648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,194400,1919146373,2025,2025,2025,2025,0
|
|
20231025,194300,1919146373,2025,2025,2025,2025,0
|
|
20231025,194200,1919146373,2025,2025,2025,2025,0
|
|
20231025,194100,1919146373,2025,2025,2025,2025,0
|
|
20231025,194000,1919146373,2025,2025,2025,2025,0
|
|
20231025,193900,1919146373,2025,2025,2025,2025,0
|
|
20231025,193800,1919146373,2025,2025,2025,2025,0
|
|
20231025,193700,1919146373,2025,2025,2025,2025,0
|
|
20231025,193600,1919146373,2025,2025,2025,2025,0
|
|
20231025,193500,1919146373,2025,2025,2025,2025,0
|
|
20231025,193400,1919146373,2025,2025,2025,2025,0
|
|
20231025,193300,1919146373,2025,2025,2025,2025,0
|
|
20231025,193200,1919146373,2025,2025,2025,2025,0
|
|
20231025,193100,1919146373,2025,2025,2025,2025,0
|
|
20231025,193000,1919146373,2025,2025,2025,2025,0
|
|
20231025,192900,1919146373,2025,2025,2025,2025,0
|
|
20231025,192800,1919146373,2025,2025,2025,2025,0
|
|
20231025,192700,1919146373,2025,2025,2025,2025,0
|
|
20231025,192600,1919146373,2025,2025,2025,2025,0
|
|
20231025,192500,1919146373,2025,2025,2025,2025,0
|
|
20231025,192400,1919146373,2025,2025,2025,2025,0
|
|
20231025,192300,1919146373,2025,2025,2025,2025,0
|
|
20231025,192200,1919146373,2025,2025,2025,2025,0
|
|
20231025,192100,1919146373,2025,2025,2025,2025,0
|
|
20231025,192000,1919146373,2025,2025,2025,2025,0
|
|
20231025,191900,1919146373,2025,2025,2025,2025,0
|
|
20231025,191800,1919146373,2025,2025,2025,2025,0
|
|
20231025,191700,1919146373,2025,2025,2025,2025,0
|
|
20231025,191600,1919146373,2025,2025,2025,2025,0
|
|
20231025,191500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,191400,1919146373,2025,2025,2025,2025,0
|
|
20231025,191300,1919146373,2025,2025,2025,2025,0
|
|
20231025,191200,1919146373,2025,2025,2025,2025,0
|
|
20231025,191100,1919146373,2025,2025,2025,2025,0
|
|
20231025,191000,1919146373,2025,2025,2025,2025,0
|
|
20231025,190900,1919146373,2025,2025,2025,2025,0
|
|
20231025,190800,1919146373,2025,2025,2025,2025,0
|
|
20231025,190700,1919146373,2025,2025,2025,2025,0
|
|
20231025,190600,1919146373,2025,2025,2025,2025,0
|
|
20231025,190500,1919146373,2025,2025,2025,2025,0
|
|
20231025,190400,1919146373,2025,2025,2025,2025,0
|
|
20231025,190300,1919146373,2025,2025,2025,2025,0
|
|
20231025,190200,1919146373,2025,2025,2025,2025,0
|
|
20231025,190100,1919146373,2025,2025,2025,2025,0
|
|
20231025,190000,1919146373,2025,2025,2025,2025,0
|
|
20231025,185900,1919146373,2025,2025,2025,2025,0
|
|
20231025,185800,1919146373,2025,2025,2025,2025,0
|
|
20231025,185700,1919146373,2025,2025,2025,2025,0
|
|
20231025,185600,1919146373,2025,2025,2025,2025,0
|
|
20231025,185500,1919146373,2025,2025,2025,2025,0
|
|
20231025,185400,1919146373,2025,2025,2025,2025,0
|
|
20231025,185300,1919146373,2025,2025,2025,2025,0
|
|
20231025,185200,1919146373,2025,2025,2025,2025,0
|
|
20231025,185100,1919146373,2025,2025,2025,2025,0
|
|
20231025,185000,1919146373,2025,2025,2025,2025,0
|
|
20231025,184900,1919146373,2025,2025,2025,2025,0
|
|
20231025,184800,1919146373,2025,2025,2025,2025,0
|
|
20231025,184700,1919146373,2025,2025,2025,2025,0
|
|
20231025,184600,1919146373,2025,2025,2025,2025,0
|
|
20231025,184500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,184400,1919146373,2025,2025,2025,2025,0
|
|
20231025,184300,1919146373,2025,2025,2025,2025,0
|
|
20231025,184200,1919146373,2025,2025,2025,2025,0
|
|
20231025,184100,1919146373,2025,2025,2025,2025,0
|
|
20231025,184000,1919146373,2025,2025,2025,2025,0
|
|
20231025,183900,1919146373,2025,2025,2025,2025,0
|
|
20231025,183800,1919146373,2025,2025,2025,2025,0
|
|
20231025,183700,1919146373,2025,2025,2025,2025,0
|
|
20231025,183600,1919146373,2025,2025,2025,2025,0
|
|
20231025,183500,1919146373,2025,2025,2025,2025,0
|
|
20231025,183400,1919146373,2025,2025,2025,2025,0
|
|
20231025,183300,1919146373,2025,2025,2025,2025,0
|
|
20231025,183200,1919146373,2025,2025,2025,2025,0
|
|
20231025,183100,1919146373,2025,2025,2025,2025,0
|
|
20231025,183000,1919146373,2025,2025,2025,2025,0
|
|
20231025,182900,1919146373,2025,2025,2025,2025,0
|
|
20231025,182800,1919146373,2025,2025,2025,2025,0
|
|
20231025,182700,1919146373,2025,2025,2025,2025,0
|
|
20231025,182600,1919146373,2025,2025,2025,2025,0
|
|
20231025,182500,1919146373,2025,2025,2025,2025,0
|
|
20231025,182400,1919146373,2025,2025,2025,2025,0
|
|
