,2160021820,2030,2030,2030,2030,0
|
|
20231016,143900,2160021820,2030,2030,2030,2030,0
|
|
20231016,143800,2160021820,2030,2030,2030,2030,0
|
|
20231016,143700,2160021820,2030,2030,2030,2030,0
|
|
20231016,143600,2160021820,2030,2030,2030,2030,24
|
|
20231016,143500,2159973100,2030,2030,2030,2030,0
|
|
20231016,143400,2159973100,2030,2030,2030,2030,0
|
|
20231016,143300,2159973100,2030,2015,2030,2015,201
|
|
20231016,143200,2159568070,2015,2025,2025,2015,3054
|
|
20231016,143100,2153401985,2025,2025,2025,2025,0
|
|
20231016,143000,2153401985,2025,2025,2025,2025,230
|
|
20231016,142900,2152936235,2030,2030,2030,2030,0
|
|
20231016,142800,2152936235,2030,2030,2030,2030,0
|
|
20231016,142700,2152936235,2030,2020,2030,2020,167
|
|
20231016,142600,2152598835,2020,2025,2025,2020,1618
|
|
20231016,142500,2149330465,2025,2025,2025,2025,5
|
|
20231016,142400,2149320340,2030,2030,2030,2030,3
|
|
20231016,142300,2149314250,2030,2030,2030,2030,0
|
|
20231016,142200,2149314250,2030,2030,2030,2030,0
|
|
20231016,142100,2149314250,2030,2030,2030,2030,0
|
|
20231016,142000,2149314250,2030,2030,2030,2030,0
|
|
20231016,141900,2149314250,2030,2030,2030,2030,0
|
|
20231016,141800,2149314250,2030,2030,2030,2020,216
|
|
20231016,141700,2148877355,2030,2030,2030,2030,1
|
|
20231016,141600,2148875325,2025,2025,2025,2025,22
|
|
20231016,141500,2148830775,2030,2025,2030,2025,78
|
|
20231016,141400,2148672820,2025,2025,2025,2025,1
|
|
20231016,141300,2148670795,2030,2030,2030,2030,0
|
|
20231016,141200,2148670795,2030,2030,2030,2030,0
|
|
20231016,141100,2148670795,2030,2030,2030,2030,0
|
|
20231016,141000,2148670795,2030,2030,2030,2030,0
|
|
20231016,140900,2148670795,2030,2030,2030,2030,0
|
|
20231016,140800,2148670795,2030,2030,2030,2030,1
|
|
20231016,140700,2148668765,2025,2025,2025,2025,300
|
|
20231016,140600,2148061265,2030,2030,2030,2030,2
|
|
20231016,140500,2148057205,2030,2030,2030,2030,0
|
|
20231016,140400,2148057205,2030,2030,2030,2025,1011
|
|
20231016,140300,2146009875,2030,2030,2030,2030,20
|
|
20231016,140200,2145969275,2025,2025,2025,2025,0
|
|
20231016,140100,2145969275,2025,2025,2025,2025,1000
|
|
20231016,140000,2143944275,2030,2030,2030,2030,0
|
|
20231016,135900,2143944275,2030,2030,2030,2030,24
|
|
20231016,135800,2143895555,2030,2030,2030,2030,0
|
|
20231016,135700,2143895555,2030,2030,2030,2030,0
|
|
20231016,135600,2143895555,2030,2030,2030,2030,1
|
|
20231016,135500,2143893525,2025,2025,2025,2025,1000
|
|
20231016,135400,2141868525,2025,2025,2025,2025,0
|
|
20231016,135300,2141868525,2025,2025,2025,2025,100
|
|
20231016,135200,2141666025,2030,2030,2030,2030,0
|
|
20231016,135100,2141666025,2030,2030,2030,2030,0
|
|
20231016,135000,2141666025,2030,2025,2030,2025,2
|
|
20231016,134900,2141661970,2030,2030,2030,2030,0
|
|
20231016,134800,2141661970,2030,2030,2030,2030,2
|
|
20231016,134700,2141657910,2025,2025,2025,2025,128
|
|
20231016,134600,2141398710,2030,2020,2030,2020,587
|
|
20231016,134500,2140212630,2020,2020,2020,2020,0
|
|
20231016,134400,2140212630,2020,2025,2025,2020,2571
|
|
20231016,134300,2135006390,2025,2020,2025,2020,478
|
|
