660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,195600,1210086701,2035,2035,2035,2035,0
|
|
20231017,195500,1210086701,2035,2035,2035,2035,0
|
|
20231017,195400,1210086701,2035,2035,2035,2035,0
|
|
20231017,195300,1210086701,2035,2035,2035,2035,0
|
|
20231017,195200,1210086701,2035,2035,2035,2035,0
|
|
20231017,195100,1210086701,2035,2035,2035,2035,0
|
|
20231017,195000,1210086701,2035,2035,2035,2035,0
|
|
20231017,194900,1210086701,2035,2035,2035,2035,0
|
|
20231017,194800,1210086701,2035,2035,2035,2035,0
|
|
20231017,194700,1210086701,2035,2035,2035,2035,0
|
|
20231017,194600,1210086701,2035,2035,2035,2035,0
|
|
20231017,194500,1210086701,2035,2035,2035,2035,0
|
|
20231017,194400,1210086701,2035,2035,2035,2035,0
|
|
20231017,194300,1210086701,2035,2035,2035,2035,0
|
|
20231017,194200,1210086701,2035,2035,2035,2035,0
|
|
20231017,194100,1210086701,2035,2035,2035,2035,0
|
|
20231017,194000,1210086701,2035,2035,2035,2035,0
|
|
20231017,193900,1210086701,2035,2035,2035,2035,0
|
|
20231017,193800,1210086701,2035,2035,2035,2035,0
|
|
20231017,193700,1210086701,2035,2035,2035,2035,0
|
|
20231017,193600,1210086701,2035,2035,2035,2035,0
|
|
20231017,193500,1210086701,2035,2035,2035,2035,0
|
|
20231017,193400,1210086701,2035,2035,2035,2035,0
|
|
20231017,193300,1210086701,2035,2035,2035,2035,0
|
|
20231017,193200,1210086701,2035,2035,2035,2035,0
|
|
20231017,193100,1210086701,2035,2035,2035,2035,0
|
|
20231017,193000,1210086701,2035,2035,2035,2035,0
|
|
20231017,192900,1210086701,2035,2035,2035,2035,0
|
|
20231017,192800,1210086701,2035,2035,2035,2035,0
|
|
20231017,192700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,192600,1210086701,2035,2035,2035,2035,0
|
|
20231017,192500,1210086701,2035,2035,2035,2035,0
|
|
20231017,192400,1210086701,2035,2035,2035,2035,0
|
|
20231017,192300,1210086701,2035,2035,2035,2035,0
|
|
20231017,192200,1210086701,2035,2035,2035,2035,0
|
|
20231017,192100,1210086701,2035,2035,2035,2035,0
|
|
20231017,192000,1210086701,2035,2035,2035,2035,0
|
|
20231017,191900,1210086701,2035,2035,2035,2035,0
|
|
20231017,191800,1210086701,2035,2035,2035,2035,0
|
|
20231017,191700,1210086701,2035,2035,2035,2035,0
|
|
20231017,191600,1210086701,2035,2035,2035,2035,0
|
|
20231017,191500,1210086701,2035,2035,2035,2035,0
|
|
20231017,191400,1210086701,2035,2035,2035,2035,0
|
|
20231017,191300,1210086701,2035,2035,2035,2035,0
|
|
20231017,191200,1210086701,2035,2035,2035,2035,0
|
|
20231017,191100,1210086701,2035,2035,2035,2035,0
|
|
20231017,191000,1210086701,2035,2035,2035,2035,0
|
|
20231017,190900,1210086701,2035,2035,2035,2035,0
|
|
20231017,190800,1210086701,2035,2035,2035,2035,0
|
|
20231017,190700,1210086701,2035,2035,2035,2035,0
|
|
20231017,190600,1210086701,2035,2035,2035,2035,0
|
|
20231017,190500,1210086701,2035,2035,2035,2035,0
|
|
20231017,190400,1210086701,2035,2035,2035,2035,0
|
|
20231017,190300,1210086701,2035,2035,2035,2035,0
|
|
20231017,190200,1210086701,2035,2035,2035,2035,0
|
|
20231017,190100,1210086701,2035,2035,2035,2035,0
|
|
20231017,190000,1210086701,2035,2035,2035,2035,0
|
|
20231017,185900,1210086701,2035,2035,2035,2035,0
|
|
20231017,185800,1210086701,2035,2035,2035,2035,0
|
|
20231017,185700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,185600,1210086701,2035,2035,2035,2035,0
|
|
20231017,185500,1210086701,2035,2035,2035,2035,0
|
|
20231017,185400,1210086701,2035,2035,2035,2035,0
|
|
20231017,185300,1210086701,2035,2035,2035,2035,0
|
|
20231017,185200,1210086701,2035,2035,2035,2035,0
|
|
20231017,185100,1210086701,2035,2035,2035,2035,0
|
|
20231017,185000,1210086701,2035,2035,2035,2035,0
|
|
20231017,184900,1210086701,2035,2035,2035,2035,0
|
|
20231017,184800,1210086701,2035,2035,2035,2035,0
|
|
20231017,184700,1210086701,2035,2035,2035,2035,0
|
|
20231017,184600,1210086701,2035,2035,2035,2035,0
|
|
20231017,184500,1210086701,2035,2035,2035,2035,0
|
|
20231017,184400,1210086701,2035,2035,2035,2035,0
|
|
20231017,184300,1210086701,2035,2035,2035,2035,0
|
|
20231017,184200,1210086701,2035,2035,2035,2035,0
|
|
20231017,184100,1210086701,2035,2035,2035,2035,0
|
|
20231017,184000,1210086701,2035,2035,2035,2035,0
|
|
20231017,183900,1210086701,2035,2035,2035,2035,0
|
|
20231017,183800,1210086701,2035,2035,2035,2035,0
|
|
20231017,183700,1210086701,2035,2035,2035,2035,0
|
|
20231017,183600,1210086701,2035,2035,2035,2035,0
|
|
20231017,183500,1210086701,2035,2035,2035,2035,0
