648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,194400,2117609671,2100,2100,2100,2100,0
|
|
20241023,194300,2117609671,2100,2100,2100,2100,0
|
|
20241023,194200,2117609671,2100,2100,2100,2100,0
|
|
20241023,194100,2117609671,2100,2100,2100,2100,0
|
|
20241023,194000,2117609671,2100,2100,2100,2100,0
|
|
20241023,193900,2117609671,2100,2100,2100,2100,0
|
|
20241023,193800,2117609671,2100,2100,2100,2100,0
|
|
20241023,193700,2117609671,2100,2100,2100,2100,0
|
|
20241023,193600,2117609671,2100,2100,2100,2100,0
|
|
20241023,193500,2117609671,2100,2100,2100,2100,0
|
|
20241023,193400,2117609671,2100,2100,2100,2100,0
|
|
20241023,193300,2117609671,2100,2100,2100,2100,0
|
|
20241023,193200,2117609671,2100,2100,2100,2100,0
|
|
20241023,193100,2117609671,2100,2100,2100,2100,0
|
|
20241023,193000,2117609671,2100,2100,2100,2100,0
|
|
20241023,192900,2117609671,2100,2100,2100,2100,0
|
|
20241023,192800,2117609671,2100,2100,2100,2100,0
|
|
20241023,192700,2117609671,2100,2100,2100,2100,0
|
|
20241023,192600,2117609671,2100,2100,2100,2100,0
|
|
20241023,192500,2117609671,2100,2100,2100,2100,0
|
|
20241023,192400,2117609671,2100,2100,2100,2100,0
|
|
20241023,192300,2117609671,2100,2100,2100,2100,0
|
|
20241023,192200,2117609671,2100,2100,2100,2100,0
|
|
20241023,192100,2117609671,2100,2100,2100,2100,0
|
|
20241023,192000,2117609671,2100,2100,2100,2100,0
|
|
20241023,191900,2117609671,2100,2100,2100,2100,0
|
|
20241023,191800,2117609671,2100,2100,2100,2100,0
|
|
20241023,191700,2117609671,2100,2100,2100,2100,0
|
|
20241023,191600,2117609671,2100,2100,2100,2100,0
|
|
20241023,191500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,191400,2117609671,2100,2100,2100,2100,0
|
|
20241023,191300,2117609671,2100,2100,2100,2100,0
|
|
20241023,191200,2117609671,2100,2100,2100,2100,0
|
|
20241023,191100,2117609671,2100,2100,2100,2100,0
|
|
20241023,191000,2117609671,2100,2100,2100,2100,0
|
|
20241023,190900,2117609671,2100,2100,2100,2100,0
|
|
20241023,190800,2117609671,2100,2100,2100,2100,0
|
|
20241023,190700,2117609671,2100,2100,2100,2100,0
|
|
20241023,190600,2117609671,2100,2100,2100,2100,0
|
|
20241023,190500,2117609671,2100,2100,2100,2100,0
|
|
20241023,190400,2117609671,2100,2100,2100,2100,0
|
|
20241023,190300,2117609671,2100,2100,2100,2100,0
|
|
20241023,190200,2117609671,2100,2100,2100,2100,0
|
|
20241023,190100,2117609671,2100,2100,2100,2100,0
|
|
20241023,190000,2117609671,2100,2100,2100,2100,0
|
|
20241023,185900,2117609671,2100,2100,2100,2100,0
|
|
20241023,185800,2117609671,2100,2100,2100,2100,0
|
|
20241023,185700,2117609671,2100,2100,2100,2100,0
|
|
20241023,185600,2117609671,2100,2100,2100,2100,0
|
|
20241023,185500,2117609671,2100,2100,2100,2100,0
|
|
20241023,185400,2117609671,2100,2100,2100,2100,0
|
|
20241023,185300,2117609671,2100,2100,2100,2100,0
|
|
20241023,185200,2117609671,2100,2100,2100,2100,0
|
|
20241023,185100,2117609671,2100,2100,2100,2100,0
|
|
20241023,185000,2117609671,2100,2100,2100,2100,0
|
|
20241023,184900,2117609671,2100,2100,2100,2100,0
|
|
20241023,184800,2117609671,2100,2100,2100,2100,0
|
|
20241023,184700,2117609671,2100,2100,2100,2100,0
|
|
20241023,184600,2117609671,2100,2100,2100,2100,0
|
|
20241023,184500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,184400,2117609671,2100,2100,2100,2100,0
|
|
20241023,184300,2117609671,2100,2100,2100,2100,0
|
|
20241023,184200,2117609671,2100,2100,2100,2100,0
|
|
20241023,184100,2117609671,2100,2100,2100,2100,0
|
|
20241023,184000,2117609671,2100,2100,2100,2100,0
|
|
20241023,183900,2117609671,2100,2100,2100,2100,0
|
|
20241023,183800,2117609671,2100,2100,2100,2100,0
|
|
20241023,183700,2117609671,2100,2100,2100,2100,0
|
|
20241023,183600,2117609671,2100,2100,2100,2100,0
|
|
20241023,183500,2117609671,2100,2100,2100,2100,0
|
|
20241023,183400,2117609671,2100,2100,2100,2100,0
|
|
20241023,183300,2117609671,2100,2100,2100,2100,0
|
|
20241023,183200,2117609671,2100,2100,2100,2100,0
|
|
20241023,183100,2117609671,2100,2100,2100,2100,0
|
|
20241023,183000,2117609671,2100,2100,2100,2100,0
|
|
20241023,182900,2117609671,2100,2100,2100,2100,0
|
|
20241023,182800,2117609671,2100,2100,2100,2100,0
|
|
20241023,182700,2117609671,2100,2100,2100,2100,0
|
|
20241023,182600,2117609671,2100,2100,2100,2100,0
|
|
20241023,182500,2117609671,2100,2100,2100,2100,0
|
|
20241023,182400,2117609671,2100,2100,2100,2100,0
|
|