20231016,134200,2134040820,2025,2025,2025,2025,86
|
|
20231016,134100,2133866670,2020,2020,2020,2020,0
|
|
20231016,134000,2133866670,2020,2020,2020,2020,3000
|
|
20231016,133900,2127806670,2020,2020,2020,2020,7
|
|
20231016,133800,2127792530,2020,2020,2020,2020,0
|
|
20231016,133700,2127792530,2020,2020,2020,2020,143
|
|
20231016,133600,2127503670,2020,2020,2020,2020,1
|
|
20231016,133500,2127501650,2015,2015,2015,2015,1
|
|
20231016,133400,2127499635,2015,2015,2015,2015,0
|
|
20231016,133300,2127499635,2015,2025,2025,2015,8
|
|
20231016,133200,2127483505,2025,2025,2025,2015,910
|
|
20231016,133100,2125649810,2025,2025,2025,2015,611
|
|
20231016,133000,2124418035,2015,2015,2015,2015,250
|
|
20231016,132900,2123914285,2025,2025,2030,2025,444
|
|
20231016,132800,2123013380,2025,2015,2030,2015,376
|
|
20231016,132700,2122250290,2015,2005,2015,2005,752
|
|
20231016,132600,2120735020,2005,2005,2005,2005,399
|
|
20231016,132500,2119935025,2005,2010,2015,2005,1486
|
|
20231016,132400,2116950455,2010,2015,2015,2010,869
|
|
20231016,132300,2115203485,2015,2015,2015,2010,1335
|
|
20231016,132200,2112514175,2015,2025,2025,2015,2065
|
|
20231016,132100,2108351630,2020,2020,2020,2020,0
|
|
20231016,132000,2108351630,2020,2025,2025,2020,6165
|
|
20231016,131900,2095897495,2025,2025,2025,2025,1385
|
|
20231016,131800,2093092870,2025,2025,2025,2025,2025
|
|
20231016,131700,2088992245,2030,2030,2030,2030,1918
|
|
20231016,131600,2085098705,2030,2030,2030,2030,191
|
|
20231016,131500,2084710975,2030,2030,2035,2030,1171
|
|
20231016,131400,2082333840,2035,2035,2035,2035,1809
|
|
20231016,131300,2078652525,2035,2035,2035,2035,0
|
|
20231016,131200,2078652525,2035,2035,2035,2035,0
|
|
20231016,131100,2078652525,2035,2035,2035,2035,232
|
|
20231016,131000,2078180405,2035,2035,2035,2035,0
|
|
20231016,130900,2078180405,2035,2035,2035,2035,0
|
|
20231016,130800,2078180405,2035,2035,2035,2035,49
|
|
20231016,130700,2078080690,2035,2035,2035,2035,175
|
|
20231016,130600,2077724565,2035,2035,2035,2035,8
|
|
20231016,130500,2077708285,2040,2040,2040,2040,0
|
|
20231016,130400,2077708285,2040,2040,2040,2040,929
|
|
20231016,130300,2075813125,2045,2045,2045,2045,2
|
|
20231016,130200,2075809035,2045,2045,2045,2045,0
|
|
20231016,130100,2075809035,2045,2040,2045,2040,15
|
|
20231016,130000,2075778430,2040,2040,2040,2040,57
|
|
20231016,125900,2075662150,2040,2040,2040,2040,0
|
|
20231016,125800,2075662150,2040,2040,2040,2040,3
|
|
20231016,125700,2075656030,2030,2030,2030,2030,0
|
|
20231016,125600,2075656030,2030,2050,2055,2030,3893
|
|
20231016,125500,2067739955,2050,2050,2050,2050,300
|
|
20231016,125400,2067124955,2055,2055,2055,2055,6
|
|
20231016,125300,2067112625,2055,2055,2055,2055,0
|
|
20231016,125200,2067112625,2055,2055,2055,2055,20
|
|
20231016,125100,2067071525,2055,2055,2055,2055,10
|
|
20231016,125000,2067050975,2050,2050,2050,2050,17
|
|
20231016,124900,2067016125,2050,2050,2050,2050,10
|
|
20231016,124800,2066995625,2035,2035,2035,2035,0
|
|
20231016,124700,2066995625,2035,2035,2035,2035,2319
|
|
20231016,124600,2062276460,2035,2040,2040,2035,130
|
|
