660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195700,469731795,2060,2060,2060,2060,3694
|
|
20231024,195600,469731795,2060,2060,2060,2060,0
|
|
20231024,195500,469731795,2060,2060,2060,2060,0
|
|
20231024,195400,469731795,2060,2060,2060,2060,0
|
|
20231024,195300,469731795,2060,2060,2060,2060,0
|
|
20231024,195200,469731795,2060,2060,2060,2060,0
|
|
20231024,195100,469731795,2060,2060,2060,2060,0
|
|
20231024,195000,469731795,2060,2060,2060,2060,0
|
|
20231024,194900,469731795,2060,2060,2060,2060,0
|
|
20231024,194800,469731795,2060,2060,2060,2060,0
|
|
20231024,194700,469731795,2060,2060,2060,2060,0
|
|
20231024,194600,469731795,2060,2060,2060,2060,0
|
|
20231024,194500,469731795,2060,2060,2060,2060,0
|
|
20231024,194400,469731795,2060,2060,2060,2060,0
|
|
20231024,194300,469731795,2060,2060,2060,2060,0
|
|
20231024,194200,469731795,2060,2060,2060,2060,0
|
|
20231024,194100,469731795,2060,2060,2060,2060,0
|
|
20231024,194000,469731795,2060,2060,2060,2060,0
|
|
20231024,193900,469731795,2060,2060,2060,2060,0
|
|
20231024,193800,469731795,2060,2060,2060,2060,0
|
|
20231024,193700,469731795,2060,2060,2060,2060,0
|
|
20231024,193600,469731795,2060,2060,2060,2060,0
|
|
20231024,193500,469731795,2060,2060,2060,2060,0
|
|
20231024,193400,469731795,2060,2060,2060,2060,0
|
|
20231024,193300,469731795,2060,2060,2060,2060,0
|
|
20231024,193200,469731795,2060,2060,2060,2060,0
|
|
20231024,193100,469731795,2060,2060,2060,2060,0
|
|
20231024,193000,469731795,2060,2060,2060,2060,0
|
|
20231024,192900,469731795,2060,2060,2060,2060,0
|
|
20231024,192800,469731795,2060,2060,2060,2060,0
|
|
20231024,192700,469731795,2060,2060,2060,2060,3694
|
|
20231024,192600,469731795,2060,2060,2060,2060,0
|
|
20231024,192500,469731795,2060,2060,2060,2060,0
|
|
20231024,192400,469731795,2060,2060,2060,2060,0
|
|
20231024,192300,469731795,2060,2060,2060,2060,0
|
|
20231024,192200,469731795,2060,2060,2060,2060,0
|
|
20231024,192100,469731795,2060,2060,2060,2060,0
|
|
20231024,192000,469731795,2060,2060,2060,2060,0
|
|
20231024,191900,469731795,2060,2060,2060,2060,0
|
|
20231024,191800,469731795,2060,2060,2060,2060,0
|
|
20231024,191700,469731795,2060,2060,2060,2060,0
|
|
20231024,191600,469731795,2060,2060,2060,2060,0
|
|
20231024,191500,469731795,2060,2060,2060,2060,0
|
|
20231024,191400,469731795,2060,2060,2060,2060,0
|
|
20231024,191300,469731795,2060,2060,2060,2060,0
|
|
20231024,191200,469731795,2060,2060,2060,2060,0
|
|
20231024,191100,469731795,2060,2060,2060,2060,0
|
|
20231024,191000,469731795,2060,2060,2060,2060,0
|
|
20231024,190900,469731795,2060,2060,2060,2060,0
|
|
20231024,190800,469731795,2060,2060,2060,2060,0
|
|
20231024,190700,469731795,2060,2060,2060,2060,0
|
|
20231024,190600,469731795,2060,2060,2060,2060,0
|
|
20231024,190500,469731795,2060,2060,2060,2060,0
|
|
20231024,190400,469731795,2060,2060,2060,2060,0
|
|
20231024,190300,469731795,2060,2060,2060,2060,0
|
|
20231024,190200,469731795,2060,2060,2060,2060,0
|
|
20231024,190100,469731795,2060,2060,2060,2060,0
|
|
20231024,190000,469731795,2060,2060,2060,2060,0
|
|
20231024,185900,469731795,2060,2060,2060,2060,0
|
|
20231024,185800,469731795,2060,2060,2060,2060,0
|
|
20231024,185700,469731795,2060,2060,2060,2060,3694
|
|
20231024,185600,469731795,2060,2060,2060,2060,0
|
|
20231024,185500,469731795,2060,2060,2060,2060,0
|
|
20231024,185400,469731795,2060,2060,2060,2060,0
|
|
20231024,185300,469731795,2060,2060,2060,2060,0
|
|
20231024,185200,469731795,2060,2060,2060,2060,0
|
|
20231024,185100,469731795,2060,2060,2060,2060,0
|
|
20231024,185000,469731795,2060,2060,2060,2060,0
|
|
20231024,184900,469731795,2060,2060,2060,2060,0
|
|
20231024,184800,469731795,2060,2060,2060,2060,0
|
|
20231024,184700,469731795,2060,2060,2060,2060,0
|
|
20231024,184600,469731795,2060,2060,2060,2060,0
|
|
20231024,184500,469731795,2060,2060,2060,2060,0
|
|
20231024,184400,469731795,2060,2060,2060,2060,0
|
|
20231024,184300,469731795,2060,2060,2060,2060,0
|
|
20231024,184200,469731795,2060,2060,2060,2060,0
|
|
20231024,184100,469731795,2060,2060,2060,2060,0
|
|
20231024,184000,469731795,2060,2060,2060,2060,0
|
|
20231024,183900,469731795,2060,2060,2060,2060,0
|
|
20231024,183800,469731795,2060,2060,2060,2060,0
|
|
20231024,183700,469731795,2060,2060,2060,2060,0
|
|
20231024,183600,469731795,2060,2060,2060,2060,0
|
|