20231025,182300,1919146373,2025,2025,2025,2025,0
|
|
20231025,182200,1919146373,2025,2025,2025,2025,0
|
|
20231025,182100,1919146373,2025,2025,2025,2025,0
|
|
20231025,182000,1919146373,2025,2025,2025,2025,0
|
|
20231025,181900,1919146373,2025,2025,2025,2025,0
|
|
20231025,181800,1919146373,2025,2025,2025,2025,0
|
|
20231025,181700,1919146373,2025,2025,2025,2025,0
|
|
20231025,181600,1919146373,2025,2025,2025,2025,0
|
|
20231025,181500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,181400,1919146373,2025,2025,2025,2025,0
|
|
20231025,181300,1919146373,2025,2025,2025,2025,0
|
|
20231025,181200,1919146373,2025,2025,2025,2025,0
|
|
20231025,181100,1919146373,2025,2025,2025,2025,0
|
|
20231025,181000,1919146373,2025,2025,2025,2025,0
|
|
20231025,180900,1919146373,2025,2025,2025,2025,0
|
|
20231025,180800,1919146373,2025,2025,2025,2025,0
|
|
20231025,180700,1919146373,2025,2025,2025,2025,0
|
|
20231025,180600,1919146373,2025,2025,2025,2025,0
|
|
20231025,180500,1919146373,2025,2025,2025,2025,0
|
|
20231025,180400,1919146373,2025,2025,2025,2025,0
|
|
20231025,180300,1919146373,2025,2025,2025,2025,0
|
|
20231025,180200,1919146373,2025,2025,2025,2025,0
|
|
20231025,180100,1919146373,2025,2025,2025,2025,0
|
|
20231025,180000,1919146373,2025,2025,2025,2025,0
|
|
20231025,175900,1919146373,2025,2025,2025,2025,0
|
|
20231025,175800,1919146373,2025,2025,2025,2025,0
|
|
20231025,175700,1919146373,2025,2025,2025,2025,0
|
|
20231025,175600,1919146373,2025,2025,2025,2025,0
|
|
20231025,175500,1919146373,2025,2025,2025,2025,0
|
|
20231025,175400,1919146373,2025,2025,2025,2025,0
|
|
20231025,175300,1919146373,2025,2025,2025,2025,0
|
|
20231025,175200,1919146373,2025,2025,2025,2025,0
|
|
20231025,175100,1919146373,2025,2025,2025,2025,0
|
|
20231025,175000,1919146373,2025,2025,2025,2025,0
|
|
20231025,174900,1919146373,2025,2025,2025,2025,0
|
|
20231025,174800,1919146373,2025,2025,2025,2025,0
|
|
20231025,174700,1919146373,2025,2025,2025,2025,0
|
|
20231025,174600,1919146373,2025,2025,2025,2025,0
|
|
20231025,174500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,174400,1919146373,2025,2025,2025,2025,0
|
|
20231025,174300,1919146373,2025,2025,2025,2025,0
|
|
20231025,174200,1919146373,2025,2025,2025,2025,0
|
|
20231025,174100,1919146373,2025,2025,2025,2025,0
|
|
20231025,174000,1919146373,2025,2025,2025,2025,0
|
|
20231025,173900,1919146373,2025,2025,2025,2025,0
|
|
20231025,173800,1919146373,2025,2025,2025,2025,0
|
|
20231025,173700,1919146373,2025,2025,2025,2025,0
|
|
20231025,173600,1919146373,2025,2025,2025,2025,0
|
|
20231025,173500,1919146373,2025,2025,2025,2025,0
|
|
20231025,173400,1919146373,2025,2025,2025,2025,0
|
|
20231025,173300,1919146373,2025,2025,2025,2025,0
|
|
20231025,173200,1919146373,2025,2025,2025,2025,0
|
|
20231025,173100,1919146373,2025,2025,2025,2025,0
|
|
20231025,173000,1919146373,2025,2025,2025,2025,0
|
|
20231025,172900,1919146373,2025,2025,2025,2025,0
|
|
20231025,172800,1919146373,2025,2025,2025,2025,0
|
|
20231025,172700,1919146373,2025,2025,2025,2025,0
|
|
20231025,172600,1919146373,2025,2025,2025,2025,0
|
|
20231025,172500,1919146373,2025,2025,2025,2025,0
|
|
20231025,172400,1919146373,2025,2025,2025,2025,0
|
|
20231025,172300,1919146373,2025,2025,2025,2025,0
|
|
20231025,172200,1919146373,2025,2025,2025,2025,0
|
|
20231025,172100,1919146373,2025,2025,2025,2025,0
|
|
20231025,172000,1919146373,2025,2025,2025,2025,0
|
|
20231025,171900,1919146373,2025,2025,2025,2025,0
|
|
20231025,171800,1919146373,2025,2025,2025,2025,0
|
|
20231025,171700,1919146373,2025,2025,2025,2025,0
|
|
20231025,171600,1919146373,2025,2025,2025,2025,0
|
|
20231025,171500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,171400,1919146373,2025,2025,2025,2025,0
|
|
20231025,171300,1919146373,2025,2025,2025,2025,0
|
|
20231025,171200,1919146373,2025,2025,2025,2025,0
|
|
20231025,171100,1919146373,2025,2025,2025,2025,0
|
|
20231025,171000,1919146373,2025,2025,2025,2025,0
|
|
20231025,170900,1919146373,2025,2025,2025,2025,0
|
|
20231025,170800,1919146373,2025,2025,2025,2025,0
|
|
20231025,170700,1919146373,2025,2025,2025,2025,0
|
|
20231025,170600,1919146373,2025,2025,2025,2025,0
|
|
20231025,170500,1919146373,2025,2025,2025,2025,0
|
|
20231025,170400,1919146373,2025,2025,2025,2025,0
|
|
20231025,170300,1919146373,2025,2025,2025,2025,0
|
|
20231025,170200,1919146373,2025,2025,2025,2025,0
|
|
20231025,170100,1919146373,2025,2025,2025,2025,0