|
|
20231017,183400,1210086701,2035,2035,2035,2035,0
|
|
20231017,183300,1210086701,2035,2035,2035,2035,0
|
|
20231017,183200,1210086701,2035,2035,2035,2035,0
|
|
20231017,183100,1210086701,2035,2035,2035,2035,0
|
|
20231017,183000,1210086701,2035,2035,2035,2035,0
|
|
20231017,182900,1210086701,2035,2035,2035,2035,0
|
|
20231017,182800,1210086701,2035,2035,2035,2035,0
|
|
20231017,182700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,182600,1210086701,2035,2035,2035,2035,0
|
|
20231017,182500,1210086701,2035,2035,2035,2035,0
|
|
20231017,182400,1210086701,2035,2035,2035,2035,0
|
|
20231017,182300,1210086701,2035,2035,2035,2035,0
|
|
20231017,182200,1210086701,2035,2035,2035,2035,0
|
|
20231017,182100,1210086701,2035,2035,2035,2035,0
|
|
20231017,182000,1210086701,2035,2035,2035,2035,0
|
|
20231017,181900,1210086701,2035,2035,2035,2035,0
|
|
20231017,181800,1210086701,2035,2035,2035,2035,0
|
|
20231017,181700,1210086701,2035,2035,2035,2035,0
|
|
20231017,181600,1210086701,2035,2035,2035,2035,0
|
|
20231017,181500,1210086701,2035,2035,2035,2035,0
|
|
20231017,181400,1210086701,2035,2035,2035,2035,0
|
|
20231017,181300,1210086701,2035,2035,2035,2035,0
|
|
20231017,181200,1210086701,2035,2035,2035,2035,0
|
|
20231017,181100,1210086701,2035,2035,2035,2035,0
|
|
20231017,181000,1210086701,2035,2035,2035,2035,0
|
|
20231017,180900,1210086701,2035,2035,2035,2035,0
|
|
20231017,180800,1210086701,2035,2035,2035,2035,0
|
|
20231017,180700,1210086701,2035,2035,2035,2035,0
|
|
20231017,180600,1210086701,2035,2035,2035,2035,0
|
|
20231017,180500,1210086701,2035,2035,2035,2035,0
|
|
20231017,180400,1210086701,2035,2035,2035,2035,0
|
|
20231017,180300,1210086701,2035,2035,2035,2035,0
|
|
20231017,180200,1210086701,2035,2035,2035,2035,0
|
|
20231017,180100,1210086701,2035,2035,2035,2035,0
|
|
20231017,180000,1210086701,2035,2035,2035,2035,0
|
|
20231017,175900,1210086701,2035,2035,2035,2035,0
|
|
20231017,175800,1210086701,2035,2035,2035,2035,0
|
|
20231017,175700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,175600,1210086701,2035,2035,2035,2035,0
|
|
20231017,175500,1210086701,2035,2035,2035,2035,0
|
|
20231017,175400,1210086701,2035,2035,2035,2035,0
|
|
20231017,175300,1210086701,2035,2035,2035,2035,0
|
|
20231017,175200,1210086701,2035,2035,2035,2035,0
|
|
20231017,175100,1210086701,2035,2035,2035,2035,0
|
|
20231017,175000,1210086701,2035,2035,2035,2035,0
|
|
20231017,174900,1210086701,2035,2035,2035,2035,0
|
|
20231017,174800,1210086701,2035,2035,2035,2035,0
|
|
20231017,174700,1210086701,2035,2035,2035,2035,0
|
|
20231017,174600,1210086701,2035,2035,2035,2035,0
|
|
20231017,174500,1210086701,2035,2035,2035,2035,0
|
|
20231017,174400,1210086701,2035,2035,2035,2035,0
|
|
20231017,174300,1210086701,2035,2035,2035,2035,0
|
|
20231017,174200,1210086701,2035,2035,2035,2035,0
|
|
20231017,174100,1210086701,2035,2035,2035,2035,0
|
|
20231017,174000,1210086701,2035,2035,2035,2035,0
|
|
20231017,173900,1210086701,2035,2035,2035,2035,0
|
|
20231017,173800,1210086701,2035,2035,2035,2035,0
|
|
20231017,173700,1210086701,2035,2035,2035,2035,0
|
|
20231017,173600,1210086701,2035,2035,2035,2035,0
|
|
20231017,173500,1210086701,2035,2035,2035,2035,0
|
|
20231017,173400,1210086701,2035,2035,2035,2035,0
|
|
20231017,173300,1210086701,2035,2035,2035,2035,0
|
|
20231017,173200,1210086701,2035,2035,2035,2035,0
|
|
20231017,173100,1210086701,2035,2035,2035,2035,0
|
|
20231017,173000,1210086701,2035,2035,2035,2035,0
|
|
20231017,172900,1210086701,2035,2035,2035,2035,0
|
|
20231017,172800,1210086701,2035,2035,2035,2035,0
|
|
20231017,172700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,172600,1210086701,2035,2035,2035,2035,0
|
|
20231017,172500,1210086701,2035,2035,2035,2035,0
|
|
20231017,172400,1210086701,2035,2035,2035,2035,0
|
|
20231017,172300,1210086701,2035,2035,2035,2035,0
|
|
20231017,172200,1210086701,2035,2035,2035,2035,0
|
|
20231017,172100,1210086701,2035,2035,2035,2035,0
|
|
20231017,172000,1210086701,2035,2035,2035,2035,0
|
|
20231017,171900,1210086701,2035,2035,2035,2035,0
|
|
20231017,171800,1210086701,2035,2035,2035,2035,0
|
|
20231017,171700,1210086701,2035,2035,2035,2035,0
|
|
20231017,171600,1210086701,2035,2035,2035,2035,0
|
|
20231017,171500,1210086701,2035,2035,2035,2035,0
|
|
20231017,171400,1210086701,2035,2035,2035,2035,0
|
|
20231017,171300,1210086701,2035,2035,2035,2035,0
|
|
20231017,171200,1210086701,2035,2035,2035,2035,0