20231016,124500,2062011905,2040,2040,2040,2040,2426
|
|
20231016,124400,2057062865,2040,2040,2040,2040,16
|
|
20231016,124300,2057030225,2045,2045,2045,2040,1844
|
|
20231016,124200,2053261595,2045,2045,2045,2045,1
|
|
20231016,124100,2053259550,2045,2050,2060,2045,1200
|
|
20231016,124000,2050802480,2050,2050,2050,2050,200
|
|
20231016,123900,2050392480,2050,2050,2050,2050,0
|
|
20231016,123800,2050392480,2050,2050,2050,2050,0
|
|
20231016,123700,2050392480,2050,2050,2050,2050,26
|
|
20231016,123600,2050339180,2050,2050,2050,2045,16
|
|
20231016,123500,2050306430,2050,2050,2050,2050,115
|
|
20231016,123400,2050070680,2045,2045,2045,2045,0
|
|
20231016,123300,2050070680,2045,2050,2050,2045,170
|
|
20231016,123200,2049723025,2050,2050,2050,2050,30
|
|
20231016,123100,2049661525,2050,2050,2050,2050,0
|
|
20231016,123000,2049661525,2050,2050,2050,2050,100
|
|
20231016,122900,2049456525,2050,2050,2050,2050,1
|
|
20231016,122800,2049454475,2050,2055,2060,2050,188
|
|
20231016,122700,2049067555,2050,2050,2050,2050,8
|
|
20231016,122600,2049051155,2050,2050,2050,2050,22
|
|
20231016,122500,2049006055,2050,2055,2055,2050,154
|
|
20231016,122400,2048690335,2055,2050,2055,2050,15
|
|
20231016,122300,2048659535,2050,2050,2050,2050,53
|
|
20231016,122200,2048550885,2045,2045,2045,2045,20
|
|
20231016,122100,2048509985,2050,2050,2050,2050,1000
|
|
20231016,122000,2046459985,2045,2045,2045,2045,485
|
|
20231016,121900,2045468160,2045,2045,2045,2045,1007
|
|
20231016,121800,2043408845,2040,2040,2040,2040,227
|
|
20231016,121700,2042945765,2045,2045,2045,2045,0
|
|
20231016,121600,2042945765,2045,2045,2045,2045,0
|
|
20231016,121500,2042945765,2045,2045,2045,2045,0
|
|
20231016,121400,2042945765,2045,2045,2045,2045,5
|
|
20231016,121300,2042935540,2045,2045,2045,2045,2
|
|
20231016,121200,2042931450,2040,2040,2040,2040,0
|
|
20231016,121100,2042931450,2040,2040,2040,2040,1754
|
|
20231016,121000,2039353290,2045,2045,2045,2045,114
|
|
20231016,120900,2039120160,2045,2045,2045,2045,1
|
|
20231016,120800,2039118115,2050,2055,2055,2050,31
|
|
20231016,120700,2039054415,2050,2050,2050,2050,0
|
|
20231016,120600,2039054415,2050,2050,2050,2050,2297
|
|
20231016,120500,2034345565,2050,2050,2050,2050,75
|
|
20231016,120400,2034191815,2050,2050,2050,2050,250
|
|
20231016,120300,2033679315,2050,2050,2050,2050,1120
|
|
20231016,120200,2031383315,2055,2055,2055,2055,2340
|
|
20231016,120100,2026574615,2050,2050,2050,2050,400
|
|
20231016,120000,2025754615,2050,2050,2050,2050,705
|
|
20231016,115900,2024309365,2055,2055,2055,2055,102
|
|
20231016,115800,2024099755,2055,2055,2055,2055,10
|
|
20231016,115700,2024079205,2055,2055,2055,2055,0
|
|
20231016,115600,2024079205,2055,2055,2055,2055,130
|
|
20231016,115500,2023812055,2055,2055,2055,2055,214
|
|
20231016,115400,2023372285,2055,2055,2055,2055,984
|
|
20231016,115300,2021350165,2055,2050,2055,2050,1053
|
|
20231016,115200,2019191490,2050,2045,2050,2045,118
|
|
20231016,115100,2018950175,2040,2040,2040,2040,0
|
|
20231016,115000,2018950175,2040,2040,2040,2040,1
|
|
20231016,114900,2018948135,2040,2040,2040,2040,0
|
|