20241023,182300,2117609671,2100,2100,2100,2100,0
|
|
20241023,182200,2117609671,2100,2100,2100,2100,0
|
|
20241023,182100,2117609671,2100,2100,2100,2100,0
|
|
20241023,182000,2117609671,2100,2100,2100,2100,0
|
|
20241023,181900,2117609671,2100,2100,2100,2100,0
|
|
20241023,181800,2117609671,2100,2100,2100,2100,0
|
|
20241023,181700,2117609671,2100,2100,2100,2100,0
|
|
20241023,181600,2117609671,2100,2100,2100,2100,0
|
|
20241023,181500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,181400,2117609671,2100,2100,2100,2100,0
|
|
20241023,181300,2117609671,2100,2100,2100,2100,0
|
|
20241023,181200,2117609671,2100,2100,2100,2100,0
|
|
20241023,181100,2117609671,2100,2100,2100,2100,0
|
|
20241023,181000,2117609671,2100,2100,2100,2100,0
|
|
20241023,180900,2117609671,2100,2100,2100,2100,0
|
|
20241023,180800,2117609671,2100,2100,2100,2100,0
|
|
20241023,180700,2117609671,2100,2100,2100,2100,0
|
|
20241023,180600,2117609671,2100,2100,2100,2100,0
|
|
20241023,180500,2117609671,2100,2100,2100,2100,0
|
|
20241023,180400,2117609671,2100,2100,2100,2100,0
|
|
20241023,180300,2117609671,2100,2100,2100,2100,0
|
|
20241023,180200,2117609671,2100,2100,2100,2100,0
|
|
20241023,180100,2117609671,2100,2100,2100,2100,0
|
|
20241023,180000,2117609671,2100,2100,2100,2100,0
|
|
20241023,175900,2117609671,2100,2100,2100,2100,0
|
|
20241023,175800,2117609671,2100,2100,2100,2100,0
|
|
20241023,175700,2117609671,2100,2100,2100,2100,0
|
|
20241023,175600,2117609671,2100,2100,2100,2100,0
|
|
20241023,175500,2117609671,2100,2100,2100,2100,0
|
|
20241023,175400,2117609671,2100,2100,2100,2100,0
|
|
20241023,175300,2117609671,2100,2100,2100,2100,0
|
|
20241023,175200,2117609671,2100,2100,2100,2100,0
|
|
20241023,175100,2117609671,2100,2100,2100,2100,0
|
|
20241023,175000,2117609671,2100,2100,2100,2100,0
|
|
20241023,174900,2117609671,2100,2100,2100,2100,0
|
|
20241023,174800,2117609671,2100,2100,2100,2100,0
|
|
20241023,174700,2117609671,2100,2100,2100,2100,0
|
|
20241023,174600,2117609671,2100,2100,2100,2100,0
|
|
20241023,174500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,174400,2117609671,2100,2100,2100,2100,0
|
|
20241023,174300,2117609671,2100,2100,2100,2100,0
|
|
20241023,174200,2117609671,2100,2100,2100,2100,0
|
|
20241023,174100,2117609671,2100,2100,2100,2100,0
|
|
20241023,174000,2117609671,2100,2100,2100,2100,0
|
|
20241023,173900,2117609671,2100,2100,2100,2100,0
|
|
20241023,173800,2117609671,2100,2100,2100,2100,0
|
|
20241023,173700,2117609671,2100,2100,2100,2100,0
|
|
20241023,173600,2117609671,2100,2100,2100,2100,0
|
|
20241023,173500,2117609671,2100,2100,2100,2100,0
|
|
20241023,173400,2117609671,2100,2100,2100,2100,0
|
|
20241023,173300,2117609671,2100,2100,2100,2100,0
|
|
20241023,173200,2117609671,2100,2100,2100,2100,0
|
|
20241023,173100,2117609671,2100,2100,2100,2100,0
|
|
20241023,173000,2117609671,2100,2100,2100,2100,0
|
|
20241023,172900,2117609671,2100,2100,2100,2100,0
|
|
20241023,172800,2117609671,2100,2100,2100,2100,0
|
|
20241023,172700,2117609671,2100,2100,2100,2100,0
|
|
20241023,172600,2117609671,2100,2100,2100,2100,0
|
|
20241023,172500,2117609671,2100,2100,2100,2100,0
|
|
20241023,172400,2117609671,2100,2100,2100,2100,0
|
|
20241023,172300,2117609671,2100,2100,2100,2100,0
|
|
20241023,172200,2117609671,2100,2100,2100,2100,0
|
|
20241023,172100,2117609671,2100,2100,2100,2100,0
|
|
20241023,172000,2117609671,2100,2100,2100,2100,0
|
|
20241023,171900,2117609671,2100,2100,2100,2100,0
|
|
20241023,171800,2117609671,2100,2100,2100,2100,0
|
|
20241023,171700,2117609671,2100,2100,2100,2100,0
|
|
20241023,171600,2117609671,2100,2100,2100,2100,0
|
|
20241023,171500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,171400,2117609671,2100,2100,2100,2100,0
|
|
20241023,171300,2117609671,2100,2100,2100,2100,0
|
|
20241023,171200,2117609671,2100,2100,2100,2100,0
|
|
20241023,171100,2117609671,2100,2100,2100,2100,0
|
|
20241023,171000,2117609671,2100,2100,2100,2100,0
|
|
20241023,170900,2117609671,2100,2100,2100,2100,0
|
|
20241023,170800,2117609671,2100,2100,2100,2100,0
|
|
20241023,170700,2117609671,2100,2100,2100,2100,0
|
|
20241023,170600,2117609671,2100,2100,2100,2100,0
|
|
20241023,170500,2117609671,2100,2100,2100,2100,0
|
|
20241023,170400,2117609671,2100,2100,2100,2100,0
|
|
20241023,170300,2117609671,2100,2100,2100,2100,0
|
|
20241023,170200,2117609671,2100,2100,2100,2100,0
|
|
20241023,170100,2117609671,2100,2100,2100,2100,0