|
|
20231017,171100,1210086701,2035,2035,2035,2035,0
|
|
20231017,171000,1210086701,2035,2035,2035,2035,0
|
|
20231017,170900,1210086701,2035,2035,2035,2035,0
|
|
20231017,170800,1210086701,2035,2035,2035,2035,0
|
|
20231017,170700,1210086701,2035,2035,2035,2035,0
|
|
20231017,170600,1210086701,2035,2035,2035,2035,0
|
|
20231017,170500,1210086701,2035,2035,2035,2035,0
|
|
20231017,170400,1210086701,2035,2035,2035,2035,0
|
|
20231017,170300,1210086701,2035,2035,2035,2035,0
|
|
20231017,170200,1210086701,2035,2035,2035,2035,0
|
|
20231017,170100,1210086701,2035,2035,2035,2035,0
|
|
20231017,170000,1210086701,2035,2035,2035,2035,0
|
|
20231017,165900,1210086701,2035,2035,2035,2035,0
|
|
20231017,165800,1210086701,2035,2035,2035,2035,0
|
|
20231017,165700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,165600,1210086701,2035,2035,2035,2035,0
|
|
20231017,165500,1210086701,2035,2035,2035,2035,0
|
|
20231017,165400,1210086701,2035,2035,2035,2035,0
|
|
20231017,165300,1210086701,2035,2035,2035,2035,0
|
|
20231017,165200,1210086701,2035,2035,2035,2035,0
|
|
20231017,165100,1210086701,2035,2035,2035,2035,0
|
|
20231017,165000,1210086701,2035,2035,2035,2035,0
|
|
20231017,164900,1210086701,2035,2035,2035,2035,0
|
|
20231017,164800,1210086701,2035,2035,2035,2035,0
|
|
20231017,164700,1210086701,2035,2035,2035,2035,0
|
|
20231017,164600,1210086701,2035,2035,2035,2035,0
|
|
20231017,164500,1210086701,2035,2035,2035,2035,0
|
|
20231017,164400,1210086701,2035,2035,2035,2035,0
|
|
20231017,164300,1210086701,2035,2035,2035,2035,0
|
|
20231017,164200,1210086701,2035,2035,2035,2035,0
|
|
20231017,164100,1210086701,2035,2035,2035,2035,0
|
|
20231017,164000,1210086701,2035,2035,2035,2035,0
|
|
20231017,163900,1210086701,2035,2035,2035,2035,0
|
|
20231017,163800,1210086701,2035,2035,2035,2035,0
|
|
20231017,163700,1210086701,2035,2035,2035,2035,0
|
|
20231017,163600,1210086701,2035,2035,2035,2035,0
|
|
20231017,163500,1210086701,2035,2035,2035,2035,0
|
|
20231017,163400,1210086701,2035,2035,2035,2035,0
|
|
20231017,163300,1210086701,2035,2035,2035,2035,0
|
|
20231017,163200,1210086701,2035,2035,2035,2035,0
|
|
20231017,163100,1210086701,2035,2035,2035,2035,0
|
|
20231017,163000,1210086701,2035,2035,2035,2035,0
|
|
20231017,162900,1210086701,2035,2035,2035,2035,0
|
|
20231017,162800,1210086701,2035,2035,2035,2035,0
|
|
20231017,162700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,162600,1210086701,2035,2035,2035,2035,0
|
|
20231017,162500,1210086701,2035,2035,2035,2035,0
|
|
20231017,162400,1210086701,2035,2035,2035,2035,0
|
|
20231017,162300,1210086701,2035,2035,2035,2035,0
|
|
20231017,162200,1210086701,2035,2035,2035,2035,0
|
|
20231017,162100,1210086701,2035,2035,2035,2035,0
|
|
20231017,162000,1210086701,2035,2035,2035,2035,0
|
|
20231017,161900,1210086701,2035,2035,2035,2035,0
|
|
20231017,161800,1210086701,2035,2035,2035,2035,0
|
|
20231017,161700,1210086701,2035,2035,2035,2035,0
|
|
20231017,161600,1210086701,2035,2035,2035,2035,0
|
|
20231017,161500,1210086701,2035,2035,2035,2035,0
|
|
20231017,161400,1210086701,2035,2035,2035,2035,0
|
|
20231017,161300,1210086701,2035,2035,2035,2035,0
|
|
20231017,161200,1210086701,2035,2035,2035,2035,0
|
|
20231017,161100,1210086701,2035,2035,2035,2035,0
|
|
20231017,161000,1210086701,2035,2035,2035,2035,0
|
|
20231017,160900,1210086701,2035,2035,2035,2035,0
|
|
20231017,160800,1210086701,2035,2035,2035,2035,0
|
|
20231017,160700,1210086701,2035,2035,2035,2035,0
|
|
20231017,160600,1210086701,2035,2035,2035,2035,0
|
|
20231017,160500,1210086701,2035,2035,2035,2035,0
|
|
20231017,160400,1210086701,2035,2035,2035,2035,0
|
|
20231017,160300,1210086701,2035,2035,2035,2035,0
|
|
20231017,160200,1210086701,2035,2035,2035,2035,0
|
|
20231017,160100,1210086701,2035,2035,2035,2035,0
|
|
20231017,160000,1210086701,2035,2035,2035,2035,0
|
|
20231017,155900,1210086701,2035,2035,2035,2035,0
|
|
20231017,155800,1210086701,2035,2035,2035,2035,0
|
|
20231017,155700,1210086701,2035,2035,2035,2035,10045
|
|
20231017,155600,1210086701,2035,2035,2035,2035,0
|
|
20231017,155500,1210086701,2035,2035,2035,2035,0
|
|
20231017,155400,1210086701,2035,2035,2035,2035,0
|
|
20231017,155300,1210086701,2035,2035,2035,2035,0
|
|
20231017,155200,1210086701,2035,2035,2035,2035,0
|
|
20231017,155100,1210086701,2035,2035,2035,2035,0
|
|
20231017,155000,1210086701,2035,2035,2035,2035,0
|
|