|
|
20231025,170000,1919146373,2025,2025,2025,2025,0
|
|
20231025,165900,1919146373,2025,2025,2025,2025,0
|
|
20231025,165800,1919146373,2025,2025,2025,2025,0
|
|
20231025,165700,1919146373,2025,2025,2025,2025,0
|
|
20231025,165600,1919146373,2025,2025,2025,2025,0
|
|
20231025,165500,1919146373,2025,2025,2025,2025,0
|
|
20231025,165400,1919146373,2025,2025,2025,2025,0
|
|
20231025,165300,1919146373,2025,2025,2025,2025,0
|
|
20231025,165200,1919146373,2025,2025,2025,2025,0
|
|
20231025,165100,1919146373,2025,2025,2025,2025,0
|
|
20231025,165000,1919146373,2025,2025,2025,2025,0
|
|
20231025,164900,1919146373,2025,2025,2025,2025,0
|
|
20231025,164800,1919146373,2025,2025,2025,2025,0
|
|
20231025,164700,1919146373,2025,2025,2025,2025,0
|
|
20231025,164600,1919146373,2025,2025,2025,2025,0
|
|
20231025,164500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,164400,1919146373,2025,2025,2025,2025,0
|
|
20231025,164300,1919146373,2025,2025,2025,2025,0
|
|
20231025,164200,1919146373,2025,2025,2025,2025,0
|
|
20231025,164100,1919146373,2025,2025,2025,2025,0
|
|
20231025,164000,1919146373,2025,2025,2025,2025,0
|
|
20231025,163900,1919146373,2025,2025,2025,2025,0
|
|
20231025,163800,1919146373,2025,2025,2025,2025,0
|
|
20231025,163700,1919146373,2025,2025,2025,2025,0
|
|
20231025,163600,1919146373,2025,2025,2025,2025,0
|
|
20231025,163500,1919146373,2025,2025,2025,2025,0
|
|
20231025,163400,1919146373,2025,2025,2025,2025,0
|
|
20231025,163300,1919146373,2025,2025,2025,2025,0
|
|
20231025,163200,1919146373,2025,2025,2025,2025,0
|
|
20231025,163100,1919146373,2025,2025,2025,2025,0
|
|
20231025,163000,1919146373,2025,2025,2025,2025,0
|
|
20231025,162900,1919146373,2025,2025,2025,2025,0
|
|
20231025,162800,1919146373,2025,2025,2025,2025,0
|
|
20231025,162700,1919146373,2025,2025,2025,2025,0
|
|
20231025,162600,1919146373,2025,2025,2025,2025,0
|
|
20231025,162500,1919146373,2025,2025,2025,2025,0
|
|
20231025,162400,1919146373,2025,2025,2025,2025,0
|
|
20231025,162300,1919146373,2025,2025,2025,2025,0
|
|
20231025,162200,1919146373,2025,2025,2025,2025,0
|
|
20231025,162100,1919146373,2025,2025,2025,2025,0
|
|
20231025,162000,1919146373,2025,2025,2025,2025,0
|
|
20231025,161900,1919146373,2025,2025,2025,2025,0
|
|
20231025,161800,1919146373,2025,2025,2025,2025,0
|
|
20231025,161700,1919146373,2025,2025,2025,2025,0
|
|
20231025,161600,1919146373,2025,2025,2025,2025,0
|
|
20231025,161500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,161400,1919146373,2025,2025,2025,2025,0
|
|
20231025,161300,1919146373,2025,2025,2025,2025,0
|
|
20231025,161200,1919146373,2025,2025,2025,2025,0
|
|
20231025,161100,1919146373,2025,2025,2025,2025,0
|
|
20231025,161000,1919146373,2025,2025,2025,2025,0
|
|
20231025,160900,1919146373,2025,2025,2025,2025,0
|
|
20231025,160800,1919146373,2025,2025,2025,2025,0
|
|
20231025,160700,1919146373,2025,2025,2025,2025,0
|
|
20231025,160600,1919146373,2025,2025,2025,2025,0
|
|
20231025,160500,1919146373,2025,2025,2025,2025,0
|
|
20231025,160400,1919146373,2025,2025,2025,2025,0
|
|
20231025,160300,1919146373,2025,2025,2025,2025,0
|
|
20231025,160200,1919146373,2025,2025,2025,2025,0
|
|
20231025,160100,1919146373,2025,2025,2025,2025,0
|
|
20231025,160000,1919146373,2025,2025,2025,2025,0
|
|
20231025,155900,1919146373,2025,2025,2025,2025,0
|
|
20231025,155800,1919146373,2025,2025,2025,2025,0
|
|
20231025,155700,1919146373,2025,2025,2025,2025,0
|
|
20231025,155600,1919146373,2025,2025,2025,2025,0
|
|
20231025,155500,1919146373,2025,2025,2025,2025,0
|
|
20231025,155400,1919146373,2025,2025,2025,2025,0
|
|
20231025,155300,1919146373,2025,2025,2025,2025,0
|
|
20231025,155200,1919146373,2025,2025,2025,2025,0
|
|
20231025,155100,1919146373,2025,2025,2025,2025,0
|
|
20231025,155000,1919146373,2025,2025,2025,2025,0
|
|
20231025,154900,1919146373,2025,2025,2025,2025,0
|
|
20231025,154800,1919146373,2025,2025,2025,2025,0
|
|
20231025,154700,1919146373,2025,2025,2025,2025,0
|
|
20231025,154600,1919146373,2025,2025,2025,2025,0
|
|
20231025,154500,1919146373,2025,2025,2025,2025,27473
|
|
20231025,154400,1919146373,2025,2025,2025,2025,0
|
|
20231025,154300,1919146373,2025,2025,2025,2025,0
|
|
20231025,154200,1919146373,2025,2025,2025,2025,0
|
|
20231025,154100,1919146373,2025,2025,2025,2025,0
|
|
20231025,154000,1919146373,2025,2025,2025,2025,0
|
|
20231025,153900,1919146373,2025,2025,2025,2025,0