|
|
20241023,170000,2117609671,2100,2100,2100,2100,0
|
|
20241023,165900,2117609671,2100,2100,2100,2100,0
|
|
20241023,165800,2117609671,2100,2100,2100,2100,0
|
|
20241023,165700,2117609671,2100,2100,2100,2100,0
|
|
20241023,165600,2117609671,2100,2100,2100,2100,0
|
|
20241023,165500,2117609671,2100,2100,2100,2100,0
|
|
20241023,165400,2117609671,2100,2100,2100,2100,0
|
|
20241023,165300,2117609671,2100,2100,2100,2100,0
|
|
20241023,165200,2117609671,2100,2100,2100,2100,0
|
|
20241023,165100,2117609671,2100,2100,2100,2100,0
|
|
20241023,165000,2117609671,2100,2100,2100,2100,0
|
|
20241023,164900,2117609671,2100,2100,2100,2100,0
|
|
20241023,164800,2117609671,2100,2100,2100,2100,0
|
|
20241023,164700,2117609671,2100,2100,2100,2100,0
|
|
20241023,164600,2117609671,2100,2100,2100,2100,0
|
|
20241023,164500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,164400,2117609671,2100,2100,2100,2100,0
|
|
20241023,164300,2117609671,2100,2100,2100,2100,0
|
|
20241023,164200,2117609671,2100,2100,2100,2100,0
|
|
20241023,164100,2117609671,2100,2100,2100,2100,0
|
|
20241023,164000,2117609671,2100,2100,2100,2100,0
|
|
20241023,163900,2117609671,2100,2100,2100,2100,0
|
|
20241023,163800,2117609671,2100,2100,2100,2100,0
|
|
20241023,163700,2117609671,2100,2100,2100,2100,0
|
|
20241023,163600,2117609671,2100,2100,2100,2100,0
|
|
20241023,163500,2117609671,2100,2100,2100,2100,0
|
|
20241023,163400,2117609671,2100,2100,2100,2100,0
|
|
20241023,163300,2117609671,2100,2100,2100,2100,0
|
|
20241023,163200,2117609671,2100,2100,2100,2100,0
|
|
20241023,163100,2117609671,2100,2100,2100,2100,0
|
|
20241023,163000,2117609671,2100,2100,2100,2100,0
|
|
20241023,162900,2117609671,2100,2100,2100,2100,0
|
|
20241023,162800,2117609671,2100,2100,2100,2100,0
|
|
20241023,162700,2117609671,2100,2100,2100,2100,0
|
|
20241023,162600,2117609671,2100,2100,2100,2100,0
|
|
20241023,162500,2117609671,2100,2100,2100,2100,0
|
|
20241023,162400,2117609671,2100,2100,2100,2100,0
|
|
20241023,162300,2117609671,2100,2100,2100,2100,0
|
|
20241023,162200,2117609671,2100,2100,2100,2100,0
|
|
20241023,162100,2117609671,2100,2100,2100,2100,0
|
|
20241023,162000,2117609671,2100,2100,2100,2100,0
|
|
20241023,161900,2117609671,2100,2100,2100,2100,0
|
|
20241023,161800,2117609671,2100,2100,2100,2100,0
|
|
20241023,161700,2117609671,2100,2100,2100,2100,0
|
|
20241023,161600,2117609671,2100,2100,2100,2100,0
|
|
20241023,161500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,161400,2117609671,2100,2100,2100,2100,0
|
|
20241023,161300,2117609671,2100,2100,2100,2100,0
|
|
20241023,161200,2117609671,2100,2100,2100,2100,0
|
|
20241023,161100,2117609671,2100,2100,2100,2100,0
|
|
20241023,161000,2117609671,2100,2100,2100,2100,0
|
|
20241023,160900,2117609671,2100,2100,2100,2100,0
|
|
20241023,160800,2117609671,2100,2100,2100,2100,0
|
|
20241023,160700,2117609671,2100,2100,2100,2100,0
|
|
20241023,160600,2117609671,2100,2100,2100,2100,0
|
|
20241023,160500,2117609671,2100,2100,2100,2100,0
|
|
20241023,160400,2117609671,2100,2100,2100,2100,0
|
|
20241023,160300,2117609671,2100,2100,2100,2100,0
|
|
20241023,160200,2117609671,2100,2100,2100,2100,0
|
|
20241023,160100,2117609671,2100,2100,2100,2100,0
|
|
20241023,160000,2117609671,2100,2100,2100,2100,0
|
|
20241023,155900,2117609671,2100,2100,2100,2100,0
|
|
20241023,155800,2117609671,2100,2100,2100,2100,0
|
|
20241023,155700,2117609671,2100,2100,2100,2100,0
|
|
20241023,155600,2117609671,2100,2100,2100,2100,0
|
|
20241023,155500,2117609671,2100,2100,2100,2100,0
|
|
20241023,155400,2117609671,2100,2100,2100,2100,0
|
|
20241023,155300,2117609671,2100,2100,2100,2100,0
|
|
20241023,155200,2117609671,2100,2100,2100,2100,0
|
|
20241023,155100,2117609671,2100,2100,2100,2100,0
|
|
20241023,155000,2117609671,2100,2100,2100,2100,0
|
|
20241023,154900,2117609671,2100,2100,2100,2100,0
|
|
20241023,154800,2117609671,2100,2100,2100,2100,0
|
|
20241023,154700,2117609671,2100,2100,2100,2100,0
|
|
20241023,154600,2117609671,2100,2100,2100,2100,0
|
|
20241023,154500,2117609671,2100,2100,2100,2100,3638
|
|
20241023,154400,2117609671,2100,2100,2100,2100,0
|
|
20241023,154300,2117609671,2100,2100,2100,2100,0
|
|
20241023,154200,2117609671,2100,2100,2100,2100,0
|
|
20241023,154100,2117609671,2100,2100,2100,2100,0
|
|
20241023,154000,2117609671,2100,2100,2100,2100,0
|
|
20241023,153900,2117609671,2100,2100,2100,2100,0