20231024,183500,469731795,2060,2060,2060,2060,0
|
|
20231024,183400,469731795,2060,2060,2060,2060,0
|
|
20231024,183300,469731795,2060,2060,2060,2060,0
|
|
20231024,183200,469731795,2060,2060,2060,2060,0
|
|
20231024,183100,469731795,2060,2060,2060,2060,0
|
|
20231024,183000,469731795,2060,2060,2060,2060,0
|
|
20231024,182900,469731795,2060,2060,2060,2060,0
|
|
20231024,182800,469731795,2060,2060,2060,2060,0
|
|
20231024,182700,469731795,2060,2060,2060,2060,3694
|
|
20231024,182600,469731795,2060,2060,2060,2060,0
|
|
20231024,182500,469731795,2060,2060,2060,2060,0
|
|
20231024,182400,469731795,2060,2060,2060,2060,0
|
|
20231024,182300,469731795,2060,2060,2060,2060,0
|
|
20231024,182200,469731795,2060,2060,2060,2060,0
|
|
20231024,182100,469731795,2060,2060,2060,2060,0
|
|
20231024,182000,469731795,2060,2060,2060,2060,0
|
|
20231024,181900,469731795,2060,2060,2060,2060,0
|
|
20231024,181800,469731795,2060,2060,2060,2060,0
|
|
20231024,181700,469731795,2060,2060,2060,2060,0
|
|
20231024,181600,469731795,2060,2060,2060,2060,0
|
|
20231024,181500,469731795,2060,2060,2060,2060,0
|
|
20231024,181400,469731795,2060,2060,2060,2060,0
|
|
20231024,181300,469731795,2060,2060,2060,2060,0
|
|
20231024,181200,469731795,2060,2060,2060,2060,0
|
|
20231024,181100,469731795,2060,2060,2060,2060,0
|
|
20231024,181000,469731795,2060,2060,2060,2060,0
|
|
20231024,180900,469731795,2060,2060,2060,2060,0
|
|
20231024,180800,469731795,2060,2060,2060,2060,0
|
|
20231024,180700,469731795,2060,2060,2060,2060,0
|
|
20231024,180600,469731795,2060,2060,2060,2060,0
|
|
20231024,180500,469731795,2060,2060,2060,2060,0
|
|
20231024,180400,469731795,2060,2060,2060,2060,0
|
|
20231024,180300,469731795,2060,2060,2060,2060,0
|
|
20231024,180200,469731795,2060,2060,2060,2060,0
|
|
20231024,180100,469731795,2060,2060,2060,2060,0
|
|
20231024,180000,469731795,2060,2060,2060,2060,0
|
|
20231024,175900,469731795,2060,2060,2060,2060,0
|
|
20231024,175800,469731795,2060,2060,2060,2060,0
|
|
20231024,175700,469731795,2060,2060,2060,2060,3694
|
|
20231024,175600,469731795,2060,2060,2060,2060,0
|
|
20231024,175500,469731795,2060,2060,2060,2060,0
|
|
20231024,175400,469731795,2060,2060,2060,2060,0
|
|
20231024,175300,469731795,2060,2060,2060,2060,0
|
|
20231024,175200,469731795,2060,2060,2060,2060,0
|
|
20231024,175100,469731795,2060,2060,2060,2060,0
|
|
20231024,175000,469731795,2060,2060,2060,2060,0
|
|
20231024,174900,469731795,2060,2060,2060,2060,0
|
|
20231024,174800,469731795,2060,2060,2060,2060,0
|
|
20231024,174700,469731795,2060,2060,2060,2060,0
|
|
20231024,174600,469731795,2060,2060,2060,2060,0
|
|
20231024,174500,469731795,2060,2060,2060,2060,0
|
|
20231024,174400,469731795,2060,2060,2060,2060,0
|
|
20231024,174300,469731795,2060,2060,2060,2060,0
|
|
20231024,174200,469731795,2060,2060,2060,2060,0
|
|
20231024,174100,469731795,2060,2060,2060,2060,0
|
|
20231024,174000,469731795,2060,2060,2060,2060,0
|
|
20231024,173900,469731795,2060,2060,2060,2060,0
|
|
20231024,173800,469731795,2060,2060,2060,2060,0
|
|
20231024,173700,469731795,2060,2060,2060,2060,0
|
|
20231024,173600,469731795,2060,2060,2060,2060,0
|
|
20231024,173500,469731795,2060,2060,2060,2060,0
|
|
20231024,173400,469731795,2060,2060,2060,2060,0
|
|
20231024,173300,469731795,2060,2060,2060,2060,0
|
|
20231024,173200,469731795,2060,2060,2060,2060,0
|
|
20231024,173100,469731795,2060,2060,2060,2060,0
|
|
20231024,173000,469731795,2060,2060,2060,2060,0
|
|
20231024,172900,469731795,2060,2060,2060,2060,0
|
|
20231024,172800,469731795,2060,2060,2060,2060,0
|
|
20231024,172700,469731795,2060,2060,2060,2060,3694
|
|
20231024,172600,469731795,2060,2060,2060,2060,0
|
|
20231024,172500,469731795,2060,2060,2060,2060,0
|
|
20231024,172400,469731795,2060,2060,2060,2060,0
|
|
20231024,172300,469731795,2060,2060,2060,2060,0
|
|
20231024,172200,469731795,2060,2060,2060,2060,0
|
|
20231024,172100,469731795,2060,2060,2060,2060,0
|
|
20231024,172000,469731795,2060,2060,2060,2060,0
|
|
20231024,171900,469731795,2060,2060,2060,2060,0
|
|
20231024,171800,469731795,2060,2060,2060,2060,0
|
|
20231024,171700,469731795,2060,2060,2060,2060,0
|
|
20231024,171600,469731795,2060,2060,2060,2060,0
|
|
20231024,171500,469731795,2060,2060,2060,2060,0
|
|
20231024,171400,469731795,2060,2060,2060,2060,0
|
|
20231024,171300,469731795,2060,2060,2060,2060,0
|
|