|
|
20231025,153800,1919146373,2025,2025,2025,2025,0
|
|
20231025,153700,1919146373,2025,2025,2025,2025,0
|
|
20231025,153600,1919146373,2025,2025,2025,2025,0
|
|
20231025,153500,1919146373,2025,2025,2025,2025,0
|
|
20231025,153400,1919146373,2025,2025,2025,2025,0
|
|
20231025,153300,1919146373,2025,2025,2025,2025,0
|
|
20231025,153200,1919146373,2025,2025,2025,2025,0
|
|
20231025,153100,1919146373,2025,2025,2025,2025,0
|
|
20231025,153000,1919146373,2025,2025,2025,2025,27473
|
|
20231025,152900,1863513548,2030,2030,2030,2030,0
|
|
20231025,152800,1863513548,2030,2030,2030,2030,0
|
|
20231025,152700,1863513548,2030,2030,2030,2030,0
|
|
20231025,152600,1863513548,2030,2030,2030,2030,0
|
|
20231025,152500,1863513548,2030,2030,2030,2030,0
|
|
20231025,152400,1863513548,2030,2030,2030,2030,0
|
|
20231025,152300,1863513548,2030,2030,2030,2030,0
|
|
20231025,152200,1863513548,2030,2030,2030,2030,0
|
|
20231025,152100,1863513548,2030,2030,2030,2030,0
|
|
20231025,152000,1863513548,2030,2030,2030,2030,0
|
|
20231025,151900,1863513548,2030,2035,2035,2030,9880
|
|
20231025,151800,1843422543,2035,2040,2040,2035,3412
|
|
20231025,151700,1836476338,2040,2040,2045,2040,2642
|
|
20231025,151600,1831083843,2045,2045,2045,2045,703
|
|
20231025,151500,1829646208,2045,2045,2045,2040,1350
|
|
20231025,151400,1826888963,2045,2045,2045,2045,543
|
|
20231025,151300,1825778528,2045,2045,2045,2040,1000
|
|
20231025,151200,1823737908,2045,2045,2045,2045,1298
|
|
20231025,151100,1821083498,2045,2045,2045,2045,15
|
|
20231025,151000,1821052823,2040,2040,2040,2040,3455
|
|
20231025,150900,1814004623,2040,2040,2045,2040,547
|
|
20231025,150800,1812888728,2040,2040,2040,2040,154
|
|
20231025,150700,1812574568,2045,2045,2045,2045,1588
|
|
20231025,150600,1809327108,2045,2050,2050,2045,1799
|
|
20231025,150500,1805648028,2050,2045,2050,2045,745
|
|
20231025,150400,1804120833,2045,2050,2055,2045,3358
|
|
20231025,150300,1797237028,2050,2055,2060,2050,3308
|
|
20231025,150200,1790446583,2055,2050,2055,2050,3630
|
|
20231025,150100,1783002608,2050,2050,2050,2050,0
|
|
20231025,150000,1783002608,2050,2050,2050,2050,1
|
|
20231025,145900,1783000558,2050,2045,2050,2045,129
|
|
20231025,145800,1782736748,2040,2040,2040,2040,7
|
|
20231025,145700,1782722468,2045,2040,2045,2040,554
|
|
20231025,145600,1781589543,2040,2045,2045,2040,2929
|
|
20231025,145500,1775609208,2045,2045,2045,2045,1700
|
|
20231025,145400,1772132708,2045,2045,2045,2045,1459
|
|
20231025,145300,1769149053,2045,2040,2045,2040,1469
|
|
20231025,145200,1766144978,2045,2045,2045,2045,3893
|
|
20231025,145100,1758183793,2045,2045,2045,2045,1302
|
|
20231025,145000,1755521203,2045,2045,2045,2045,668
|
|
20231025,144900,1754155143,2050,2050,2050,2050,2153
|
|
20231025,144800,1749741493,2050,2050,2050,2050,266
|
|
20231025,144700,1749196193,2045,2045,2045,2045,25
|
|
20231025,144600,1749145068,2050,2050,2050,2050,5277
|
|
20231025,144500,1738327218,2045,2050,2050,2045,2875
|
|
20231025,144400,1732437198,2050,2050,2050,2050,1268
|
|
20231025,144300,1729837798,2050,2050,2050,2050,1310
|
|
20231025,144200,1727152298,2055,2050,2055,2050,1349
|
|
20231025,144100,1724383683,2050,2050,2055,2050,848
|
|
20231025,144000,1722645188,2045,2045,2045,2045,40
|
|
20231025,143900,1722563388,2045,2050,2050,2045,551
|
|
20231025,143800,1721436438,2050,2050,2050,2050,0
|
|
20231025,143700,1721436438,2050,2050,2050,2050,488
|
|
20231025,143600,1720436038,2045,2045,2045,2045,513
|
|
20231025,143500,1719386953,2050,2050,2050,2050,0
|
|
20231025,143400,1719386953,2050,2050,2050,2050,61
|
|
20231025,143300,1719261903,2050,2050,2050,2050,0
|
|
20231025,143200,1719261903,2050,2055,2055,2050,85
|
|
20231025,143100,1719087648,2055,2050,2055,2050,2547
|
|
20231025,143000,1713865813,2045,2045,2045,2045,2913
|
|
20231025,142900,1707908728,2045,2045,2045,2045,748
|
|
20231025,142800,1706379068,2045,2050,2050,2045,600
|
|
20231025,142700,1705151568,2045,2050,2050,2045,188
|
|
20231025,142600,1704766423,2050,2050,2050,2050,578
|
|
20231025,142500,1703581523,2045,2045,2045,2045,1496
|
|
20231025,142400,1700522203,2045,2045,2045,2045,4
|
|
20231025,142300,1700514023,2045,2040,2045,2040,708
|
|
20231025,142200,1699069613,2040,2045,2045,2040,3040
|
|
20231025,142100,1692867988,2045,2045,2045,2045,0
|
|
20231025,142000,1692867988,2045,2045,2045,2045,0
|
|
20231025,141900,1692867988,2045,2045,2045,2045,1575