|
|
20241023,153800,2117609671,2100,2100,2100,2100,0
|
|
20241023,153700,2117609671,2100,2100,2100,2100,0
|
|
20241023,153600,2117609671,2100,2100,2100,2100,0
|
|
20241023,153500,2117609671,2100,2100,2100,2100,0
|
|
20241023,153400,2117609671,2100,2100,2100,2100,0
|
|
20241023,153300,2117609671,2100,2100,2100,2100,0
|
|
20241023,153200,2117609671,2100,2100,2100,2100,0
|
|
20241023,153100,2117609671,2100,2100,2100,2100,0
|
|
20241023,153000,2117609671,2100,2100,2100,2100,3638
|
|
20241023,152900,2109969871,2090,2090,2090,2090,0
|
|
20241023,152800,2109969871,2090,2090,2090,2090,0
|
|
20241023,152700,2109969871,2090,2090,2090,2090,0
|
|
20241023,152600,2109969871,2090,2090,2090,2090,0
|
|
20241023,152500,2109969871,2090,2090,2090,2090,0
|
|
20241023,152400,2109969871,2090,2090,2090,2090,0
|
|
20241023,152300,2109969871,2090,2090,2090,2090,0
|
|
20241023,152200,2109969871,2090,2090,2090,2090,0
|
|
20241023,152100,2109969871,2090,2090,2090,2090,0
|
|
20241023,152000,2109969871,2090,2090,2090,2090,0
|
|
20241023,151900,2109969871,2090,2085,2090,2080,662
|
|
20241023,151800,2108591726,2085,2080,2085,2080,147
|
|
20241023,151700,2108285461,2080,2085,2085,2080,1198
|
|
20241023,151600,2105793581,2085,2075,2085,2075,1850
|
|
20241023,151500,2101944956,2080,2080,2080,2065,3
|
|
20241023,151400,2101938731,2065,2070,2070,2065,1884
|
|
20241023,151300,2098040281,2080,2085,2085,2070,32
|
|
20241023,151200,2097973591,2085,2085,2085,2075,303
|
|
20241023,151100,2097344846,2075,2090,2090,2075,774
|
|
20241023,151000,2095738631,2080,2080,2100,2080,779
|
|
20241023,150900,2094111431,2100,2095,2100,2095,372
|
|
20241023,150800,2093330596,2105,2090,2105,2090,878
|
|
20241023,150700,2091491611,2095,2090,2095,2080,5140
|
|
20241023,150600,2080775066,2090,2080,2090,2080,1545
|
|
20241023,150500,2077561456,2090,2090,2095,2080,1326
|
|
20241023,150400,2074795916,2090,2090,2090,2090,638
|
|
20241023,150300,2073462496,2095,2095,2095,2090,757
|
|
20241023,150200,2071876936,2110,2110,2110,2100,10
|
|
20241023,150100,2071855866,2115,2090,2115,2090,615
|
|
20241023,150000,2070563641,2095,2095,2095,2075,342
|
|
20241023,145900,2069853856,2080,2080,2085,2075,615
|
|
20241023,145800,2068575356,2085,2085,2095,2085,117
|
|
20241023,145700,2068331401,2100,2095,2100,2095,572
|
|
20241023,145600,2067133056,2100,2100,2100,2090,13
|
|
20241023,145500,2067105831,2100,2100,2100,2100,49
|
|
20241023,145400,2067002931,2100,2100,2100,2100,50
|
|
20241023,145300,2066897931,2100,2110,2110,2100,10467
|
|
20241023,145200,2044914946,2115,2115,2120,2110,107
|
|
20241023,145100,2044689121,2120,2120,2120,2120,2
|
|
20241023,145000,2044684881,2110,2120,2120,2110,1006
|
|
20241023,144900,2042561601,2120,2115,2120,2110,1185
|
|
20241023,144800,2040055466,2120,2120,2120,2115,1123
|
|
20241023,144700,2037680046,2120,2125,2125,2120,584
|
|
20241023,144600,2036441236,2125,2115,2125,2115,698
|
|
20241023,144500,2034962321,2115,2115,2120,2115,167
|
|
20241023,144400,2034608981,2115,2115,2120,2115,871
|
|
20241023,144300,2032762566,2115,2095,2115,2095,1589
|
|
20241023,144200,2029412486,2095,2090,2100,2090,782
|
|
20241023,144100,2027775971,2090,2090,2095,2090,2811
|
|
20241023,144000,2021900966,2095,2095,2095,2090,428
|
|
20241023,143900,2021006041,2095,2095,2095,2095,670
|
|
20241023,143800,2019602391,2100,2095,2100,2095,1412
|
|
20241023,143700,2016643016,2100,2100,2100,2100,0
|
|
20241023,143600,2016643016,2100,2095,2100,2095,2610
|
|
20241023,143500,2011162441,2100,2080,2100,2070,3810
|
|
20241023,143400,2003183761,2080,2080,2080,2080,36
|
|
20241023,143300,2003108881,2100,2100,2100,2100,0
|
|
20241023,143200,2003108881,2100,2100,2100,2085,3
|
|
20241023,143100,2003102596,2085,2075,2085,2075,6604
|
|
20241023,143000,1989351906,2075,2075,2075,2075,57
|
|
20241023,142900,1989233631,2085,2080,2085,2080,2918
|
|
20241023,142800,1983149691,2085,2080,2085,2080,983
|
|
20241023,142700,1981105046,2080,2070,2080,2070,325
|
|
20241023,142600,1980431911,2080,2085,2085,2070,283
|
|
20241023,142500,1979841901,2085,2095,2100,2085,3064
|
|
20241023,142400,1973423526,2095,2090,2095,2090,2011
|
|
20241023,142300,1969213086,2090,2070,2090,2070,394
|
|
20241023,142200,1968396161,2070,2090,2095,2070,2370
|
|
20241023,142100,1963457711,2090,2095,2095,2090,164
|
|
20241023,142000,1963114731,2095,2080,2095,2070,535
|
|
20241023,141900,1961997896,2080,2075,2080,2075,922
|