20231024,171200,469731795,2060,2060,2060,2060,0
|
|
20231024,171100,469731795,2060,2060,2060,2060,0
|
|
20231024,171000,469731795,2060,2060,2060,2060,0
|
|
20231024,170900,469731795,2060,2060,2060,2060,0
|
|
20231024,170800,469731795,2060,2060,2060,2060,0
|
|
20231024,170700,469731795,2060,2060,2060,2060,0
|
|
20231024,170600,469731795,2060,2060,2060,2060,0
|
|
20231024,170500,469731795,2060,2060,2060,2060,0
|
|
20231024,170400,469731795,2060,2060,2060,2060,0
|
|
20231024,170300,469731795,2060,2060,2060,2060,0
|
|
20231024,170200,469731795,2060,2060,2060,2060,0
|
|
20231024,170100,469731795,2060,2060,2060,2060,0
|
|
20231024,170000,469731795,2060,2060,2060,2060,0
|
|
20231024,165900,469731795,2060,2060,2060,2060,0
|
|
20231024,165800,469731795,2060,2060,2060,2060,0
|
|
20231024,165700,469731795,2060,2060,2060,2060,3694
|
|
20231024,165600,469731795,2060,2060,2060,2060,0
|
|
20231024,165500,469731795,2060,2060,2060,2060,0
|
|
20231024,165400,469731795,2060,2060,2060,2060,0
|
|
20231024,165300,469731795,2060,2060,2060,2060,0
|
|
20231024,165200,469731795,2060,2060,2060,2060,0
|
|
20231024,165100,469731795,2060,2060,2060,2060,0
|
|
20231024,165000,469731795,2060,2060,2060,2060,0
|
|
20231024,164900,469731795,2060,2060,2060,2060,0
|
|
20231024,164800,469731795,2060,2060,2060,2060,0
|
|
20231024,164700,469731795,2060,2060,2060,2060,0
|
|
20231024,164600,469731795,2060,2060,2060,2060,0
|
|
20231024,164500,469731795,2060,2060,2060,2060,0
|
|
20231024,164400,469731795,2060,2060,2060,2060,0
|
|
20231024,164300,469731795,2060,2060,2060,2060,0
|
|
20231024,164200,469731795,2060,2060,2060,2060,0
|
|
20231024,164100,469731795,2060,2060,2060,2060,0
|
|
20231024,164000,469731795,2060,2060,2060,2060,0
|
|
20231024,163900,469731795,2060,2060,2060,2060,0
|
|
20231024,163800,469731795,2060,2060,2060,2060,0
|
|
20231024,163700,469731795,2060,2060,2060,2060,0
|
|
20231024,163600,469731795,2060,2060,2060,2060,0
|
|
20231024,163500,469731795,2060,2060,2060,2060,0
|
|
20231024,163400,469731795,2060,2060,2060,2060,0
|
|
20231024,163300,469731795,2060,2060,2060,2060,0
|
|
20231024,163200,469731795,2060,2060,2060,2060,0
|
|
20231024,163100,469731795,2060,2060,2060,2060,0
|
|
20231024,163000,469731795,2060,2060,2060,2060,0
|
|
20231024,162900,469731795,2060,2060,2060,2060,0
|
|
20231024,162800,469731795,2060,2060,2060,2060,0
|
|
20231024,162700,469731795,2060,2060,2060,2060,3694
|
|
20231024,162600,469731795,2060,2060,2060,2060,0
|
|
20231024,162500,469731795,2060,2060,2060,2060,0
|
|
20231024,162400,469731795,2060,2060,2060,2060,0
|
|
20231024,162300,469731795,2060,2060,2060,2060,0
|
|
20231024,162200,469731795,2060,2060,2060,2060,0
|
|
20231024,162100,469731795,2060,2060,2060,2060,0
|
|
20231024,162000,469731795,2060,2060,2060,2060,0
|
|
20231024,161900,469731795,2060,2060,2060,2060,0
|
|
20231024,161800,469731795,2060,2060,2060,2060,0
|
|
20231024,161700,469731795,2060,2060,2060,2060,0
|
|
20231024,161600,469731795,2060,2060,2060,2060,0
|
|
20231024,161500,469731795,2060,2060,2060,2060,0
|
|
20231024,161400,469731795,2060,2060,2060,2060,0
|
|
20231024,161300,469731795,2060,2060,2060,2060,0
|
|
20231024,161200,469731795,2060,2060,2060,2060,0
|
|
20231024,161100,469731795,2060,2060,2060,2060,0
|
|
20231024,161000,469731795,2060,2060,2060,2060,0
|
|
20231024,160900,469731795,2060,2060,2060,2060,0
|
|
20231024,160800,469731795,2060,2060,2060,2060,0
|
|
20231024,160700,469731795,2060,2060,2060,2060,0
|
|
20231024,160600,469731795,2060,2060,2060,2060,0
|
|
20231024,160500,469731795,2060,2060,2060,2060,0
|
|
20231024,160400,469731795,2060,2060,2060,2060,0
|
|
20231024,160300,469731795,2060,2060,2060,2060,0
|
|
20231024,160200,469731795,2060,2060,2060,2060,0
|
|
20231024,160100,469731795,2060,2060,2060,2060,0
|
|
20231024,160000,469731795,2060,2060,2060,2060,0
|
|
20231024,155900,469731795,2060,2060,2060,2060,0
|
|
20231024,155800,469731795,2060,2060,2060,2060,0
|
|
20231024,155700,469731795,2060,2060,2060,2060,3694
|
|
20231024,155600,469731795,2060,2060,2060,2060,0
|
|
20231024,155500,469731795,2060,2060,2060,2060,0
|
|
20231024,155400,469731795,2060,2060,2060,2060,0
|
|
20231024,155300,469731795,2060,2060,2060,2060,0
|
|
20231024,155200,469731795,2060,2060,2060,2060,0
|
|
20231024,155100,469731795,2060,2060,2060,2060,0
|
|
20231024,155000,469731795,2060,2060,2060,2060,0
|
|