20231017,154900,1210086701,2035,2035,2035,2035,0
|
|
20231017,154800,1210086701,2035,2035,2035,2035,0
|
|
20231017,154700,1210086701,2035,2035,2035,2035,0
|
|
20231017,154600,1210086701,2035,2035,2035,2035,0
|
|
20231017,154500,1210086701,2035,2035,2035,2035,0
|
|
20231017,154400,1210086701,2035,2035,2035,2035,0
|
|
20231017,154300,1210086701,2035,2035,2035,2035,0
|
|
20231017,154200,1210086701,2035,2035,2035,2035,0
|
|
20231017,154100,1210086701,2035,2035,2035,2035,0
|
|
20231017,154000,1210086701,2035,2035,2035,2035,0
|
|
20231017,153900,1210086701,2035,2035,2035,2035,0
|
|
20231017,153800,1210086701,2035,2035,2035,2035,0
|
|
20231017,153700,1210086701,2035,2035,2035,2035,0
|
|
20231017,153600,1210086701,2035,2035,2035,2035,0
|
|
20231017,153500,1210086701,2035,2035,2035,2035,0
|
|
20231017,153400,1210086701,2035,2035,2035,2035,0
|
|
20231017,153300,1210086701,2035,2035,2035,2035,0
|
|
20231017,153200,1210086701,2035,2035,2035,2035,0
|
|
20231017,153100,1210086701,2035,2035,2035,2035,0
|
|
20231017,153000,1210086701,2035,2035,2035,2035,10045
|
|
20231017,152900,1189645126,2045,2045,2045,2045,0
|
|
20231017,152800,1189645126,2045,2045,2045,2045,0
|
|
20231017,152700,1189645126,2045,2045,2045,2045,0
|
|
20231017,152600,1189645126,2045,2045,2045,2045,0
|
|
20231017,152500,1189645126,2045,2045,2045,2045,0
|
|
20231017,152400,1189645126,2045,2045,2045,2045,0
|
|
20231017,152300,1189645126,2045,2045,2045,2045,0
|
|
20231017,152200,1189645126,2045,2045,2045,2045,0
|
|
20231017,152100,1189645126,2045,2045,2045,2045,0
|
|
20231017,152000,1189645126,2045,2045,2045,2045,0
|
|
20231017,151900,1189645126,2045,2045,2045,2045,0
|
|
20231017,151800,1189645126,2045,2040,2045,2040,708
|
|
20231017,151700,1188200766,2045,2045,2045,2045,3
|
|
20231017,151600,1188194631,2045,2040,2045,2040,302
|
|
20231017,151500,1187578541,2045,2045,2045,2045,0
|
|
20231017,151400,1187578541,2045,2040,2050,2040,300
|
|
20231017,151300,1186966406,2050,2045,2050,2040,1614
|
|
20231017,151200,1183665721,2045,2045,2045,2045,3
|
|
20231017,151100,1183659586,2050,2050,2050,2050,161
|
|
20231017,151000,1183329536,2050,2050,2055,2050,264
|
|
20231017,150900,1182788331,2050,2045,2050,2045,137
|
|
20231017,150800,1182507506,2050,2050,2050,2040,23
|
|
20231017,150700,1182460366,2050,2045,2050,2045,2
|
|
20231017,150600,1182456271,2040,2040,2040,2040,100
|
|
20231017,150500,1182252271,2055,2055,2055,2055,0
|
|
20231017,150400,1182252271,2055,2055,2055,2055,90
|
|
20231017,150300,1182067321,2055,2055,2055,2055,0
|
|
20231017,150200,1182067321,2055,2045,2055,2040,101
|
|
20231017,150100,1181861256,2055,2055,2055,2055,100
|
|
20231017,150000,1181655756,2055,2055,2055,2055,0
|
|
20231017,145900,1181655756,2055,2050,2055,2050,268
|
|
20231017,145800,1181106266,2055,2055,2055,2055,1
|
|
20231017,145700,1181104211,2055,2055,2055,2055,5
|
|
20231017,145600,1181093936,2055,2055,2055,2055,1
|
|
20231017,145500,1181091881,2055,2045,2055,2045,104
|
|
20231017,145400,1180879066,2045,2045,2045,2045,1
|
|
20231017,145300,1180877021,2040,2040,2040,2040,943
|
|
20231017,145200,1178953301,2040,2035,2040,2035,501
|
|
20231017,145100,1177933761,2040,2040,2050,2035,518
|
|
20231017,145000,1176878036,2040,2040,2040,2040,692
|
|
20231017,144900,1175466356,2040,2045,2045,2040,305
|
|
20231017,144800,1174844131,2050,2050,2050,2050,1506
|
|
20231017,144700,1171756831,2055,2055,2055,2055,0
|
|
20231017,144600,1171756831,2055,2055,2055,2055,0
|
|
20231017,144500,1171756831,2055,2055,2055,2055,1
|
|
20231017,144400,1171754776,2055,2050,2055,2050,5
|
|
20231017,144300,1171744521,2055,2055,2055,2055,0
|
|
20231017,144200,1171744521,2055,2055,2055,2055,6
|
|
20231017,144100,1171732191,2060,2055,2060,2055,226
|
|
20231017,144000,1171267756,2055,2055,2055,2055,20
|
|
20231017,143900,1171226656,2050,2045,2050,2045,2940
|
|
20231017,143800,1165214306,2045,2045,2045,2045,0
|
|
20231017,143700,1165214306,2045,2045,2045,2045,0
|
|
20231017,143600,1165214306,2045,2045,2045,2045,1
|
|
20231017,143500,1165212261,2035,2035,2035,2035,0
|
|
20231017,143400,1165212261,2035,2035,2035,2035,0
|
|
20231017,143300,1165212261,2035,2035,2035,2035,1
|
|
20231017,143200,1165210226,2045,2045,2045,2045,0
|
|
20231017,143100,1165210226,2045,2045,2045,2045,0
|
|
20231017,143000,1165210226,2045,2045,2045,2045,11
|
|
20231017,142900,1165187731,2045,2045,2045,2045,11
|
|
20231017,142800,1165165236,2045,2045,2045,2045,10
|
|