|
20241023,141800,1960080606,2075,2060,2075,2060,5412
|
|
20241023,141700,1948900786,2060,2050,2060,2050,1910
|
|
20241023,141600,1944982036,2050,2045,2050,2045,2300
|
|
20241023,141500,1940272036,2050,2050,2050,2050,1
|
|
20241023,141400,1940269986,2035,2035,2035,2035,376
|
|
20241023,141300,1939504826,2050,2050,2050,2050,0
|
|
20241023,141200,1939504826,2050,2050,2050,2050,15
|
|
20241023,141100,1939474076,2045,2045,2045,2035,189
|
|
20241023,141000,1939088621,2035,2035,2035,2035,13
|
|
20241023,140900,1939062166,2045,2045,2045,2045,0
|
|
20241023,140800,1939062166,2045,2045,2045,2045,0
|
|
20241023,140700,1939062166,2045,2040,2045,2040,175
|
|
20241023,140600,1938705161,2045,2045,2045,2045,3601
|
|
20241023,140500,1931341116,2035,2045,2045,2035,611
|
|
20241023,140400,1930097721,2045,2045,2045,2045,0
|
|
20241023,140300,1930097721,2045,2045,2045,2045,0
|
|
20241023,140200,1930097721,2045,2045,2045,2045,0
|
|
20241023,140100,1930097721,2045,2045,2045,2045,1
|
|
20241023,140000,1930095676,2045,2035,2045,2035,111
|
|
20241023,135900,1929869781,2040,2040,2040,2040,1500
|
|
20241023,135800,1926809781,2050,2050,2050,2050,1
|
|
20241023,135700,1926807731,2050,2050,2050,2050,1
|
|
20241023,135600,1926805681,2035,2035,2035,2035,243
|
|
20241023,135500,1926311176,2050,2040,2050,2040,322
|
|
20241023,135400,1925654286,2050,2035,2050,2035,151
|
|
20241023,135300,1925346986,2030,2055,2055,2030,682
|
|
20241023,135200,1923958106,2045,2055,2055,2045,3907
|
|
20241023,135100,1915963371,2060,2060,2060,2060,1
|
|
20241023,135000,1915961311,2060,2060,2060,2060,95
|
|
20241023,134900,1915765611,2065,2055,2065,2055,1424
|
|
20241023,134800,1912838496,2055,2055,2055,2055,50
|
|
20241023,134700,1912735746,2055,2050,2055,2035,317
|
|
20241023,134600,1912087271,2055,2055,2055,2055,2
|
|
20241023,134500,1912083161,2055,2045,2055,2040,14
|
|
20241023,134400,1912054556,2060,2060,2060,2060,10
|
|
20241023,134300,1912033956,2060,2060,2060,2060,1
|
|
20241023,134200,1912031896,2055,2055,2065,2040,934
|
|
20241023,134100,1910106176,2050,2040,2050,2040,984
|
|
20241023,134000,1908093891,2040,2020,2040,2020,21
|
|
20241023,133900,1908051451,2020,2020,2020,2020,0
|
|
20241023,133800,1908051451,2020,2020,2020,2020,29
|
|
20241023,133700,1907992871,2040,2040,2040,2020,2102
|
|
20241023,133600,1903714811,2025,2025,2025,2025,0
|
|
20241023,133500,1903714811,2025,2025,2025,2025,840
|
|
20241023,133400,1902013811,2025,2030,2030,2025,300
|
|
20241023,133300,1901405846,2040,2040,2040,2040,0
|
|
20241023,133200,1901405846,2040,2040,2040,2040,1
|
|
20241023,133100,1901403806,2040,2040,2040,2040,0
|
|
20241023,133000,1901403806,2040,2040,2040,2040,0
|
|
20241023,132900,1901403806,2040,2040,2040,2040,0
|
|
20241023,132800,1901403806,2040,2040,2040,2040,0
|
|
20241023,132700,1901403806,2040,2040,2040,2040,0
|
|
20241023,132600,1901403806,2040,2040,2040,2040,867
|
|
20241023,132500,1899635126,2040,2040,2040,2040,0
|
|
20241023,132400,1899635126,2040,2020,2040,2020,2
|
|
20241023,132300,1899631066,2040,2035,2040,2020,1131
|
|
20241023,132200,1897329496,2035,2030,2035,2030,104
|
|
20241023,132100,1897118371,2035,2030,2035,2030,866
|
|
20241023,132000,1895360361,2045,2035,2045,2035,29
|
|
20241023,131900,1895301336,2045,2045,2045,2045,0
|
|
20241023,131800,1895301336,2045,2045,2045,2045,0
|
|
20241023,131700,1895301336,2045,2045,2045,2040,302
|
|
20241023,131600,1894684246,2030,2030,2045,2030,2796
|
|
20241023,131500,1889001641,2030,2020,2030,2020,2126
|
|
20241023,131400,1884696721,2010,2015,2020,2010,679
|
|
20241023,131300,1883328771,2005,2005,2010,2005,751
|
|
20241023,131200,1881821271,2005,2005,2005,2005,45
|
|
20241023,131100,1881731046,2010,1998,2010,1998,505
|
|
20241023,131000,1880718544,1999,2005,2005,1999,431
|
|
20241023,130900,1879854650,2010,2010,2010,2010,0
|
|
20241023,130800,1879854650,2010,2000,2010,1999,251
|
|
20241023,130700,1879352828,2010,2005,2010,2000,213
|
|
20241023,130600,1878926138,2010,2010,2010,2010,6
|
|
20241023,130500,1878914078,2010,2010,2010,2010,52
|
|
20241023,130400,1878809558,2010,2005,2010,2005,111
|
|
20241023,130300,1878586948,2010,2010,2010,2010,34
|
|
20241023,130200,1878518608,2010,2010,2010,2010,4
|
|
20241023,130100,1878510568,2010,2000,2010,2000,405
|
|
20241023,130000,1877698548,1997,1996,1997,1995,1400
|
|
20241023,125900,1874902811,1997,2000,2000,1997,211
|
|
20241023,125800,1874480814,1998,2000,2000,1998,136