20231016,114800,2018948135,2040,2045,2045,2040,172
|
|
20231016,114700,2018596510,2040,2045,2045,2040,1009
|
|
20231016,114600,2016538100,2045,2045,2045,2045,1
|
|
20231016,114500,2016536055,2040,2040,2040,2040,0
|
|
20231016,114400,2016536055,2040,2045,2045,2040,389
|
|
20231016,114300,2015740990,2045,2045,2045,2045,344
|
|
20231016,114200,2015037510,2045,2045,2045,2045,55
|
|
20231016,114100,2014925035,2045,2045,2045,2045,330
|
|
20231016,114000,2014250185,2040,2040,2040,2040,459
|
|
20231016,113900,2013313825,2040,2040,2040,2040,0
|
|
20231016,113800,2013313825,2040,2050,2050,2040,453
|
|
20231016,113700,2012389405,2050,2050,2050,2050,1
|
|
20231016,113600,2012387355,2050,2050,2050,2050,33
|
|
20231016,113500,2012319705,2050,2045,2050,2045,16
|
|
20231016,113400,2012286975,2045,2045,2050,2045,491
|
|
20231016,113300,2011282875,2045,2045,2045,2040,17
|
|
20231016,113200,2011248120,2040,2045,2050,2040,333
|
|
20231016,113100,2010568170,2050,2050,2050,2050,0
|
|
20231016,113000,2010568170,2050,2035,2050,2035,630
|
|
20231016,112900,2009284615,2035,2055,2055,2035,13349
|
|
20231016,112800,1981965115,2055,2065,2065,2055,8194
|
|
20231016,112700,1965081015,2065,2070,2070,2065,301
|
|
20231016,112600,1964458395,2070,2085,2085,2070,631
|
|
20231016,112500,1963144740,2085,2080,2085,2080,700
|
|
20231016,112400,1961685340,2065,2065,2065,2065,0
|
|
20231016,112300,1961685340,2065,2065,2065,2065,121
|
|
20231016,112200,1961435475,2070,2070,2070,2070,109
|
|
20231016,112100,1961209845,2070,2070,2070,2070,17
|
|
20231016,112000,1961174655,2065,2065,2065,2065,0
|
|
20231016,111900,1961174655,2065,2070,2070,2065,189
|
|
20231016,111800,1960784290,2070,2070,2070,2070,101
|
|
20231016,111700,1960575220,2070,2070,2070,2070,3
|
|
20231016,111600,1960569010,2070,2080,2080,2070,1642
|
|
20231016,111500,1957163020,2070,2070,2070,2070,0
|
|
20231016,111400,1957163020,2070,2075,2075,2070,819
|
|
20231016,111300,1955466890,2080,2080,2080,2080,135
|
|
20231016,111200,1955186090,2080,2080,2080,2080,210
|
|
20231016,111100,1954749290,2080,2080,2080,2080,0
|
|
20231016,111000,1954749290,2080,2075,2080,2075,103
|
|
20231016,110900,1954535320,2075,2075,2075,2075,25
|
|
20231016,110800,1954483445,2075,2075,2075,2075,100
|
|
20231016,110700,1954275945,2075,2075,2075,2075,0
|
|
20231016,110600,1954275945,2075,2085,2085,2075,260
|
|
20231016,110500,1953735445,2085,2085,2085,2085,96
|
|
20231016,110400,1953535285,2075,2080,2080,2075,192
|
|
20231016,110300,1953136660,2085,2080,2085,2080,188
|
|
20231016,110200,1952745610,2080,2075,2080,2075,2033
|
|
20231016,110100,1948527130,2075,2075,2075,2075,139
|
|
20231016,110000,1948238705,2075,2075,2075,2075,0
|
|
20231016,105900,1948238705,2075,2075,2075,2075,101
|
|
20231016,105800,1948029130,2075,2080,2080,2075,220
|
|
20231016,105700,1947572480,2080,2080,2080,2080,0
|
|
20231016,105600,1947572480,2080,2080,2080,2080,1083
|
|
20231016,105500,1945319840,2080,2085,2085,2080,291
|
|
20231016,105400,1944713305,2090,2085,2090,2085,134
|
|
20231016,105300,1944433250,2085,2085,2085,2085,213
|
|
20231016,105200,1943989145,2085,2085,2085,2085,0
|
|