|
|
20231025,141800,1689647113,2035,2040,2045,2035,6008
|
|
20231025,141700,1677413038,2040,2045,2045,2040,4584
|
|
20231025,141600,1668053848,2050,2050,2050,2050,500
|
|
20231025,141500,1667028848,2050,2050,2050,2050,100
|
|
20231025,141400,1666823848,2050,2055,2055,2050,1543
|
|
20231025,141300,1663659698,2055,2055,2055,2055,204
|
|
20231025,141200,1663240478,2055,2055,2060,2055,4174
|
|
20231025,141100,1654662823,2050,2045,2050,2040,4248
|
|
20231025,141000,1645958658,2045,2045,2045,2045,562
|
|
20231025,140900,1644809368,2040,2050,2050,2040,213
|
|
20231025,140800,1644372778,2050,2050,2050,2040,1002
|
|
20231025,140700,1642328678,2045,2045,2045,2045,763
|
|
20231025,140600,1640768343,2045,2045,2045,2045,0
|
|
20231025,140500,1640768343,2045,2045,2045,2045,702
|
|
20231025,140400,1639332753,2045,2045,2045,2045,1
|
|
20231025,140300,1639330708,2045,2045,2045,2045,201
|
|
20231025,140200,1638919663,2040,2040,2040,2040,1246
|
|
20231025,140100,1636377823,2040,2040,2040,2040,0
|
|
20231025,140000,1636377823,2040,2040,2040,2040,0
|
|
20231025,135900,1636377823,2040,2040,2040,2035,609
|
|
20231025,135800,1635135648,2040,2040,2040,2040,45
|
|
20231025,135700,1635043848,2040,2040,2040,2040,2
|
|
20231025,135600,1635039768,2040,2040,2040,2040,400
|
|
20231025,135500,1634223768,2040,2040,2040,2040,188
|
|
20231025,135400,1633840248,2040,2040,2040,2040,113
|
|
20231025,135300,1633609728,2040,2040,2040,2040,497
|
|
20231025,135200,1632595848,2040,2040,2040,2040,4
|
|
20231025,135100,1632587688,2045,2040,2045,2040,651
|
|
20231025,135000,1631259643,2040,2040,2040,2040,400
|
|
20231025,134900,1630443643,2045,2045,2045,2045,21
|
|
20231025,134800,1630400698,2045,2045,2045,2045,54
|
|
20231025,134700,1630290268,2045,2040,2045,2040,408
|
|
20231025,134600,1629457943,2045,2045,2045,2045,0
|
|
20231025,134500,1629457943,2045,2045,2045,2045,1
|
|
20231025,134400,1629455898,2045,2040,2045,2040,2
|
|
20231025,134300,1629451813,2045,2040,2045,2040,990
|
|
20231025,134200,1627432188,2045,2040,2045,2040,501
|
|
20231025,134100,1626410143,2045,2045,2045,2045,0
|
|
20231025,134000,1626410143,2045,2045,2045,2045,0
|
|
20231025,133900,1626410143,2045,2040,2045,2040,215
|
|
20231025,133800,1625971538,2045,2040,2045,2040,2312
|
|
20231025,133700,1621255048,2045,2045,2045,2045,1
|
|
20231025,133600,1621253003,2045,2045,2045,2045,10897
|
|
20231025,133500,1598968638,2050,2050,2050,2050,208
|
|
20231025,133400,1598542238,2050,2050,2050,2050,1144
|
|
20231025,133300,1596197038,2050,2050,2050,2050,898
|
|
20231025,133200,1594356138,2050,2050,2050,2050,2
|
|
20231025,133100,1594352038,2050,2050,2050,2050,0
|
|
20231025,133000,1594352038,2050,2050,2050,2050,174
|
|
20231025,132900,1593995338,2045,2045,2045,2045,2809
|
|
20231025,132800,1588250933,2040,2040,2040,2040,169
|
|
20231025,132700,1587906173,2040,2040,2040,2040,699
|
|
20231025,132600,1586480213,2040,2040,2040,2040,462
|
|
20231025,132500,1585537733,2040,2040,2040,2040,0
|
|
20231025,132400,1585537733,2040,2035,2040,2035,189
|
|
20231025,132300,1585152843,2035,2035,2035,2035,200
|
|
20231025,132200,1584745843,2035,2035,2035,2035,20
|
|
20231025,132100,1584705143,2035,2035,2035,2035,694
|
|
20231025,132000,1583292853,2040,2035,2040,2035,4185
|
|
20231025,131900,1574775453,2035,2035,2035,2035,0
|
|
20231025,131800,1574775453,2035,2035,2035,2035,0
|
|
20231025,131700,1574775453,2035,2035,2035,2035,0
|
|
20231025,131600,1574775453,2035,2035,2035,2035,0
|
|
20231025,131500,1574775453,2035,2035,2035,2035,1953
|
|
20231025,131400,1570801098,2035,2040,2040,2035,770
|
|
20231025,131300,1569232198,2045,2045,2045,2045,95
|
|
20231025,131200,1569037923,2045,2045,2045,2045,59
|
|
20231025,131100,1568917268,2040,2040,2040,2040,0
|
|
20231025,131000,1568917268,2040,2040,2040,2040,0
|
|
20231025,130900,1568917268,2040,2040,2040,2040,570
|
|
20231025,130800,1567754468,2035,2045,2045,2035,9624
|
|
20231025,130700,1548163398,2045,2045,2045,2040,4206
|
|
20231025,130600,1539562158,2050,2050,2050,2050,0
|
|
20231025,130500,1539562158,2050,2050,2050,2050,2064
|
|
20231025,130400,1535330958,2050,2050,2055,2050,2159
|
|
20231025,130300,1530900218,2055,2050,2055,2050,1238
|
|
20231025,130200,1528362288,2050,2050,2050,2050,300
|
|
20231025,130100,1527747288,2050,2055,2055,2050,310
|
|
20231025,130000,1527110288,2050,2055,2055,2050,400
|
|
20231025,125900,1526288788,2055,2050,2055,2050,302
|
|