|
|
20241023,125700,1874208826,2005,2010,2010,2005,62
|
|
20241023,125600,1874084471,2010,2000,2010,2000,55
|
|
20241023,125500,1873974311,1995,1983,1995,1982,1029
|
|
20241023,125400,1871925581,1990,1982,1990,1982,109
|
|
20241023,125300,1871709535,1990,1988,1990,1988,62
|
|
20241023,125200,1871586275,1988,1982,1988,1982,10
|
|
20241023,125100,1871566449,1981,1987,1987,1980,1449
|
|
20241023,125000,1868696626,1988,1988,1988,1988,67
|
|
20241023,124900,1868563430,1990,1990,1990,1990,89
|
|
20241023,124800,1868386320,1990,1990,1990,1990,1
|
|
20241023,124700,1868384330,1995,1995,1995,1995,0
|
|
20241023,124600,1868384330,1995,1995,1995,1995,0
|
|
20241023,124500,1868384330,1995,1995,1995,1995,0
|
|
20241023,124400,1868384330,1995,1995,1995,1995,0
|
|
20241023,124300,1868384330,1995,1984,1995,1984,2
|
|
20241023,124200,1868380351,1983,1985,1985,1983,40
|
|
20241023,124100,1868301016,1993,1993,1993,1993,100
|
|
20241023,124000,1868101716,1993,1984,1993,1984,402
|
|
20241023,123900,1867304130,1993,1993,1993,1993,152
|
|
20241023,123800,1867001194,1993,1993,1993,1993,0
|
|
20241023,123700,1867001194,1993,1987,1993,1985,341
|
|
20241023,123600,1866324298,1998,1999,1999,1997,15
|
|
20241023,123500,1866294328,1980,2000,2000,1980,201
|
|
20241023,123400,1865895102,1995,2000,2000,1995,105
|
|
20241023,123300,1865685212,2000,2000,2000,1995,107
|
|
20241023,123200,1865471617,2005,1999,2005,1980,2574
|
|
20241023,123100,1860327566,1993,1996,1999,1993,816
|
|
20241023,123000,1858697393,1999,1996,1999,1996,112
|
|
20241023,122900,1858473835,1999,1999,1999,1999,70
|
|
20241023,122800,1858333905,1999,1999,1999,1999,216
|
|
20241023,122700,1857902121,2005,1999,2005,1998,909
|
|
20241023,122600,1856085068,1999,2005,2005,1999,21
|
|
20241023,122500,1856042969,2005,2005,2005,2005,1
|
|
20241023,122400,1856040964,2000,1999,2000,1999,1252
|
|
20241023,122300,1853537298,1999,1999,1999,1999,29
|
|
20241023,122200,1853479327,1999,1999,1999,1999,0
|
|
20241023,122100,1853479327,1999,1995,1999,1990,18
|
|
20241023,122000,1853443428,1995,1995,1995,1995,25
|
|
20241023,121900,1853393553,1995,1996,1996,1995,33
|
|
20241023,121800,1853327705,2000,1995,2000,1995,175
|
|
20241023,121700,1852978480,1995,1995,1995,1995,103
|
|
20241023,121600,1852772995,2005,2005,2005,2005,0
|
|
20241023,121500,1852772995,2005,2005,2005,2005,1
|
|
20241023,121400,1852770990,1986,1986,1986,1986,9
|
|
20241023,121300,1852753116,2030,2005,2035,2005,127
|
|
20241023,121200,1852497081,2015,2000,2015,2000,1395
|
|
20241023,121100,1849699771,1994,1986,1994,1985,3875
|
|
20241023,121000,1842000068,1970,1985,1989,1960,5842
|
|
20241023,120900,1830465422,1992,1993,1993,1975,25
|
|
20241023,120800,1830415689,1985,1984,1985,1984,4697
|
|
20241023,120700,1821093300,1974,1974,1974,1974,1187
|
|
20241023,120600,1818750162,1974,1994,1994,1974,1859
|
|
20241023,120500,1815061529,1994,1986,1994,1985,2431
|
|
20241023,120400,1810234811,1994,1994,1994,1986,2433
|
|
20241023,120300,1805392851,1994,1994,1995,1994,441
|
|
20241023,120200,1804513136,1995,1995,1995,1995,31
|
|
20241023,120100,1804451291,1995,1997,1997,1995,12
|
|
20241023,120000,1804427345,1999,1999,1999,1994,2199
|
|
20241023,115900,1800033992,1999,2000,2005,1998,270
|
|
20241023,115800,1799494235,2005,2000,2005,1999,250
|
|
20241023,115700,1798994301,2000,2005,2005,1999,850
|
|
20241023,115600,1797290353,2015,2005,2015,2000,103
|
|
20241023,115500,1797083823,2015,2000,2015,2000,102
|
|
20241023,115400,1796879768,2015,2000,2020,2000,122
|
|
20241023,115300,1796635208,2020,2020,2020,2020,4
|
|
20241023,115200,1796627128,2010,2000,2010,2000,3303
|
|
20241023,115100,1790013098,2000,2035,2035,2000,8861
|
|
20241023,115000,1772222298,2035,2020,2035,2020,747
|
|
20241023,114900,1770713043,2025,2035,2035,2025,1383
|
|
20241023,114800,1767912458,2035,2025,2035,2020,1801
|
|
20241023,114700,1764269098,2025,2025,2025,2025,3090
|
|
20241023,114600,1758011848,2035,2030,2035,2025,51
|
|
20241023,114500,1757908493,2030,2035,2035,2030,789
|
|
20241023,114400,1756304778,2060,2060,2060,2035,2002
|
|
20241023,114300,1752220418,2050,2050,2050,2050,298
|
|
20241023,114200,1751609518,2060,2050,2060,2030,1810
|
|
20241023,114100,1747924473,2050,2050,2050,2050,100
|
|
20241023,114000,1747719473,2065,2055,2065,2055,134
|
|
20241023,113900,1747444093,2065,2065,2065,2065,1
|
|
20241023,113800,1747442028,2065,2055,2065,2055,259