20231024,154900,469731795,2060,2060,2060,2060,0
|
|
20231024,154800,469731795,2060,2060,2060,2060,0
|
|
20231024,154700,469731795,2060,2060,2060,2060,0
|
|
20231024,154600,469731795,2060,2060,2060,2060,0
|
|
20231024,154500,469731795,2060,2060,2060,2060,0
|
|
20231024,154400,469731795,2060,2060,2060,2060,0
|
|
20231024,154300,469731795,2060,2060,2060,2060,0
|
|
20231024,154200,469731795,2060,2060,2060,2060,0
|
|
20231024,154100,469731795,2060,2060,2060,2060,0
|
|
20231024,154000,469731795,2060,2060,2060,2060,0
|
|
20231024,153900,469731795,2060,2060,2060,2060,0
|
|
20231024,153800,469731795,2060,2060,2060,2060,0
|
|
20231024,153700,469731795,2060,2060,2060,2060,0
|
|
20231024,153600,469731795,2060,2060,2060,2060,0
|
|
20231024,153500,469731795,2060,2060,2060,2060,0
|
|
20231024,153400,469731795,2060,2060,2060,2060,0
|
|
20231024,153300,469731795,2060,2060,2060,2060,0
|
|
20231024,153200,469731795,2060,2060,2060,2060,0
|
|
20231024,153100,469731795,2060,2060,2060,2060,0
|
|
20231024,153000,469731795,2060,2060,2060,2060,3694
|
|
20231024,152900,462122155,2060,2060,2060,2060,0
|
|
20231024,152800,462122155,2060,2060,2060,2060,0
|
|
20231024,152700,462122155,2060,2060,2060,2060,0
|
|
20231024,152600,462122155,2060,2060,2060,2060,0
|
|
20231024,152500,462122155,2060,2060,2060,2060,0
|
|
20231024,152400,462122155,2060,2060,2060,2060,0
|
|
20231024,152300,462122155,2060,2060,2060,2060,0
|
|
20231024,152200,462122155,2060,2060,2060,2060,0
|
|
20231024,152100,462122155,2060,2060,2060,2060,0
|
|
20231024,152000,462122155,2060,2060,2060,2060,0
|
|
20231024,151900,462122155,2060,2045,2060,2045,3
|
|
20231024,151800,462115990,2060,2055,2060,2055,22
|
|
20231024,151700,462070720,2040,2045,2045,2040,204
|
|
20231024,151600,461653950,2045,2045,2045,2045,0
|
|
20231024,151500,461653950,2045,2045,2045,2045,0
|
|
20231024,151400,461653950,2045,2045,2045,2045,2676
|
|
20231024,151300,456181530,2050,2055,2055,2050,50
|
|
20231024,151200,456079025,2055,2055,2055,2055,0
|
|
20231024,151100,456079025,2055,2050,2055,2050,110
|
|
20231024,151000,455853475,2050,2050,2050,2050,0
|
|
20231024,150900,455853475,2050,2050,2050,2050,4
|
|
20231024,150800,455845275,2035,2065,2065,2035,524
|
|
20231024,150700,454774930,2050,2050,2050,2050,0
|
|
20231024,150600,454774930,2050,2050,2050,2050,0
|
|
20231024,150500,454774930,2050,2065,2065,2050,6000
|
|
20231024,150400,442424695,2065,2065,2065,2065,0
|
|
20231024,150300,442424695,2065,2065,2065,2065,0
|
|
20231024,150200,442424695,2065,2065,2065,2065,0
|
|
20231024,150100,442424695,2065,2065,2065,2065,0
|
|
20231024,150000,442424695,2065,2065,2065,2065,1
|
|
20231024,145900,442422630,2070,2070,2070,2070,400
|
|
20231024,145800,441594630,2075,2075,2075,2075,27
|
|
20231024,145700,441538605,2065,2065,2065,2065,0
|
|
20231024,145600,441538605,2065,2065,2065,2065,0
|
|
20231024,145500,441538605,2065,2065,2065,2065,250
|
|
20231024,145400,441022355,2070,2070,2070,2070,20
|
|
20231024,145300,440980955,2070,2070,2070,2070,590
|
|
20231024,145200,439759655,2075,2075,2075,2075,0
|
|
20231024,145100,439759655,2075,2070,2075,2070,105
|
|
20231024,145000,439542030,2075,2075,2075,2075,0
|
|
20231024,144900,439542030,2075,2070,2075,2070,1815
|
|
20231024,144800,435781725,2075,2075,2075,2075,20
|
|
20231024,144700,435740225,2070,2070,2070,2070,0
|
|
20231024,144600,435740225,2070,2070,2070,2070,11
|
|
20231024,144500,435717455,2070,2070,2070,2070,466
|
|
20231024,144400,434752835,2070,2070,2070,2070,10
|
|
20231024,144300,434732135,2075,2075,2075,2075,0
|
|
20231024,144200,434732135,2075,2070,2075,2070,113
|
|
20231024,144100,434498175,2070,2070,2070,2070,0
|
|
20231024,144000,434498175,2070,2070,2070,2070,0
|
|
20231024,143900,434498175,2070,2070,2070,2060,2207
|
|
20231024,143800,429939830,2075,2075,2075,2075,105
|
|
20231024,143700,429721955,2075,2075,2075,2075,455
|
|
20231024,143600,428777830,2075,2075,2075,2075,500
|
|
20231024,143500,427740330,2075,2075,2075,2075,4
|
|
20231024,143400,427732030,2075,2075,2075,2075,709
|
|
20231024,143300,426260855,2075,2075,2075,2075,236
|
|
20231024,143200,425771155,2075,2075,2075,2075,192
|
|
20231024,143100,425372755,2075,2075,2075,2075,0
|
|
20231024,143000,425372755,2075,2075,2075,2075,538
|
|
20231024,142900,424256405,2075,2075,2075,2075,1
|
|
20231024,142800,424254330,2075,2075,2075,2075,4
|
|