20231017,142700,1165144786,2045,2045,2045,2045,7
|
|
20231017,142600,1165130471,2035,2035,2045,2035,10
|
|
20231017,142500,1165110061,2035,2045,2045,2035,779
|
|
20231017,142400,1163524551,2045,2045,2045,2045,10
|
|
20231017,142300,1163504101,2045,2045,2045,2045,116
|
|
20231017,142200,1163266881,2045,2045,2045,2045,11
|
|
20231017,142100,1163244386,2045,2045,2045,2045,17
|
|
20231017,142000,1163209621,2045,2045,2045,2045,10
|
|
20231017,141900,1163189171,2045,2040,2045,2040,954
|
|
20231017,141800,1161242971,2040,2040,2040,2040,11
|
|
20231017,141700,1161220531,2040,2040,2040,2040,11
|
|
20231017,141600,1161198091,2040,2040,2040,2040,10
|
|
20231017,141500,1161177691,2040,2035,2040,2035,1635
|
|
20231017,141400,1157848431,2035,2045,2045,2035,2015
|
|
20231017,141300,1153742691,2045,2045,2045,2045,11
|
|
20231017,141200,1153720196,2045,2045,2045,2045,30
|
|
20231017,141100,1153658846,2045,2045,2045,2045,11
|
|
20231017,141000,1153636351,2045,2045,2045,2045,11
|
|
20231017,140900,1153613856,2045,2045,2045,2045,10
|
|
20231017,140800,1153593406,2045,2045,2045,2045,8
|
|
20231017,140700,1153577046,2040,2040,2040,2040,443
|
|
20231017,140600,1152673326,2040,2040,2040,2040,0
|
|
20231017,140500,1152673326,2040,2040,2040,2040,0
|
|
20231017,140400,1152673326,2040,2040,2040,2040,400
|
|
20231017,140300,1151857326,2040,2040,2040,2040,0
|
|
20231017,140200,1151857326,2040,2040,2040,2040,221
|
|
20231017,140100,1151406486,2040,2040,2040,2040,110
|
|
20231017,140000,1151182086,2040,2045,2045,2040,2603
|
|
20231017,135900,1145871846,2045,2045,2045,2045,1756
|
|
20231017,135800,1142280826,2060,2050,2060,2050,579
|
|
20231017,135700,1141089486,2050,2050,2050,2050,0
|
|
20231017,135600,1141089486,2050,2050,2050,2050,0
|
|
20231017,135500,1141089486,2050,2050,2050,2050,104
|
|
20231017,135400,1140876286,2055,2055,2055,2055,0
|
|
20231017,135300,1140876286,2055,2055,2055,2055,0
|
|
20231017,135200,1140876286,2055,2055,2055,2055,1
|
|
20231017,135100,1140874231,2055,2055,2055,2055,0
|
|
20231017,135000,1140874231,2055,2055,2055,2055,0
|
|
20231017,134900,1140874231,2055,2055,2055,2055,0
|
|
20231017,134800,1140874231,2055,2055,2055,2055,0
|
|
20231017,134700,1140874231,2055,2055,2055,2055,500
|
|
20231017,134600,1139846731,2055,2050,2055,2050,11
|
|
20231017,134500,1139824176,2050,2050,2050,2050,0
|
|
20231017,134400,1139824176,2050,2050,2050,2050,0
|
|
20231017,134300,1139824176,2050,2050,2050,2050,0
|
|
20231017,134200,1139824176,2050,2050,2050,2050,0
|
|
20231017,134100,1139824176,2050,2050,2050,2050,0
|
|
20231017,134000,1139824176,2050,2050,2050,2050,0
|
|
20231017,133900,1139824176,2050,2050,2050,2050,0
|
|
20231017,133800,1139824176,2050,2050,2050,2050,0
|
|
20231017,133700,1139824176,2050,2055,2055,2050,65
|
|
20231017,133600,1139690681,2055,2055,2055,2055,50
|
|
20231017,133500,1139587931,2055,2055,2055,2055,11
|
|
20231017,133400,1139565326,2060,2060,2060,2060,0
|
|
20231017,133300,1139565326,2060,2050,2060,2040,2003
|
|
20231017,133200,1135470206,2050,2050,2050,2050,0
|
|
20231017,133100,1135470206,2050,2050,2050,2050,0
|
|
20231017,133000,1135470206,2050,2050,2050,2050,0
|
|
20231017,132900,1135470206,2050,2050,2050,2050,0
|
|
20231017,132800,1135470206,2050,2050,2050,2050,0
|
|
20231017,132700,1135470206,2050,2050,2050,2050,0
|
|
20231017,132600,1135470206,2050,2050,2050,2050,0
|
|
20231017,132500,1135470206,2050,2055,2055,2050,183
|
|
20231017,132400,1135095051,2055,2060,2060,2055,369
|
|
20231017,132300,1134336391,2060,2060,2060,2060,1
|
|
20231017,132200,1134334331,2060,2060,2060,2060,216
|
|
20231017,132100,1133889371,2055,2060,2060,2055,630
|
|
20231017,132000,1132593871,2060,2060,2060,2060,0
|
|
20231017,131900,1132593871,2060,2060,2060,2060,6
|
|
20231017,131800,1132581511,2060,2060,2060,2060,21
|
|
20231017,131700,1132538251,2060,2060,2060,2060,0
|
|
20231017,131600,1132538251,2060,2060,2060,2060,0
|
|
20231017,131500,1132538251,2060,2060,2060,2060,0
|
|
20231017,131400,1132538251,2060,2065,2065,2060,67
|
|
20231017,131300,1132400226,2065,2065,2065,2060,47
|
|
20231017,131200,1132303396,2065,2065,2065,2065,5
|
|
20231017,131100,1132293071,2065,2065,2065,2065,3
|
|
20231017,131000,1132286876,2065,2060,2065,2050,1371
|
|
20231017,130900,1129467611,2060,2060,2060,2050,616
|
|
20231017,130800,1128204791,2060,2060,2060,2060,1
|
|
20231017,130700,1128202731,2045,2045,2045,2045,0
|
|
20231017,130600,1128202731,2045,2070,2070,2045,4086
|
|