|
|
20241023,113700,1746909773,2070,2070,2070,2070,2000
|
|
20241023,113600,1742769773,2070,2070,2070,2070,12
|
|
20241023,113500,1742744933,2070,2070,2070,2070,0
|
|
20241023,113400,1742744933,2070,2070,2075,2050,1326
|
|
20241023,113300,1740000368,2070,2070,2070,2070,347
|
|
20241023,113200,1739282078,2060,2060,2060,2060,5
|
|
20241023,113100,1739271778,2060,2045,2060,2045,3993
|
|
20241023,113000,1731102528,2045,2030,2045,2030,337
|
|
20241023,112900,1730418388,2030,2040,2040,2030,63
|
|
20241023,112800,1730289958,2040,2045,2045,2040,11
|
|
20241023,112700,1730267513,2020,2040,2045,2020,2223
|
|
20241023,112600,1725758338,2030,2030,2040,2030,1065
|
|
20241023,112500,1723596353,2030,2040,2040,2015,1405
|
|
20241023,112400,1720761133,2020,2030,2030,2020,852
|
|
20241023,112300,1719036043,2050,2050,2050,2050,11
|
|
20241023,112200,1719013493,2040,2050,2050,2030,202
|
|
20241023,112100,1718602393,2030,2050,2050,2030,4063
|
|
20241023,112000,1710351463,2060,2050,2060,2050,87
|
|
20241023,111900,1710173103,2060,2060,2060,2040,459
|
|
20241023,111800,1709236663,2040,2060,2060,2040,1138
|
|
20241023,111700,1706910588,2065,2050,2065,2045,3496
|
|
20241023,111600,1699759963,2050,2050,2065,2050,358
|
|
20241023,111500,1699023553,2060,2065,2065,2060,4
|
|
20241023,111400,1699015303,2065,2045,2065,2045,23
|
|
20241023,111300,1698968248,2065,2065,2065,2065,0
|
|
20241023,111200,1698968248,2065,2055,2065,2045,670
|
|
20241023,111100,1697591838,2030,2030,2050,2030,1327
|
|
20241023,111000,1694882588,2030,2040,2050,2020,8634
|
|
20241023,110900,1677310188,2040,2045,2055,2040,3027
|
|
20241023,110800,1671133238,2045,2065,2065,2045,5130
|
|
20241023,110700,1660587618,2065,2060,2065,2050,2244
|
|
20241023,110600,1655965593,2060,2060,2060,2060,1230
|
|
20241023,110500,1653431793,2060,2065,2065,2050,3590
|
|
20241023,110400,1646064403,2060,2100,2100,2050,16331
|
|
20241023,110300,1612353348,2100,2120,2120,2100,18550
|
|
20241023,110200,1573380493,2115,2115,2115,2115,395
|
|
20241023,110100,1572545068,2115,2115,2115,2110,304
|
|
20241023,110000,1571902113,2120,2115,2125,2115,43
|
|
20241023,105900,1571810928,2125,2130,2130,2110,2236
|
|
20241023,105800,1567080653,2130,2135,2135,2120,2441
|
|
20241023,105700,1561902438,2140,2140,2140,2125,2083
|
|
20241023,105600,1557475318,2140,2120,2140,2115,9668
|
|
20241023,105500,1536917048,2110,2130,2135,2110,5763
|
|
20241023,105400,1524681418,2130,2135,2140,2125,1527
|
|
20241023,105300,1521423478,2135,2135,2135,2135,883
|
|
20241023,105200,1519538273,2135,2120,2135,2120,231
|
|
20241023,105100,1519047458,2120,2140,2140,2120,2207
|
|
20241023,105000,1514361588,2140,2130,2140,2120,1376
|
|
20241023,104900,1511428088,2120,2115,2120,2105,4845
|
|
20241023,104800,1501183203,2105,2125,2140,2100,12721
|
|
20241023,104700,1474322273,2125,2155,2160,2125,6574
|
|
20241023,104600,1460202743,2160,2140,2165,2130,12933
|
|
20241023,104500,1432393743,2130,2130,2140,2125,2524
|
|
20241023,104400,1427011198,2130,2130,2140,2125,3717
|
|
20241023,104300,1419097653,2130,2125,2145,2120,5876
|
|
20241023,104200,1406572173,2125,2175,2190,2125,25347
|
|
20241023,104100,1351483813,2175,2140,2175,2140,40848
|
|
20241023,104000,1263360848,2135,2080,2135,2080,7882
|
|
20241023,103900,1246645768,2075,2060,2075,2060,1145
|
|
20241023,103800,1244270043,2060,2090,2090,2055,5605
|
|
20241023,103700,1232694198,2100,2090,2100,2085,622
|
|
20241023,103600,1231396598,2090,2100,2100,2085,337
|
|
20241023,103500,1230692073,2095,2100,2100,2085,2455
|
|
20241023,103400,1225570618,2090,2090,2090,2090,227
|
|
20241023,103300,1225096188,2090,2090,2105,2085,5221
|
|
20241023,103200,1214193338,2095,2110,2110,2095,9449
|
|
20241023,103100,1194332908,2120,2110,2130,2110,282
|
|
20241023,103000,1193736618,2120,2145,2145,2120,17439
|
|
20241023,102900,1156514148,2145,2135,2145,2130,5723
|
|
20241023,102800,1144275508,2135,2125,2135,2120,8265
|
|
20241023,102700,1126688018,2105,2120,2125,2105,3766
|
|
20241023,102600,1118687968,2125,2120,2125,2120,3619
|
|
20241023,102500,1111013663,2100,2115,2120,2100,13644
|
|
20241023,102400,1082097228,2110,2110,2115,2100,2807
|
|
20241023,102300,1076174798,2110,2100,2110,2100,358
|
|
20241023,102200,1075422018,2100,2115,2125,2085,7995
|
|
20241023,102100,1058571983,2125,2110,2125,2105,8065
|
|
20241023,102000,1041521843,2110,2095,2110,2095,12951
|
|