20231024,142700,424246030,2075,2070,2075,2070,101
|
|
20231024,142600,424036460,2075,2075,2075,2075,0
|
|
20231024,142500,424036460,2075,2075,2075,2075,1748
|
|
20231024,142400,420409360,2080,2080,2080,2080,0
|
|
20231024,142300,420409360,2080,2080,2080,2080,0
|
|
20231024,142200,420409360,2080,2080,2080,2080,30
|
|
20231024,142100,420346960,2070,2070,2070,2070,50
|
|
20231024,142000,420243460,2070,2070,2070,2070,0
|
|
20231024,141900,420243460,2070,2075,2075,2070,301
|
|
20231024,141800,419618890,2070,2070,2070,2070,0
|
|
20231024,141700,419618890,2070,2070,2070,2070,1182
|
|
20231024,141600,417172150,2075,2075,2075,2075,0
|
|
20231024,141500,417172150,2075,2075,2075,2075,5
|
|
20231024,141400,417161775,2075,2075,2075,2075,300
|
|
20231024,141300,416539275,2075,2075,2075,2075,1
|
|
20231024,141200,416537200,2075,2080,2080,2075,483
|
|
20231024,141100,415533275,2090,2090,2090,2090,0
|
|
20231024,141000,415533275,2090,2090,2090,2090,0
|
|
20231024,140900,415533275,2090,2090,2090,2090,0
|
|
20231024,140800,415533275,2090,2080,2090,2080,71
|
|
20231024,140700,415385395,2085,2085,2085,2085,15
|
|
20231024,140600,415354120,2085,2085,2085,2085,0
|
|
20231024,140500,415354120,2085,2085,2085,2080,313
|
|
20231024,140400,414701630,2085,2090,2090,2085,735
|
|
20231024,140300,413165805,2080,2080,2080,2080,1432
|
|
20231024,140200,410187245,2090,2075,2090,2075,2114
|
|
20231024,140100,405786605,2075,2070,2075,2065,3150
|
|
20231024,140000,399265645,2070,2075,2075,2060,2380
|
|
20231024,135900,394345040,2075,2075,2075,2075,2
|
|
20231024,135800,394340890,2075,2075,2075,2075,500
|
|
20231024,135700,393303390,2075,2075,2075,2075,1
|
|
20231024,135600,393301315,2080,2080,2080,2080,1
|
|
20231024,135500,393299235,2080,2080,2080,2080,1
|
|
20231024,135400,393297155,2080,2080,2080,2080,1
|
|
20231024,135300,393295075,2080,2080,2080,2080,224
|
|
20231024,135200,392829155,2080,2075,2080,2075,33
|
|
20231024,135100,392760630,2075,2085,2085,2075,206
|
|
20231024,135000,392332330,2085,2080,2085,2075,1097
|
|
20231024,134900,390050925,2080,2080,2080,2080,1379
|
|
20231024,134800,387182605,2075,2075,2075,2075,649
|
|
20231024,134700,385835930,2070,2070,2070,2070,203
|
|
20231024,134600,385415720,2070,2070,2070,2070,0
|
|
20231024,134500,385415720,2070,2065,2070,2065,2903
|
|
20231024,134400,379412595,2060,2060,2060,2060,200
|
|
20231024,134300,379000595,2060,2060,2060,2060,100
|
|
20231024,134200,378794595,2060,2060,2060,2060,253
|
|
20231024,134100,378273415,2065,2065,2065,2065,10
|
|
20231024,134000,378252765,2065,2065,2065,2065,93
|
|
20231024,133900,378060720,2060,2060,2060,2060,10
|
|
20231024,133800,378040120,2055,2055,2055,2055,0
|
|
20231024,133700,378040120,2055,2055,2055,2055,1304
|
|
20231024,133600,375360400,2045,2045,2045,2045,0
|
|
20231024,133500,375360400,2045,2045,2045,2045,0
|
|
20231024,133400,375360400,2045,2045,2045,2045,0
|
|
20231024,133300,375360400,2045,2045,2045,2045,0
|
|
20231024,133200,375360400,2045,2045,2050,2045,1557
|
|
20231024,133100,372168565,2045,2045,2045,2045,3
|
|
20231024,133000,372162430,2035,2035,2035,2035,100
|
|
20231024,132900,371958930,2035,2035,2035,2035,0
|
|
20231024,132800,371958930,2035,2035,2035,2035,0
|
|
20231024,132700,371958930,2035,2035,2035,2035,0
|
|
20231024,132600,371958930,2035,2035,2035,2035,0
|
|
20231024,132500,371958930,2035,2035,2035,2035,0
|
|
20231024,132400,371958930,2035,2035,2035,2035,0
|
|
20231024,132300,371958930,2035,2035,2035,2035,0
|
|
20231024,132200,371958930,2035,2035,2035,2035,0
|
|
20231024,132100,371958930,2035,2035,2035,2035,0
|
|
20231024,132000,371958930,2035,2045,2045,2035,8
|
|
20231024,131900,371942610,2030,2030,2030,2030,0
|
|
20231024,131800,371942610,2030,2030,2030,2030,0
|
|
20231024,131700,371942610,2030,2030,2030,2030,0
|
|
20231024,131600,371942610,2030,2030,2030,2030,0
|
|
20231024,131500,371942610,2030,2030,2030,2030,0
|
|
20231024,131400,371942610,2030,2040,2040,2030,518
|
|
20231024,131300,370890180,2040,2040,2040,2040,200
|
|
20231024,131200,370482180,2040,2035,2040,2035,1405
|
|
20231024,131100,367620930,2035,2035,2035,2035,299
|
|
20231024,131000,367012465,2040,2040,2040,2040,5
|
|
20231024,130900,367002265,2040,2040,2040,2040,6
|
|
20231024,130800,366990025,2045,2045,2045,2045,0
|
|
20231024,130700,366990025,2045,2045,2045,2045,10
|
|
20231024,130600,366969575,2050,2050,2050,2050,20
|
|