20231025,125800,1525668188,2050,2050,2050,2045,3222
|
|
20231025,125700,1519063188,2050,2050,2055,2050,1401
|
|
20231025,125600,1516188643,2050,2045,2050,2045,359
|
|
20231025,125500,1515452698,2045,2050,2050,2045,680
|
|
20231025,125400,1514059098,2050,2050,2050,2050,497
|
|
20231025,125300,1513040248,2045,2045,2050,2040,390
|
|
20231025,125200,1512241328,2045,2040,2045,2040,350
|
|
20231025,125100,1511525828,2040,2045,2045,2040,301
|
|
20231025,125000,1510910288,2040,2040,2040,2040,0
|
|
20231025,124900,1510910288,2040,2040,2040,2035,1455
|
|
20231025,124800,1507942443,2040,2040,2040,2040,2006
|
|
20231025,124700,1503850203,2035,2035,2035,2035,888
|
|
20231025,124600,1502043123,2040,2035,2040,2035,243
|
|
20231025,124500,1501547563,2040,2040,2040,2040,1
|
|
20231025,124400,1501545523,2035,2035,2035,2035,300
|
|
20231025,124300,1500935023,2035,2040,2040,2035,4
|
|
20231025,124200,1500926868,2040,2040,2040,2040,0
|
|
20231025,124100,1500926868,2040,2040,2040,2035,2227
|
|
20231025,124000,1496384873,2040,2040,2040,2040,48
|
|
20231025,123900,1496286953,2040,2030,2040,2030,218
|
|
20231025,123800,1495844233,2030,2040,2045,2030,4326
|
|
20231025,123700,1487039213,2045,2040,2045,2040,210
|
|
20231025,123600,1486609858,2040,2040,2040,2040,21
|
|
20231025,123500,1486567018,2045,2040,2045,2040,516
|
|
20231025,123400,1485511878,2040,2040,2040,2040,63
|
|
20231025,123300,1485383358,2040,2045,2045,2040,398
|
|
20231025,123200,1484570388,2035,2045,2045,2035,1298
|
|
20231025,123100,1481921968,2040,2040,2040,2040,97
|
|
20231025,123000,1481724088,2040,2035,2040,2035,1005
|
|
20231025,122900,1479673913,2035,2035,2035,2035,6
|
|
20231025,122800,1479661703,2035,2035,2040,2035,1944
|
|
20231025,122700,1475703163,2040,2040,2040,2030,921
|
|
20231025,122600,1473825568,2030,2030,2030,2030,11
|
|
20231025,122500,1473803238,2030,2030,2030,2030,0
|
|
20231025,122400,1473803238,2030,2030,2030,2030,0
|
|
20231025,122300,1473803238,2030,2040,2040,2030,182
|
|
20231025,122200,1473431968,2040,2040,2040,2040,40
|
|
20231025,122100,1473350368,2040,2030,2040,2030,1200
|
|
20231025,122000,1470907368,2030,2035,2035,2030,830
|
|
20231025,121900,1469222418,2030,2030,2030,2030,0
|
|
20231025,121800,1469222418,2030,2030,2030,2030,441
|
|
20231025,121700,1468327188,2030,2030,2030,2030,0
|
|
20231025,121600,1468327188,2030,2030,2030,2030,0
|
|
20231025,121500,1468327188,2030,2035,2035,2030,344
|
|
20231025,121400,1467628858,2035,2035,2035,2035,0
|
|
20231025,121300,1467628858,2035,2035,2035,2035,4
|
|
20231025,121200,1467620718,2035,2045,2045,2035,400
|
|
20231025,121100,1466806698,2030,2045,2045,2030,2008
|
|
20231025,121000,1462722518,2045,2045,2045,2045,0
|
|
20231025,120900,1462722518,2045,2045,2045,2045,0
|
|
20231025,120800,1462722518,2045,2045,2045,2045,4
|
|
20231025,120700,1462714338,2045,2045,2045,2045,4
|
|
20231025,120600,1462706158,2040,2030,2040,2030,131
|
|
20231025,120500,1462440018,2045,2035,2045,2030,6742
|
|
20231025,120400,1448738738,2040,2040,2040,2040,3433
|
|
20231025,120300,1441735418,2045,2045,2045,2045,16
|
|
20231025,120200,1441702698,2040,2040,2040,2040,1
|
|
20231025,120100,1441700658,2040,2045,2045,2040,146
|
|
20231025,120000,1441402398,2050,2050,2050,2050,500
|
|
20231025,115900,1440377398,2050,2050,2050,2050,249
|
|
20231025,115800,1439866948,2040,2040,2040,2040,100
|
|
20231025,115700,1439662948,2040,2040,2040,2040,0
|
|
20231025,115600,1439662948,2040,2040,2040,2040,0
|
|
20231025,115500,1439662948,2040,2040,2040,2040,4000
|
|
20231025,115400,1431502948,2040,2040,2040,2040,0
|
|
20231025,115300,1431502948,2040,2050,2050,2040,401
|
|
20231025,115200,1430680978,2050,2050,2050,2050,584
|
|
20231025,115100,1429483778,2050,2050,2050,2050,2414
|
|
20231025,115000,1424535078,2050,2040,2050,2040,1438
|
|
20231025,114900,1421588343,2040,2040,2045,2040,115
|
|
20231025,114800,1421353198,2045,2040,2045,2040,887
|
|
20231025,114700,1419543063,2045,2045,2045,2045,803
|
|
20231025,114600,1417900928,2045,2045,2045,2045,6
|
|
20231025,114500,1417888658,2045,2045,2050,2045,121
|
|
20231025,114400,1417640628,2050,2045,2050,2045,610
|
|
20231025,114300,1416390553,2050,2045,2050,2045,1175
|
|
20231025,114200,1413987673,2050,2045,2050,2045,2126
|
|
20231025,114100,1409629383,2050,2045,2050,2045,217
|
|
20231025,114000,1409184623,2050,2050,2050,2050,433
|
|
20231025,113900,1408296973,2050,2050,2050,2050,350
|
|