20231017,130500,1119828751,2070,2070,2070,2070,243
|
|
20231017,130400,1119325741,2060,2060,2060,2060,210
|
|
20231017,130300,1118893141,2060,2060,2060,2060,0
|
|
20231017,130200,1118893141,2060,2060,2060,2060,0
|
|
20231017,130100,1118893141,2060,2060,2060,2060,0
|
|
20231017,130000,1118893141,2060,2060,2060,2060,1
|
|
20231017,125900,1118891081,2060,2060,2060,2060,0
|
|
20231017,125800,1118891081,2060,2065,2065,2060,649
|
|
20231017,125700,1117550996,2065,2065,2065,2065,444
|
|
20231017,125600,1116634136,2065,2065,2065,2065,0
|
|
20231017,125500,1116634136,2065,2065,2065,2065,0
|
|
20231017,125400,1116634136,2065,2065,2065,2065,0
|
|
20231017,125300,1116634136,2065,2065,2065,2065,261
|
|
20231017,125200,1116095171,2065,2065,2065,2065,0
|
|
20231017,125100,1116095171,2065,2065,2070,2065,224
|
|
20231017,125000,1115632591,2070,2070,2070,2070,0
|
|
20231017,124900,1115632591,2070,2070,2070,2070,20
|
|
20231017,124800,1115591191,2070,2065,2070,2065,5
|
|
20231017,124700,1115580846,2070,2060,2070,2055,600
|
|
20231017,124600,1114343976,2055,2055,2055,2055,813
|
|
20231017,124500,1112673261,2055,2055,2055,2055,50
|
|
20231017,124400,1112570511,2055,2055,2055,2055,206
|
|
20231017,124300,1112147181,2050,2050,2050,2050,14
|
|
20231017,124200,1112118481,2045,2045,2045,2045,1
|
|
20231017,124100,1112116436,2055,2050,2055,2040,4111
|
|
20231017,124000,1103715311,2050,2050,2050,2045,6667
|
|
20231017,123900,1090070666,2045,2055,2055,2045,5639
|
|
20231017,123800,1078512601,2055,2055,2055,2055,1
|
|
20231017,123700,1078510546,2055,2060,2060,2055,575
|
|
20231017,123600,1077326816,2065,2065,2065,2065,69
|
|
20231017,123500,1077184331,2065,2060,2065,2050,489
|
|
20231017,123400,1076177661,2060,2060,2060,2060,1
|
|
20231017,123300,1076175601,2055,2055,2055,2055,1212
|
|
20231017,123200,1073684941,2055,2050,2055,2050,218
|
|
20231017,123100,1073237221,2050,2055,2055,2050,2187
|
|
20231017,123000,1068749291,2055,2065,2065,2040,18767
|
|
20231017,122900,1030222371,2065,2070,2070,2065,62
|
|
20231017,122800,1030094211,2075,2075,2075,2075,1
|
|
20231017,122700,1030092136,2070,2070,2070,2065,2207
|
|
20231017,122600,1025527501,2075,2075,2075,2075,1000
|
|
20231017,122500,1023452501,2075,2065,2075,2065,132
|
|
20231017,122400,1023179911,2060,2075,2075,2060,2150
|
|
20231017,122300,1018738731,2080,2080,2080,2080,0
|
|
20231017,122200,1018738731,2080,2080,2080,2080,0
|
|
20231017,122100,1018738731,2080,2080,2080,2080,0
|
|
20231017,122000,1018738731,2080,2080,2080,2080,1
|
|
20231017,121900,1018736651,2080,2080,2080,2080,0
|
|
20231017,121800,1018736651,2080,2075,2080,2075,401
|
|
20231017,121700,1017904571,2075,2075,2075,2075,0
|
|
20231017,121600,1017904571,2075,2075,2075,2075,996
|
|
20231017,121500,1015837871,2080,2080,2080,2080,0
|
|
20231017,121400,1015837871,2080,2070,2080,2065,414
|
|
20231017,121300,1014980461,2070,2075,2075,2070,5119
|
|
20231017,121200,1004380051,2075,2075,2075,2075,284
|
|
20231017,121100,1003790751,2075,2075,2075,2075,1
|
|
20231017,121000,1003788676,2080,2075,2080,2070,391
|
|
20231017,120900,1002978691,2085,2085,2085,2070,1238
|
|
20231017,120800,1000414656,2080,2080,2085,2080,780
|
|
20231017,120700,998792251,2085,2080,2085,2080,6
|
|
20231017,120600,998779766,2090,2090,2090,2090,0
|
|
20231017,120500,998779766,2090,2085,2090,2085,449
|
|
20231017,120400,997843596,2090,2085,2090,2085,545
|
|
20231017,120300,996707266,2085,2080,2090,2080,2544
|
|
20231017,120200,991398741,2085,2085,2085,2080,2334
|
|
20231017,120100,986532756,2085,2080,2085,2080,9
|
|
20231017,120000,986513996,2085,2085,2085,2085,0
|
|
20231017,115900,986513996,2085,2085,2085,2085,1
|
|
20231017,115800,986511911,2075,2080,2085,2075,233
|
|
20231017,115700,986026681,2080,2075,2080,2075,55
|
|
20231017,115600,985912546,2075,2075,2075,2075,1
|
|
20231017,115500,985910471,2080,2080,2080,2080,0
|
|
20231017,115400,985910471,2080,2080,2080,2080,0
|
|
20231017,115300,985910471,2080,2070,2080,2070,291
|
|
20231017,115200,985307591,2080,2080,2080,2080,14
|
|
20231017,115100,985278471,2085,2085,2085,2085,1
|
|
20231017,115000,985276386,2070,2070,2070,2070,168
|
|
20231017,114900,984928626,2070,2070,2070,2070,602
|
|
20231017,114800,983682486,2070,2070,2070,2070,0
|
|
20231017,114700,983682486,2070,2080,2080,2070,749
|
|
20231017,114600,982129366,2080,2090,2090,2080,1475
|
|
20231017,114500,979061091,2080,2080,2090,2080,542
|
|
20231017,114400,977930711,2080,2070,2080,2070,637