20231024,130500,366928575,2050,2050,2050,2050,0
|
|
20231024,130400,366928575,2050,2045,2050,2045,5
|
|
20231024,130300,366918345,2045,2030,2045,2030,2
|
|
20231024,130200,366914270,2030,2030,2030,2030,0
|
|
20231024,130100,366914270,2030,2045,2045,2030,3854
|
|
20231024,130000,359071245,2045,2045,2045,2045,1
|
|
20231024,125900,359069200,2035,2035,2035,2035,0
|
|
20231024,125800,359069200,2035,2035,2035,2035,0
|
|
20231024,125700,359069200,2035,2035,2035,2035,0
|
|
20231024,125600,359069200,2035,2055,2055,2035,1952
|
|
20231024,125500,355065265,2060,2055,2060,2055,11
|
|
20231024,125400,355042610,2050,2050,2050,2050,0
|
|
20231024,125300,355042610,2050,2050,2050,2050,1609
|
|
20231024,125200,351744160,2045,2045,2045,2045,24
|
|
20231024,125100,351695080,2045,2050,2050,2040,2479
|
|
20231024,125000,346618205,2055,2055,2055,2055,10
|
|
20231024,124900,346597655,2055,2055,2055,2055,10
|
|
20231024,124800,346577105,2055,2055,2055,2050,405
|
|
20231024,124700,345746635,2055,2055,2055,2055,16
|
|
20231024,124600,345713755,2050,2055,2055,2050,921
|
|
20231024,124500,343825655,2055,2070,2070,2055,1738
|
|
20231024,124400,340252875,2065,2065,2075,2065,741
|
|
20231024,124300,338717510,2070,2070,2075,2065,82
|
|
20231024,124200,338547625,2070,2060,2070,2055,5325
|
|
20231024,124100,327575120,2055,2080,2085,2055,5507
|
|
20231024,124000,316189305,2085,2085,2090,2080,2604
|
|
20231024,123900,310763340,2090,2085,2090,2080,6917
|
|
20231024,123800,296348745,2085,2100,2130,2060,22036
|
|
20231024,123700,250293050,2100,2100,2115,2095,8372
|
|
20231024,123600,232684550,2100,2050,2100,2050,15880
|
|
20231024,123500,199627560,2050,2050,2050,2050,333
|
|
20231024,123400,198944910,2040,2040,2040,2040,5
|
|
20231024,123300,198934710,2040,2040,2040,2040,0
|
|
20231024,123200,198934710,2040,2040,2040,2040,0
|
|
20231024,123100,198934710,2040,2040,2040,2040,0
|
|
20231024,123000,198934710,2040,2050,2050,2040,3
|
|
20231024,122900,198928580,2050,2050,2050,2050,467
|
|
20231024,122800,197971230,2050,2050,2050,2050,0
|
|
20231024,122700,197971230,2050,2050,2050,2050,100
|
|
20231024,122600,197766230,2050,2050,2050,2050,5
|
|
20231024,122500,197755980,2045,2045,2045,2045,0
|
|
20231024,122400,197755980,2045,2045,2045,2045,353
|
|
20231024,122300,197034095,2045,2045,2045,2045,0
|
|
20231024,122200,197034095,2045,2045,2045,2045,0
|
|
20231024,122100,197034095,2045,2045,2045,2045,0
|
|
20231024,122000,197034095,2045,2045,2045,2045,0
|
|
20231024,121900,197034095,2045,2045,2045,2045,0
|
|
20231024,121800,197034095,2045,2045,2045,2045,0
|
|
20231024,121700,197034095,2045,2045,2045,2045,0
|
|
20231024,121600,197034095,2045,2045,2045,2045,0
|
|
20231024,121500,197034095,2045,2045,2045,2045,1000
|
|
20231024,121400,194989095,2045,2045,2045,2045,0
|
|
20231024,121300,194989095,2045,2045,2045,2045,0
|
|
20231024,121200,194989095,2045,2045,2045,2045,1
|
|
20231024,121100,194987050,2045,2045,2045,2045,293
|
|
20231024,121000,194387865,2030,2030,2030,2030,0
|
|
20231024,120900,194387865,2030,2030,2030,2030,0
|
|
20231024,120800,194387865,2030,2030,2030,2030,0
|
|
20231024,120700,194387865,2030,2030,2030,2030,400
|
|
20231024,120600,193575865,2030,2030,2030,2030,1000
|
|
20231024,120500,191545865,2045,2045,2045,2045,0
|
|
20231024,120400,191545865,2045,2045,2045,2045,0
|
|
20231024,120300,191545865,2045,2045,2045,2045,1
|
|
20231024,120200,191543820,2030,2030,2030,2030,0
|
|
20231024,120100,191543820,2030,2030,2030,2030,200
|
|
20231024,120000,191137820,2045,2045,2045,2045,0
|
|
20231024,115900,191137820,2045,2040,2045,2030,1006
|
|
20231024,115800,189090330,2040,2040,2040,2040,505
|
|
20231024,115700,188060130,2040,2040,2040,2040,3
|
|
20231024,115600,188054010,2040,2040,2040,2040,0
|
|
20231024,115500,188054010,2040,2040,2040,2040,0
|
|
20231024,115400,188054010,2040,2040,2040,2040,304
|
|
20231024,115300,187433850,2040,2040,2040,2040,0
|
|
20231024,115200,187433850,2040,2040,2040,2040,0
|
|
20231024,115100,187433850,2040,2040,2040,2040,0
|
|
20231024,115000,187433850,2040,2035,2040,2035,115
|
|
20231024,114900,187199820,2035,2035,2035,2035,3
|
|
20231024,114800,187193715,2030,2030,2030,2030,196
|
|
20231024,114700,186795835,2030,2030,2030,2030,0
|
|
20231024,114600,186795835,2030,2030,2030,2030,0
|
|
20231024,114500,186795835,2030,2030,2030,2030,1
|
|
20231024,114400,186793805,2025,2025,2025,2025,0