20231025,113800,1407579473,2050,2050,2050,2050,1160
|
|
20231025,113700,1405201473,2050,2050,2050,2050,226
|
|
20231025,113600,1404738173,2050,2050,2050,2050,19
|
|
20231025,113500,1404699223,2050,2055,2055,2050,296
|
|
20231025,113400,1404092273,2055,2050,2055,2050,41
|
|
20231025,113300,1404008213,2050,2050,2060,2050,11118
|
|
20231025,113200,1381179418,2050,2045,2050,2045,64
|
|
20231025,113100,1381048413,2045,2045,2050,2045,601
|
|
20231025,113000,1379819263,2050,2045,2050,2045,1316
|
|
20231025,112900,1377128038,2050,2050,2050,2050,1
|
|
20231025,112800,1377125988,2050,2050,2050,2050,1
|
|
20231025,112700,1377123938,2040,2045,2050,2040,877
|
|
20231025,112600,1375330473,2045,2045,2050,2045,2996
|
|
20231025,112500,1369198578,2050,2030,2050,2030,13685
|
|
20231025,112400,1341263503,2040,2040,2040,2040,0
|
|
20231025,112300,1341263503,2040,2040,2040,2040,0
|
|
20231025,112200,1341263503,2040,2030,2040,2030,501
|
|
20231025,112100,1340246463,2030,2035,2040,2030,2755
|
|
20231025,112000,1334638788,2035,2040,2040,2030,6076
|
|
20231025,111900,1322267948,2040,2040,2040,2040,0
|
|
20231025,111800,1322267948,2040,2040,2040,2040,748
|
|
20231025,111700,1320742028,2040,2040,2040,2040,514
|
|
20231025,111600,1319693468,2040,2040,2040,2040,1188
|
|
20231025,111500,1317269948,2040,2035,2040,2030,10824
|
|
20231025,111400,1295243108,2035,2035,2035,2035,1003
|
|
20231025,111300,1293202003,2030,2030,2030,2030,1228
|
|
20231025,111200,1290709163,2030,2025,2030,2025,1345
|
|
20231025,111100,1287980523,2025,2025,2025,2025,0
|
|
20231025,111000,1287980523,2025,2030,2030,2025,1960
|
|
20231025,110900,1284003223,2030,2030,2030,2030,16
|
|
20231025,110800,1283970743,2030,2030,2030,2030,0
|
|
20231025,110700,1283970743,2030,2030,2030,2030,0
|
|
20231025,110600,1283970743,2030,2030,2030,2020,1386
|
|
20231025,110500,1281164643,2030,2030,2030,2030,0
|
|
20231025,110400,1281164643,2030,2030,2030,2030,10
|
|
20231025,110300,1281144343,2030,2030,2030,2030,131
|
|
20231025,110200,1280878413,2025,2025,2025,2025,5
|
|
20231025,110100,1280868288,2030,2030,2030,2030,1050
|
|
20231025,110000,1278736788,2035,2030,2035,2015,3021
|
|
20231025,105900,1272643978,2030,2025,2030,2020,15758
|
|
20231025,105800,1240667418,2020,2020,2020,2020,1131
|
|
20231025,105700,1238382798,2015,2015,2015,2015,115
|
|
20231025,105600,1238151073,2015,2015,2015,2015,103
|
|
20231025,105500,1237943528,2015,2015,2020,2015,2417
|
|
20231025,105400,1233067038,2015,2015,2015,2015,1881
|
|
20231025,105300,1229276823,2015,2015,2015,2015,15000
|
|
20231025,105200,1199051823,2015,2015,2015,2015,995
|
|
20231025,105100,1197046898,2020,2020,2020,2020,20
|
|
20231025,105000,1197006498,2020,2020,2020,2020,866
|
|
20231025,104900,1195257178,2020,2020,2020,2020,1000
|
|
20231025,104800,1193237178,2025,2025,2025,2025,1
|
|
20231025,104700,1193235153,2020,2020,2020,2020,0
|
|
20231025,104600,1193235153,2020,2020,2020,2020,602
|
|
20231025,104500,1192019113,2020,2015,2020,2015,1251
|
|
20231025,104400,1189493343,2015,2025,2030,2015,1098
|
|
20231025,104300,1187266873,2030,2020,2030,2015,1218
|
|
20231025,104200,1184807903,2015,2025,2025,2015,9001
|
|
20231025,104100,1166637138,2030,2025,2030,2020,4902
|
|
20231025,104000,1156728663,2025,2025,2025,2025,100
|
|
20231025,103900,1156526163,2030,2030,2030,2030,244
|
|
20231025,103800,1156030843,2030,2030,2030,2025,202
|
|
20231025,103700,1155621783,2025,2025,2025,2025,101
|
|
20231025,103600,1155417258,2030,2030,2030,2030,1211
|
|
20231025,103500,1152958928,2030,2030,2030,2030,27
|
|
20231025,103400,1152904118,2030,2030,2030,2030,149
|
|
20231025,103300,1152601648,2030,2030,2030,2030,108
|
|
20231025,103200,1152382408,2030,2030,2030,2030,20
|
|
20231025,103100,1152341808,2030,2030,2030,2025,109
|
|
20231025,103000,1152120688,2030,2030,2030,2030,1
|
|
20231025,102900,1152118658,2030,2030,2030,2020,2060
|
|
20231025,102800,1147937418,2025,2025,2025,2025,7472
|
|
20231025,102700,1132806618,2035,2035,2035,2035,50
|
|
20231025,102600,1132704868,2035,2035,2035,2035,29
|
|
20231025,102500,1132645853,2035,2035,2035,2035,41
|
|
20231025,102400,1132562418,2025,2025,2025,2025,562
|
|
20231025,102300,1131424368,2025,2025,2035,2025,366
|
|
20231025,102200,1130683158,2025,2020,2030,2020,16112
|
|
20231025,102100,1098106353,2020,2020,2020,2020,260
|
|
20231025,102000,1097581153,2020,2025,2035,2020,12949
|
|
20231025,101900,1071349553,2025,2025,2025,2025,1000