|
|
20231017,114300,976608751,2070,2075,2075,2070,13
|
|
20231017,114200,976581791,2070,2075,2080,2070,1382
|
|
20231017,114100,973715226,2080,2070,2080,2070,591
|
|
20231017,114000,972491746,2080,2070,2080,2060,4216
|
|
20231017,113900,963783441,2070,2080,2080,2070,2866
|
|
20231017,113800,957847011,2080,2070,2085,2060,6316
|
|
20231017,113700,944776351,2070,2110,2110,2070,19607
|
|
20231017,113600,903943866,2110,2095,2110,2090,7800
|
|
20231017,113500,887575716,2095,2095,2100,2095,3117
|
|
20231017,113400,881041671,2095,2110,2110,2095,10885
|
|
20231017,113300,858180246,2115,2120,2120,2105,7815
|
|
20231017,113200,841670711,2110,2115,2120,2105,14060
|
|
20231017,113100,811999331,2115,2135,2140,2095,33267
|
|
20231017,113000,741707691,2145,2130,2155,2115,23793
|
|
20231017,112900,690911111,2110,2130,2155,2110,27806
|
|
20231017,112800,631541931,2125,2105,2160,2100,44401
|
|
20231017,112700,536251356,2105,2110,2120,2100,8089
|
|
20231017,112600,519119696,2095,2110,2135,2090,14987
|
|
20231017,112500,487446956,2110,2090,2110,2090,5762
|
|
20231017,112400,475346916,2090,2090,2090,2090,1582
|
|
20231017,112300,472040536,2090,2090,2095,2085,1349
|
|
20231017,112200,469220471,2090,2085,2100,2080,5487
|
|
20231017,112100,457745636,2085,2095,2095,2085,4187
|
|
20231017,112000,449003011,2090,2115,2150,2085,35164
|
|
20231017,111900,374594046,2110,2075,2110,2075,16487
|
|
20231017,111800,339977776,2075,2070,2075,2070,814
|
|
20231017,111700,338291426,2075,2075,2075,2075,400
|
|
20231017,111600,337461426,2070,2070,2070,2070,9
|
|
20231017,111500,337442796,2065,2065,2065,2065,1
|
|
20231017,111400,337440731,2070,2065,2070,2065,100
|
|
20231017,111300,337233981,2065,2065,2065,2065,198
|
|
20231017,111200,336825111,2070,2070,2070,2070,70
|
|
20231017,111100,336680211,2070,2070,2070,2070,291
|
|
20231017,111000,336077841,2070,2070,2070,2070,1009
|
|
20231017,110900,333989211,2070,2070,2070,2070,100
|
|
20231017,110800,333782211,2070,2070,2070,2070,264
|
|
20231017,110700,333235731,2070,2070,2070,2070,65
|
|
20231017,110600,333101181,2070,2070,2070,2070,0
|
|
20231017,110500,333101181,2070,2070,2070,2070,50
|
|
20231017,110400,332997681,2070,2075,2075,2070,2
|
|
20231017,110300,332993536,2075,2070,2075,2070,701
|
|
20231017,110200,331542461,2075,2075,2075,2075,539
|
|
20231017,110100,330424036,2075,2080,2080,2075,1287
|
|
20231017,110000,327752096,2080,2080,2080,2080,2242
|
|
20231017,105900,323088736,2080,2080,2085,2080,6932
|
|
20231017,105800,308670111,2080,2080,2080,2080,110
|
|
20231017,105700,308441311,2080,2080,2080,2080,1173
|
|
20231017,105600,306001471,2080,2085,2095,2080,1051
|
|
20231017,105500,303806721,2080,2080,2090,2080,257
|
|
20231017,105400,303270651,2080,2085,2090,2080,978
|
|
20231017,105300,301236356,2080,2085,2090,2080,1125
|
|
20231017,105200,298891241,2080,2080,2085,2080,207
|
|
20231017,105100,298460676,2090,2090,2090,2075,225
|
|
20231017,105000,297993771,2090,2080,2095,2070,6793
|
|
20231017,104900,283853381,2080,2090,2095,2060,2832
|
|
20231017,104800,277961066,2095,2085,2110,2085,10313
|
|
20231017,104700,256278836,2090,2080,2095,2080,4152
|
|
20231017,104600,247620696,2080,2070,2095,2070,5072
|
|
20231017,104500,237021611,2065,2075,2080,2060,4714
|
|
20231017,104400,227277351,2080,2075,2085,2075,6094
|
|
20231017,104300,214585966,2075,2075,2075,2075,562
|
|
20231017,104200,213419816,2080,2070,2080,2070,1728
|
|
20231017,104100,209835876,2075,2080,2090,2070,4958
|
|
20231017,104000,199516551,2080,2065,2090,2065,18269
|
|
20231017,103900,161492466,2070,2045,2070,2040,4262
|
|
20231017,103800,152714386,2055,2060,2060,2055,108
|
|
20231017,103700,152492006,2060,2050,2060,2050,414
|
|
20231017,103600,151640801,2045,2050,2055,2045,1034
|
|
20231017,103500,149521931,2060,2045,2065,2045,12469
|
|
20231017,103400,123932096,2045,2035,2045,2035,1453
|
|
20231017,103300,120962956,2020,2040,2040,2020,2492
|
|
20231017,103200,115921271,2040,2040,2040,2025,1454
|
|
20231017,103100,112971626,2030,2030,2030,2030,0
|
|
20231017,103000,112971626,2030,2030,2030,2030,0
|
|
20231017,102900,112971626,2030,2030,2030,2030,0
|
|
20231017,102800,112971626,2030,2035,2035,2030,84
|
|
20231017,102700,112800976,2040,2040,2040,2040,1
|
|
20231017,102600,112798936,2040,2040,2040,2040,0
|
|
20231017,102500,112798936,2040,2040,2040,2040,0
|
|
20231017,102400,112798936,2040,2040,2040,2040,0
|
|
20231017,102300,112798936,2040,2040,2040,2040,0