|
|
20231024,114300,186793805,2025,2025,2025,2025,1000
|
|
20231024,114200,184768805,2030,2035,2035,2030,4863
|
|
20231024,114100,174896905,2035,2035,2035,2035,0
|
|
20231024,114000,174896905,2035,2035,2035,2035,0
|
|
20231024,113900,174896905,2035,2035,2035,2035,0
|
|
20231024,113800,174896905,2035,2035,2035,2035,1
|
|
20231024,113700,174894870,2040,2040,2040,2040,0
|
|
20231024,113600,174894870,2040,2040,2040,2040,0
|
|
20231024,113500,174894870,2040,2030,2040,2025,718
|
|
20231024,113400,173440705,2045,2045,2045,2030,34
|
|
20231024,113300,173371655,2035,2035,2035,2035,51
|
|
20231024,113200,173267870,2045,2045,2045,2045,0
|
|
20231024,113100,173267870,2045,2045,2045,2045,0
|
|
20231024,113000,173267870,2045,2045,2045,2045,0
|
|
20231024,112900,173267870,2045,2040,2045,2040,5
|
|
20231024,112800,173257665,2040,2045,2045,2040,2
|
|
20231024,112700,173253580,2045,2045,2045,2045,0
|
|
20231024,112600,173253580,2045,2045,2045,2045,0
|
|
20231024,112500,173253580,2045,2045,2045,2045,1
|
|
20231024,112400,173251535,2045,2045,2045,2045,0
|
|
20231024,112300,173251535,2045,2045,2045,2045,1
|
|
20231024,112200,173249490,2040,2040,2040,2040,303
|
|
20231024,112100,172631370,2040,2040,2040,2040,0
|
|
20231024,112000,172631370,2040,2035,2040,2035,6
|
|
20231024,111900,172619155,2035,2030,2035,2030,32
|
|
20231024,111800,172554150,2040,2040,2040,2040,0
|
|
20231024,111700,172554150,2040,2040,2040,2040,0
|
|
20231024,111600,172554150,2040,2035,2040,2035,4
|
|
20231024,111500,172546005,2035,2035,2035,2035,0
|
|
20231024,111400,172546005,2035,2030,2050,2020,4998
|
|
20231024,111300,162344055,2030,2030,2030,2030,74
|
|
20231024,111200,162193835,2030,2030,2030,2030,0
|
|
20231024,111100,162193835,2030,2035,2035,2010,9292
|
|
20231024,111000,143395175,2040,2040,2040,2040,0
|
|
20231024,110900,143395175,2040,2040,2040,2040,1
|
|
20231024,110800,143393135,2035,2035,2035,2035,165
|
|
20231024,110700,143057360,2035,2035,2035,2035,100
|
|
20231024,110600,142853860,2035,2035,2035,2035,0
|
|
20231024,110500,142853860,2035,2035,2035,2035,101
|
|
20231024,110400,142648325,2035,2035,2035,2035,0
|
|
20231024,110300,142648325,2035,2035,2035,2035,0
|
|
20231024,110200,142648325,2035,2035,2035,2035,0
|
|
20231024,110100,142648325,2035,2035,2035,2035,0
|
|
20231024,110000,142648325,2035,2035,2035,2035,0
|
|
20231024,105900,142648325,2035,2035,2035,2035,0
|
|
20231024,105800,142648325,2035,2035,2035,2035,0
|
|
20231024,105700,142648325,2035,2035,2035,2035,0
|
|
20231024,105600,142648325,2035,2025,2035,2025,10
|
|
20231024,105500,142628065,2035,2035,2035,2035,0
|
|
20231024,105400,142628065,2035,2035,2035,2035,0
|
|
20231024,105300,142628065,2035,2035,2035,2035,0
|
|
20231024,105200,142628065,2035,2025,2035,2025,297
|
|
20231024,105100,142025530,2025,2025,2025,2025,1
|
|
20231024,105000,142023505,2025,2025,2025,2025,62
|
|
20231024,104900,141897955,2025,2020,2025,2015,36
|
|
20231024,104800,141825255,2010,2010,2010,2010,0
|
|
20231024,104700,141825255,2010,2010,2010,2010,0
|
|
20231024,104600,141825255,2010,2020,2020,2010,1153
|
|
20231024,104500,139497725,2020,2020,2020,2020,42
|
|
20231024,104400,139412885,2020,2020,2020,2020,50
|
|
20231024,104300,139311885,2020,2020,2020,2020,1
|
|
20231024,104200,139309865,2015,2015,2015,2015,79
|
|
20231024,104100,139150680,2010,2020,2020,2010,6
|
|
20231024,104000,139138605,2010,2010,2010,2010,107
|
|
20231024,103900,138923535,2010,2020,2020,2010,1009
|
|
20231024,103800,136895435,2035,2035,2035,2035,0
|
|
20231024,103700,136895435,2035,2020,2035,2010,1981
|
|
20231024,103600,132903300,2020,2030,2040,2020,59
|
|
20231024,103500,132783585,2030,2030,2030,2030,0
|
|
20231024,103400,132783585,2030,2030,2030,2030,0
|
|
20231024,103300,132783585,2030,2020,2030,2020,94
|
|
20231024,103200,132593695,2030,2030,2030,2030,0
|
|
20231024,103100,132593695,2030,2020,2030,2020,1225
|
|
20231024,103000,130118945,2030,2020,2030,2020,554
|
|
20231024,102900,128998980,2025,2025,2025,2025,825
|
|
20231024,102800,127328355,2030,2025,2030,2025,285
|
|
20231024,102700,126751215,2030,2030,2030,2030,0
|
|
20231024,102600,126751215,2030,2030,2030,2030,878
|
|
20231024,102500,124968875,2040,2040,2040,2040,0
|
|
20231024,102400,124968875,2040,2040,2040,2035,1153
|
|
20231024,102300,122620205,2040,2040,2040,2040,1
|
|
20231024,102200,122618165,2040,2040,2040,2040,0