|
|
20231025,101800,1069324553,2025,2025,2025,2025,0
|
|
20231025,101700,1069324553,2025,2030,2030,2025,1045
|
|
20231025,101600,1067208218,2030,2030,2030,2030,1796
|
|
20231025,101500,1063562338,2025,2025,2025,2025,141
|
|
20231025,101400,1063276813,2030,2025,2030,2025,1805
|
|
20231025,101300,1059612963,2030,2030,2030,2030,660
|
|
20231025,101200,1058273163,2030,2030,2030,2030,271
|
|
20231025,101100,1057723033,2030,2030,2030,2030,1743
|
|
20231025,101000,1054184743,2030,2030,2030,2030,1618
|
|
20231025,100900,1050900203,2030,2020,2030,2020,138
|
|
20231025,100800,1050620753,2025,2020,2025,2020,1767
|
|
20231025,100700,1047043213,2020,2020,2020,2020,530
|
|
20231025,100600,1045972613,2015,2020,2025,2015,2347
|
|
20231025,100500,1041235393,2020,2020,2025,2020,420
|
|
20231025,100400,1040386743,2020,2025,2025,2020,1004
|
|
20231025,100300,1038354143,2020,2020,2025,2020,1457
|
|
20231025,100200,1035410998,2020,2025,2025,2020,96
|
|
20231025,100100,1035217058,2025,2020,2025,2015,5573
|
|
20231025,100000,1023975948,2025,2020,2025,2020,403
|
|
20231025,095900,1023161878,2025,2025,2025,2025,251
|
|
20231025,095800,1022653603,2025,2020,2025,2020,1325
|
|
20231025,095700,1019977053,2020,2020,2025,2015,9096
|
|
20231025,095600,1001622063,2020,2020,2025,2020,3489
|
|
20231025,095500,994563338,2025,2025,2025,2025,1289
|
|
20231025,095400,991953113,2025,2025,2025,2020,6748
|
|
20231025,095300,978289158,2025,2025,2030,2025,979
|
|
20231025,095200,976305933,2030,2025,2030,2025,3188
|
|
20231025,095100,969841668,2030,2025,2030,2025,353
|
|
20231025,095000,969126818,2030,2030,2030,2025,3610
|
|
20231025,094900,961800373,2030,2030,2030,2030,108
|
|
20231025,094800,961581133,2035,2035,2040,2030,4902
|
|
20231025,094700,951605298,2030,2030,2030,2025,3992
|
|
20231025,094600,943501548,2030,2020,2030,2020,1386
|
|
20231025,094500,940694403,2025,2025,2025,2020,2175
|
|
20231025,094400,936291348,2025,2020,2025,2020,12
|
|
20231025,094300,936267103,2025,2025,2025,2020,168
|
|
20231025,094200,935927153,2025,2020,2025,2020,282
|
|
20231025,094100,935356763,2025,2025,2025,2020,10558
|
|
20231025,094000,913976818,2030,2030,2030,2025,1650
|
|
20231025,093900,910630823,2030,2030,2030,2025,490
|
|
20231025,093800,909637893,2025,2025,2030,2020,1868
|
|
20231025,093700,905856868,2025,2025,2025,2020,4678
|
|
20231025,093600,896386758,2025,2025,2025,2025,1000
|
|
20231025,093500,894361758,2025,2025,2025,2025,2358
|
|
20231025,093400,889586808,2025,2030,2030,2025,159
|
|
20231025,093300,889264708,2025,2040,2040,2025,4534
|
|
20231025,093200,880064923,2035,2035,2040,2035,736
|
|
20231025,093100,878567153,2030,2035,2035,2030,13676
|
|
20231025,093000,850743653,2045,2040,2045,2040,3656
|
|
20231025,092900,843272588,2040,2035,2040,2030,7030
|
|
20231025,092800,828934503,2035,2035,2040,2030,3748
|
|
20231025,092700,821303333,2040,2020,2040,2020,2982
|
|
20231025,092600,815244318,2020,2020,2025,2020,1054
|
|
20231025,092500,813111878,2020,2025,2030,2020,4251
|
|
20231025,092400,804507408,2025,2030,2030,2020,2026
|
|
20231025,092300,800399618,2030,2015,2030,2010,24758
|
|
20231025,092200,750340638,2020,2025,2025,2015,2704
|
|
20231025,092100,744885613,2020,2020,2025,2020,6930
|
|
20231025,092000,730868378,2025,2025,2025,2010,8372
|
|
20231025,091900,713979183,2020,2020,2025,2015,15439
|
|
20231025,091800,682822163,2015,2025,2025,2015,29963
|
|
20231025,091700,622359173,2025,2025,2030,2020,4473
|
|
20231025,091600,613295863,2025,2025,2030,2025,2603
|
|
20231025,091500,608022813,2025,2030,2030,2025,1633
|
|
20231025,091400,604715323,2035,2030,2035,2025,4776
|
|
20231025,091300,595039658,2030,2030,2030,2025,4480
|
|
20231025,091200,585951263,2025,2025,2035,2025,1207
|
|
20231025,091100,583507018,2025,2030,2030,2025,6185
|
|
20231025,091000,570969178,2035,2035,2035,2030,10001
|
|
20231025,090900,550654383,2035,2020,2045,2015,17589
|
|
20231025,090800,514930493,2020,2025,2025,2020,15431
|
|
20231025,090700,483723168,2030,2035,2040,2025,6508
|
|
20231025,090600,470504863,2035,2030,2035,2025,5623
|
|
20231025,090500,459090143,2035,2030,2040,2030,10481
|
|
20231025,090400,437744668,2035,2035,2045,2035,12000
|
|
20231025,090300,413299183,2035,2035,2050,2030,19157
|
|
20231025,090200,374284383,2035,2030,2045,2025,13210
|
|
20231025,090100,347420793,2025,2045,2050,2010,24269
|
|
20231025,090000,298323773,2050,2050,2055,1999,140432
|