|
|
20231017,102200,112798936,2040,2040,2040,2040,0
|
|
20231017,102100,112798936,2040,2040,2040,2040,1
|
|
20231017,102000,112796896,2035,2040,2040,2035,2227
|
|
20231017,101900,108264946,2035,2035,2035,2035,0
|
|
20231017,101800,108264946,2035,2035,2035,2035,0
|
|
20231017,101700,108264946,2035,2040,2040,2035,210
|
|
20231017,101600,107837046,2045,2045,2045,2045,0
|
|
20231017,101500,107837046,2045,2040,2045,2040,66
|
|
20231017,101400,107702401,2040,2040,2040,2040,60
|
|
20231017,101300,107580001,2040,2040,2040,2040,0
|
|
20231017,101200,107580001,2040,2035,2040,2035,714
|
|
20231017,101100,106127006,2035,2035,2035,2035,0
|
|
20231017,101000,106127006,2035,2030,2035,2030,650
|
|
20231017,100900,104807501,2035,2035,2035,2035,0
|
|
20231017,100800,104807501,2035,2035,2035,2035,1
|
|
20231017,100700,104805466,2035,2035,2035,2035,0
|
|
20231017,100600,104805466,2035,2035,2035,2035,60
|
|
20231017,100500,104683366,2035,2035,2035,2035,0
|
|
20231017,100400,104683366,2035,2035,2035,2035,1
|
|
20231017,100300,104681331,2030,2030,2030,2030,1000
|
|
20231017,100200,102651331,2030,2035,2035,2030,115
|
|
20231017,100100,102417451,2035,2035,2035,2035,4
|
|
20231017,100000,102409311,2035,2030,2035,2030,1026
|
|
20231017,095900,100325906,2035,2025,2035,2025,2493
|
|
20231017,095800,95272676,2025,2030,2030,2025,3
|
|
20231017,095700,95266596,2025,2030,2030,2020,991
|
|
20231017,095600,93259816,2025,2035,2035,2025,1877
|
|
20231017,095500,89458691,2030,2030,2030,2030,64
|
|
20231017,095400,89328771,2035,2030,2035,2030,1502
|
|
20231017,095300,86279706,2035,2035,2035,2035,3
|
|
20231017,095200,86273601,2035,2020,2035,2020,53
|
|
20231017,095100,86165776,2020,2020,2020,2020,473
|
|
20231017,095000,85210316,2025,2025,2025,2025,2347
|
|
20231017,094900,80457641,2030,2035,2035,2030,1098
|
|
20231017,094800,78226601,2035,2035,2035,2035,110
|
|
20231017,094700,78002751,2035,2035,2035,2035,58
|
|
20231017,094600,77884721,2035,2035,2035,2035,0
|
|
20231017,094500,77884721,2035,2035,2035,2035,0
|
|
20231017,094400,77884721,2035,2035,2035,2035,2
|
|
20231017,094300,77880651,2035,2030,2035,2030,2050
|
|
20231017,094200,73718901,2040,2035,2040,2035,3720
|
|
20231017,094100,66148201,2035,2035,2045,2035,648
|
|
20231017,094000,64824791,2035,2035,2035,2035,230
|
|
20231017,093900,64356741,2035,2045,2045,2035,466
|
|
20231017,093800,63403781,2035,2035,2035,2035,3
|
|
20231017,093700,63397676,2030,2030,2030,2030,4
|
|
20231017,093600,63389556,2035,2040,2040,2035,2521
|
|
20231017,093500,58252751,2045,2040,2045,2040,11
|
|
20231017,093400,58230306,2045,2050,2050,2045,326
|
|
20231017,093300,57563611,2045,2045,2045,2045,54
|
|
20231017,093200,57453181,2050,2045,2050,2040,150
|
|
20231017,093100,57146801,2045,2040,2045,2040,63
|
|
20231017,093000,57018031,2030,2030,2030,2030,0
|
|
20231017,092900,57018031,2030,2030,2030,2030,0
|
|
20231017,092800,57018031,2030,2035,2035,2030,1000
|
|
20231017,092700,54985366,2040,2040,2040,2040,0
|
|
20231017,092600,54985366,2040,2040,2045,2040,1762
|
|
20231017,092500,51390636,2040,2045,2050,2040,1529
|
|
20231017,092400,48266361,2050,2050,2050,2050,1294
|
|
20231017,092300,45613661,2050,2050,2050,2050,1235
|
|
20231017,092200,43081911,2045,2040,2045,2040,158
|
|
20231017,092100,42759491,2050,2030,2050,2030,3305
|
|
20231017,092000,36018681,2030,2015,2030,2010,2370
|
|
20231017,091900,31239161,2015,2020,2020,2015,44
|
|
20231017,091800,31150446,2025,2020,2025,2020,132
|
|
20231017,091700,30883801,2015,2020,2020,2015,750
|
|
20231017,091600,29371451,2025,2025,2025,2025,0
|
|
20231017,091500,29371451,2025,2025,2025,2025,10
|
|
20231017,091400,29351201,2025,2025,2025,2025,1439
|
|
20231017,091300,26437226,2025,2025,2025,2015,585
|
|
20231017,091200,25252611,2010,2025,2025,2010,34
|
|
20231017,091100,25184256,2010,2010,2025,2010,239
|
|
20231017,091000,24703701,2025,2020,2025,2010,1808
|
|
20231017,090900,21047916,2020,2020,2020,2020,74
|
|
20231017,090800,20898436,2020,2020,2020,2020,146
|
|
20231017,090700,20603516,2020,2015,2020,2015,25
|
|
20231017,090600,20553136,2010,2000,2015,2000,902
|
|
20231017,090500,18740491,2005,2005,2005,2005,227
|
|
20231017,090400,18285356,2005,2010,2010,2005,1211
|
|
20231017,090300,15852801,2005,2005,2005,2005,115
|
|
20231017,090200,15622226,2015,2020,2020,2015,558
|
|
20231017,090100,14495956,2020,2015,2020,2015,696
|
|
20231017,090000,13090086,2015,1999,2015,1999,6543
|