20231016,105100,1943989145,2085,2085,2085,2085,105
|
|
20231016,105000,1943770220,2080,2080,2080,2080,1
|
|
20231016,104900,1943768140,2080,2090,2090,2080,1971
|
|
20231016,104800,1939654220,2095,2090,2095,2090,314
|
|
20231016,104700,1938997325,2095,2085,2095,2085,4921
|
|
20231016,104600,1928698865,2085,2085,2085,2085,276
|
|
20231016,104500,1928123405,2085,2085,2085,2085,145
|
|
20231016,104400,1927821080,2085,2085,2085,2085,841
|
|
20231016,104300,1926067595,2085,2075,2085,2075,448
|
|
20231016,104200,1925135765,2080,2085,2085,2080,563
|
|
20231016,104100,1923962890,2085,2085,2085,2085,104
|
|
20231016,104000,1923746050,2085,2075,2085,2075,1225
|
|
20231016,103900,1921198480,2075,2070,2075,2070,400
|
|
20231016,103800,1920370020,2065,2065,2065,2065,1255
|
|
20231016,103700,1917778445,2075,2075,2075,2075,0
|
|
20231016,103600,1917778445,2075,2070,2075,2070,2568
|
|
20231016,103500,1912462345,2075,2075,2075,2075,0
|
|
20231016,103400,1912462345,2075,2075,2075,2075,500
|
|
20231016,103300,1911424845,2070,2070,2070,2070,6
|
|
20231016,103200,1911412425,2070,2075,2075,2070,300
|
|
20231016,103100,1910790425,2070,2075,2075,2070,309
|
|
20231016,103000,1910149890,2075,2075,2075,2075,12
|
|
20231016,102900,1910124990,2070,2070,2070,2070,0
|
|
20231016,102800,1910124990,2070,2070,2070,2070,783
|
|
20231016,102700,1908504180,2065,2065,2065,2065,211
|
|
20231016,102600,1908068465,2065,2065,2065,2065,630
|
|
20231016,102500,1906767515,2070,2065,2070,2065,491
|
|
20231016,102400,1905751645,2070,2080,2080,2070,4266
|
|
20231016,102300,1896908410,2085,2085,2085,2085,41
|
|
20231016,102200,1896822925,2090,2075,2090,2075,717
|
|
20231016,102100,1895324945,2085,2085,2085,2085,2500
|
|
20231016,102000,1890112445,2085,2085,2085,2085,20
|
|
20231016,101900,1890070745,2085,2070,2085,2070,297
|
|
20231016,101800,1889454455,2070,2070,2085,2070,873
|
|
20231016,101700,1887647330,2070,2070,2070,2070,1
|
|
20231016,101600,1887645260,2080,2070,2080,2070,305
|
|
20231016,101500,1887010900,2070,2070,2070,2070,255
|
|
20231016,101400,1886483050,2070,2080,2080,2070,118
|
|
20231016,101300,1886238590,2080,2075,2080,2070,1228
|
|
20231016,101200,1883693880,2080,2075,2085,2075,954
|
|
20231016,101100,1881710785,2075,2075,2075,2075,704
|
|
20231016,101000,1880249985,2075,2080,2080,2075,573
|
|
20231016,100900,1879060675,2080,2080,2080,2080,1
|
|
20231016,100800,1879058595,2080,2085,2085,2080,653
|
|
20231016,100700,1877698965,2085,2085,2085,2085,1000
|
|
20231016,100600,1875613965,2085,2080,2085,2080,868
|
|
20231016,100500,1873805910,2080,2090,2090,2080,383
|
|
20231016,100400,1873006490,2095,2080,2095,2080,3089
|
|
20231016,100300,1866557985,2085,2095,2095,2085,339
|
|
20231016,100200,1865851140,2085,2090,2090,2085,1003
|
|
20231016,100100,1863756390,2090,2095,2095,2090,1507
|
|
20231016,100000,1860601985,2095,2080,2095,2080,759
|
|
20231016,095900,1859014755,2080,2090,2090,2080,722
|
|
20231016,095800,1857506100,2080,2090,2090,2080,3176
|
|
20231016,095700,1850885450,2090,2080,2095,2080,2270
|
|
20231016,095600,1846145520,2080,2080,2080,2075,2918
|
|
20231016,095500,1840083080,2080,2075,2080,2075,1955