|
|
20231024,102100,122618165,2040,2040,2040,2040,5
|
|
20231024,102000,122607965,2045,2040,2045,2040,54
|
|
20231024,101900,122497785,2045,2040,2045,2040,302
|
|
20231024,101800,121880200,2045,2045,2045,2045,10
|
|
20231024,101700,121859750,2045,2055,2055,2045,25
|
|
20231024,101600,121808615,2045,2045,2045,2045,582
|
|
20231024,101500,120618425,2050,2050,2050,2050,0
|
|
20231024,101400,120618425,2050,2050,2050,2050,1061
|
|
20231024,101300,118443375,2050,2065,2065,2050,63
|
|
20231024,101200,118313980,2055,2055,2055,2055,2
|
|
20231024,101100,118309870,2055,2055,2055,2055,0
|
|
20231024,101000,118309870,2055,2055,2055,2055,960
|
|
20231024,100900,116337070,2070,2070,2070,2070,0
|
|
20231024,100800,116337070,2070,2070,2070,2070,241
|
|
20231024,100700,115838200,2070,2060,2070,2060,498
|
|
20231024,100600,114808590,2065,2055,2065,2055,922
|
|
20231024,100500,112909415,2060,2060,2060,2060,35
|
|
20231024,100400,112837315,2060,2060,2060,2060,17
|
|
20231024,100300,112802295,2070,2070,2070,2070,3
|
|
20231024,100200,112796085,2055,2055,2055,2055,1639
|
|
20231024,100100,109427940,2055,2055,2055,2055,0
|
|
20231024,100000,109427940,2055,2055,2055,2055,1
|
|
20231024,095900,109425885,2050,2060,2060,2050,1650
|
|
20231024,095800,106030195,2060,2060,2060,2060,7
|
|
20231024,095700,106015775,2060,2070,2070,2060,2461
|
|
20231024,095600,100933310,2070,2065,2075,2065,1765
|
|
20231024,095500,97283255,2065,2065,2080,2065,1825
|
|
20231024,095400,93498575,2070,2065,2070,2060,4185
|
|
20231024,095300,84841990,2065,2055,2070,2055,5687
|
|
20231024,095200,73095255,2055,2045,2055,2045,2055
|
|
20231024,095100,68882465,2045,2030,2045,2030,222
|
|
20231024,095000,68431605,2030,2030,2030,2030,203
|
|
20231024,094900,68019515,2030,2045,2045,2025,4070
|
|
20231024,094800,59716445,2040,2040,2040,2040,913
|
|
20231024,094700,57853925,2050,2030,2060,2030,3262
|
|
20231024,094600,51172930,2030,2030,2030,2030,1
|
|
20231024,094500,51170900,2015,2015,2015,2015,9071
|
|
20231024,094400,32892835,2015,2015,2015,2015,0
|
|
20231024,094300,32892835,2015,2020,2020,2015,347
|
|
20231024,094200,32193490,2015,2015,2015,2015,1
|
|
20231024,094100,32191475,2020,2020,2020,2020,672
|
|
20231024,094000,30834035,2025,2025,2025,2025,0
|
|
20231024,093900,30834035,2025,2025,2025,2025,104
|
|
20231024,093800,30623435,2030,2030,2030,2030,308
|
|
20231024,093700,29998195,2030,2030,2030,2030,12
|
|
20231024,093600,29973835,2040,2040,2040,2040,0
|
|
20231024,093500,29973835,2040,2040,2040,2040,0
|
|
20231024,093400,29973835,2040,2030,2040,2030,37
|
|
20231024,093300,29898715,2030,2020,2030,2020,4
|
|
20231024,093200,29890605,2030,2030,2030,2030,10
|
|
20231024,093100,29870305,2030,2030,2030,2030,1
|
|
20231024,093000,29868275,2025,2035,2035,2025,1644
|
|
20231024,092900,26534220,2035,2035,2035,2035,50
|
|
20231024,092800,26432470,2030,2030,2030,2030,20
|
|
20231024,092700,26391870,2035,2030,2035,2030,410
|
|
20231024,092600,25559520,2035,2035,2035,2035,1
|
|
20231024,092500,25557485,2030,2030,2030,2030,59
|
|
20231024,092400,25437715,2030,2030,2030,2030,9
|
|
20231024,092300,25419445,2025,2025,2025,2025,4
|
|
20231024,092200,25411345,2025,2030,2030,2025,1672
|
|
20231024,092100,22017305,2025,2025,2025,2025,119
|
|
20231024,092000,21776330,2030,2040,2040,2030,465
|
|
20231024,091900,20831985,2035,2035,2035,2035,2
|
|
20231024,091800,20827915,2040,2050,2050,2040,143
|
|
20231024,091700,20535715,2045,2050,2050,2045,982
|
|
20231024,091600,18527500,2050,2055,2055,2050,674
|
|
20231024,091500,17145300,2050,2050,2050,2050,0
|
|
20231024,091400,17145300,2050,2050,2050,2050,340
|
|
20231024,091300,16448300,2050,2050,2050,2050,62
|
|
20231024,091200,16321200,2045,2035,2045,2035,1379
|
|
20231024,091100,13508035,2025,2025,2025,2025,808
|
|
20231024,091000,11871835,2035,2035,2035,2035,206
|
|
20231024,090900,11452625,2040,2040,2040,2040,10
|
|
20231024,090800,11432225,2040,2040,2040,2040,356
|
|
20231024,090700,10705985,2040,2040,2040,2040,0
|
|
20231024,090600,10705985,2040,2040,2040,2040,0
|
|
20231024,090500,10705985,2040,2040,2040,2040,301
|
|
20231024,090400,10091945,2040,2035,2040,2035,6
|
|
20231024,090300,10079730,2005,2045,2045,2005,1000
|
|
20231024,090200,8066105,2050,2055,2055,2050,1056
|
|
20231024,090100,5896345,2055,2055,2055,2055,454
|
|
20231024,090000,4963375,2055,2055,2060,2055,2015
|