20241023,101900,1014232468,2090,2085,2090,2075,1077
|
|
20241023,101800,1011992263,2080,2080,2085,2080,1529
|
|
20241023,101700,1008811688,2080,2085,2085,2080,649
|
|
20241023,101600,1007461648,2085,2080,2085,2075,534
|
|
20241023,101500,1006353313,2095,2095,2095,2075,1924
|
|
20241023,101400,1002342348,2100,2100,2100,2100,20
|
|
20241023,101300,1002300348,2100,2100,2105,2075,3456
|
|
20241023,101200,995058928,2105,2080,2110,2075,2479
|
|
20241023,101100,989859588,2090,2100,2110,2090,3958
|
|
20241023,101000,981549758,2110,2100,2110,2100,1975
|
|
20241023,100900,977393363,2110,2090,2110,2085,20503
|
|
20241023,100800,934356668,2090,2080,2090,2080,4222
|
|
20241023,100700,925533463,2070,2055,2070,2055,5456
|
|
20241023,100600,914245713,2050,2035,2050,2035,2525
|
|
20241023,100500,909085143,2035,2050,2065,2035,11523
|
|
20241023,100400,885463728,2065,2065,2070,2050,19933
|
|
20241023,100300,844427053,2060,2065,2070,2060,1576
|
|
20241023,100200,841173663,2065,2070,2070,2060,175
|
|
20241023,100100,840812538,2060,2075,2075,2060,1264
|
|
20241023,100000,838202148,2060,2090,2090,2060,8089
|
|
20241023,095900,821435168,2085,2090,2090,2080,4747
|
|
20241023,095800,811527803,2095,2080,2100,2080,13657
|
|
20241023,095700,782912713,2075,2085,2095,2065,4742
|
|
20241023,095600,773007958,2060,2070,2085,2055,5556
|
|
20241023,095500,761526968,2060,2060,2065,2060,1046
|
|
20241023,095400,759372163,2060,2065,2065,2060,2709
|
|
20241023,095300,753780798,2070,2075,2075,2070,1891
|
|
20241023,095200,749860923,2080,2090,2090,2065,1825
|
|
20241023,095100,746080348,2090,2075,2090,2065,4826
|
|
20241023,095000,736027233,2075,2080,2080,2065,1682
|
|
20241023,094900,732544798,2070,2080,2085,2065,2457
|
|
20241023,094800,727452433,2085,2080,2085,2065,3828
|
|
20241023,094700,719496718,2080,2065,2085,2065,4526
|
|
20241023,094600,710084948,2070,2075,2080,2070,2825
|
|
20241023,094500,704217093,2075,2070,2075,2055,2896
|
|
20241023,094400,698220793,2075,2055,2075,2050,7556
|
|
20241023,094300,682653833,2065,2055,2070,2055,1207
|
|
20241023,094200,680171773,2070,2070,2070,2055,1842
|
|
20241023,094100,676362398,2070,2050,2070,2050,983
|
|
20241023,094000,674329953,2070,2060,2070,2050,1534
|
|
20241023,093900,671159573,2070,2050,2070,2050,4502
|
|
20241023,093800,661850553,2055,2040,2055,2035,5437
|
|
20241023,093700,650711858,2040,2060,2060,2030,13448
|
|
20241023,093600,623204693,2055,2065,2070,2050,9732
|
|
20241023,093500,603129183,2060,2050,2065,2045,5268
|
|
20241023,093400,592304718,2050,2045,2050,2040,4062
|
|
20241023,093300,583997668,2045,2045,2045,2035,797
|
|
20241023,093200,582370978,2040,2035,2045,2035,263
|
|
20241023,093100,581834338,2040,2040,2045,2030,4413
|
|
20241023,093000,572839008,2025,2025,2035,2020,4719
|
|
20241023,092900,563274843,2040,2025,2060,2025,29025
|
|
20241023,092800,504063428,2020,2000,2020,1994,6453
|
|
20241023,092700,491063393,1996,1996,2000,1975,15797
|
|
20241023,092600,459580006,1990,1997,1997,1975,6218
|
|
20241023,092500,447218505,2010,2015,2015,1998,4597
|
|
20241023,092400,438014670,2020,2000,2020,1988,7055
|
|
20241023,092300,423854598,2000,1999,2000,1963,13042
|
|
20241023,092200,397812991,1998,1985,1998,1980,2003
|
|
20241023,092100,393826180,1986,1986,1994,1979,514
|
|
20241023,092000,392806616,1979,1950,1980,1950,3321
|
|
20241023,091900,386274435,1950,1947,1950,1942,1103
|
|
20241023,091800,384129037,1942,1940,1942,1940,2181
|
|
20241023,091700,379897797,1946,1937,1946,1937,182
|
|
20241023,091600,379543841,1947,1931,1947,1930,762
|
|
20241023,091500,378069754,1931,1932,1932,1919,439
|
|
20241023,091400,377221672,1934,1911,1935,1910,2190
|
|
20241023,091300,373023351,1936,1922,1936,1908,3679
|
|
20241023,091200,365974567,1922,1930,1940,1922,1210
|
|
20241023,091100,363645030,1940,1940,1944,1940,2209
|
|
20241023,091000,359359230,1940,1960,1960,1940,4066
|
|
20241023,090900,351421742,1960,1960,1964,1955,6047
|
|
20241023,090800,339570133,1955,1974,1974,1955,9504
|
|
20241023,090700,320892948,1974,1988,1988,1972,3881
|
|
20241023,090600,313214876,1980,1980,1995,1980,633
|
|
20241023,090500,311961521,1972,1967,1995,1967,11878
|
|
20241023,090400,288442076,1964,2030,2030,1964,9161
|
|
20241023,090300,270148100,2030,2015,2030,1953,27685
|
|
20241023,090200,214690572,2020,2050,2075,2015,82558
|
|
20241023,090100,45550962,2050,2050,2050,2050,0
|
|
20241023,090000,45550962,2050,1907,2050,1902,22677
|