|
|
20231016,095400,1836026445,2075,2075,2080,2075,1356
|
|
20231016,095300,1833212680,2075,2065,2075,2060,2905
|
|
20231016,095200,1827200835,2065,2065,2065,2060,88
|
|
20231016,095100,1827019390,2065,2060,2065,2060,242
|
|
20231016,095000,1826520410,2065,2060,2065,2060,928
|
|
20231016,094900,1824608285,2060,2065,2065,2060,75
|
|
20231016,094800,1824453725,2065,2070,2070,2060,11036
|
|
20231016,094700,1801705245,2065,2065,2070,2065,228
|
|
20231016,094600,1801234320,2065,2060,2070,2060,2408
|
|
20231016,094500,1796265015,2065,2070,2075,2065,4568
|
|
20231016,094400,1786819195,2065,2065,2065,2065,1748
|
|
20231016,094300,1783209575,2060,2065,2070,2060,5445
|
|
20231016,094200,1771964945,2065,2070,2075,2060,28431
|
|
20231016,094100,1713287925,2075,2095,2095,2075,19134
|
|
20231016,094000,1673472285,2095,2100,2105,2085,6289
|
|
20231016,093900,1660287145,2090,2095,2100,2085,10668
|
|
20231016,093800,1637999915,2090,2095,2095,2090,9123
|
|
20231016,093700,1618928630,2090,2090,2095,2090,2417
|
|
20231016,093600,1613865130,2095,2100,2100,2090,311
|
|
20231016,093500,1613214725,2100,2090,2100,2090,2795
|
|
20231016,093400,1607373005,2090,2100,2100,2090,3295
|
|
20231016,093300,1600471045,2100,2095,2100,2090,3133
|
|
20231016,093200,1593908595,2095,2095,2100,2095,1573
|
|
20231016,093100,1590612435,2095,2090,2100,2090,1754
|
|
20231016,093000,1586936000,2090,2090,2095,2085,2638
|
|
20231016,092900,1581424125,2090,2090,2095,2085,3859
|
|
20231016,092800,1573360435,2090,2095,2095,2090,7315
|
|
20231016,092700,1558067030,2095,2110,2110,2095,2715
|
|
20231016,092600,1552365780,2100,2110,2110,2100,4167
|
|
20231016,092500,1543597425,2110,2105,2110,2105,1174
|
|
20231016,092400,1541125390,2105,2100,2110,2090,11889
|
|
20231016,092300,1516162265,2100,2100,2100,2095,10382
|
|
20231016,092200,1494370690,2100,2105,2110,2100,5373
|
|
20231016,092100,1483071295,2110,2110,2115,2110,8877
|
|
20231016,092000,1464340540,2115,2130,2130,2115,5954
|
|
20231016,091900,1451717295,2130,2120,2130,2100,22651
|
|
20231016,091800,1403958565,2120,2130,2135,2120,8961
|
|
20231016,091700,1384895340,2135,2135,2145,2130,9502
|
|
20231016,091600,1364559425,2140,2145,2155,2130,16134
|
|
20231016,091500,1330017620,2150,2110,2150,2110,23192
|
|
20231016,091400,1280469250,2105,2115,2115,2100,6015
|
|
20231016,091300,1267795025,2120,2125,2135,2115,12642
|
|
20231016,091200,1240985230,2125,2105,2130,2105,8695
|
|
20231016,091100,1222555085,2100,2115,2125,2090,67288
|
|
20231016,091000,1081169505,2120,2125,2125,2105,17692
|
|
20231016,090900,1043744010,2125,2150,2155,2120,36148
|
|
20231016,090800,966404850,2155,2160,2165,2150,18577
|
|
20231016,090700,926328610,2165,2175,2175,2150,28309
|
|
20231016,090600,865183325,2175,2155,2175,2105,81589
|
|
20231016,090500,689831355,2155,2190,2215,2155,112653
|
|
20231016,090400,442837515,2190,2095,2210,2095,111371
|
|
20231016,090300,202425405,2100,2085,2100,2085,9340
|
|
20231016,090200,182881620,2085,2075,2085,2065,8789
|
|
20231016,090100,164594195,2085,2080,2095,2070,41282
|
|
20231016,090000,78865975,2100,2035,2100,2035,37963
|