646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,194200,1211954115,2025,2025,2025,2025,0
|
|
20231019,194100,1211954115,2025,2025,2025,2025,0
|
|
20231019,194000,1211954115,2025,2025,2025,2025,0
|
|
20231019,193900,1211954115,2025,2025,2025,2025,0
|
|
20231019,193800,1211954115,2025,2025,2025,2025,0
|
|
20231019,193700,1211954115,2025,2025,2025,2025,0
|
|
20231019,193600,1211954115,2025,2025,2025,2025,0
|
|
20231019,193500,1211954115,2025,2025,2025,2025,0
|
|
20231019,193400,1211954115,2025,2025,2025,2025,0
|
|
20231019,193300,1211954115,2025,2025,2025,2025,0
|
|
20231019,193200,1211954115,2025,2025,2025,2025,0
|
|
20231019,193100,1211954115,2025,2025,2025,2025,0
|
|
20231019,193000,1211954115,2025,2025,2025,2025,0
|
|
20231019,192900,1211954115,2025,2025,2025,2025,0
|
|
20231019,192800,1211954115,2025,2025,2025,2025,0
|
|
20231019,192700,1211954115,2025,2025,2025,2025,0
|
|
20231019,192600,1211954115,2025,2025,2025,2025,0
|
|
20231019,192500,1211954115,2025,2025,2025,2025,0
|
|
20231019,192400,1211954115,2025,2025,2025,2025,0
|
|
20231019,192300,1211954115,2025,2025,2025,2025,0
|
|
20231019,192200,1211954115,2025,2025,2025,2025,0
|
|
20231019,192100,1211954115,2025,2025,2025,2025,0
|
|
20231019,192000,1211954115,2025,2025,2025,2025,0
|
|
20231019,191900,1211954115,2025,2025,2025,2025,0
|
|
20231019,191800,1211954115,2025,2025,2025,2025,0
|
|
20231019,191700,1211954115,2025,2025,2025,2025,0
|
|
20231019,191600,1211954115,2025,2025,2025,2025,0
|
|
20231019,191500,1211954115,2025,2025,2025,2025,0
|
|
20231019,191400,1211954115,2025,2025,2025,2025,0
|
|
20231019,191300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,191200,1211954115,2025,2025,2025,2025,0
|
|
20231019,191100,1211954115,2025,2025,2025,2025,0
|
|
20231019,191000,1211954115,2025,2025,2025,2025,0
|
|
20231019,190900,1211954115,2025,2025,2025,2025,0
|
|
20231019,190800,1211954115,2025,2025,2025,2025,0
|
|
20231019,190700,1211954115,2025,2025,2025,2025,0
|
|
20231019,190600,1211954115,2025,2025,2025,2025,0
|
|
20231019,190500,1211954115,2025,2025,2025,2025,0
|
|
20231019,190400,1211954115,2025,2025,2025,2025,0
|
|
20231019,190300,1211954115,2025,2025,2025,2025,0
|
|
20231019,190200,1211954115,2025,2025,2025,2025,0
|
|
20231019,190100,1211954115,2025,2025,2025,2025,0
|
|
20231019,190000,1211954115,2025,2025,2025,2025,0
|
|
20231019,185900,1211954115,2025,2025,2025,2025,0
|
|
20231019,185800,1211954115,2025,2025,2025,2025,0
|
|
20231019,185700,1211954115,2025,2025,2025,2025,0
|
|
20231019,185600,1211954115,2025,2025,2025,2025,0
|
|
20231019,185500,1211954115,2025,2025,2025,2025,0
|
|
20231019,185400,1211954115,2025,2025,2025,2025,0
|
|
20231019,185300,1211954115,2025,2025,2025,2025,0
|
|
20231019,185200,1211954115,2025,2025,2025,2025,0
|
|
20231019,185100,1211954115,2025,2025,2025,2025,0
|
|
20231019,185000,1211954115,2025,2025,2025,2025,0
|
|
20231019,184900,1211954115,2025,2025,2025,2025,0
|
|
20231019,184800,1211954115,2025,2025,2025,2025,0
|
|
20231019,184700,1211954115,2025,2025,2025,2025,0
|
|
20231019,184600,1211954115,2025,2025,2025,2025,0
|
|
20231019,184500,1211954115,2025,2025,2025,2025,0
|
|
20231019,184400,1211954115,2025,2025,2025,2025,0
|
|
20231019,184300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,184200,1211954115,2025,2025,2025,2025,0
|
|
20231019,184100,1211954115,2025,2025,2025,2025,0
|
|
20231019,184000,1211954115,2025,2025,2025,2025,0
|
|
20231019,183900,1211954115,2025,2025,2025,2025,0
|
|
20231019,183800,1211954115,2025,2025,2025,2025,0
|
|
20231019,183700,1211954115,2025,2025,2025,2025,0
|
|
20231019,183600,1211954115,2025,2025,2025,2025,0
|
|
20231019,183500,1211954115,2025,2025,2025,2025,0
|
|
20231019,183400,1211954115,2025,2025,2025,2025,0
|
|
20231019,183300,1211954115,2025,2025,2025,2025,0
|
|
20231019,183200,1211954115,2025,2025,2025,2025,0
|
|
20231019,183100,1211954115,2025,2025,2025,2025,0
|
|
20231019,183000,1211954115,2025,2025,2025,2025,0
|
|
20231019,182900,1211954115,2025,2025,2025,2025,0
|
|
20231019,182800,1211954115,2025,2025,2025,2025,0
|
|
20231019,182700,1211954115,2025,2025,2025,2025,0
|
|
20231019,182600,1211954115,2025,2025,2025,2025,0
|
|
20231019,182500,1211954115,2025,2025,2025,2025,0
|
|
20231019,182400,1211954115,2025,2025,2025,2025,0
|
|
20231019,182300,1211954115,2025,2025,2025,2025,0
|
|
20231019,182200,1211954115,2025,2025,2025,2025,0
|
|
20231019,182100,1211954115,2025,2025,2025,2025,0
|
|
20231019,182000,1211954115,2025,2025,2025,2025,0
|
|
20231019,181900,1211954115,2025,2025,2025,2025,0
|
|
20231019,181800,1211954115,2025,2025,2025,2025,0
|
|
20231019,181700,1211954115,2025,2025,2025,2025,0
|
|
20231019,181600,1211954115,2025,2025,2025,2025,0
|
|
20231019,181500,1211954115,2025,2025,2025,2025,0
|
|
20231019,181400,1211954115,2025,2025,2025,2025,0
|
|
20231019,181300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,181200,1211954115,2025,2025,2025,2025,0
|
|
20231019,181100,1211954115,2025,2025,2025,2025,0
|
|
20231019,181000,1211954115,2025,2025,2025,2025,0
|
|
20231019,180900,1211954115,2025,2025,2025,2025,0
|
|
20231019,180800,1211954115,2025,2025,2025,2025,0
|
|
20231019,180700,1211954115,2025,2025,2025,2025,0
|
|
20231019,180600,1211954115,2025,2025,2025,2025,0
|
|
20231019,180500,1211954115,2025,2025,2025,2025,0
|
|
20231019,180400,1211954115,2025,2025,2025,2025,0
|
|
20231019,180300,1211954115,2025,2025,2025,2025,0
|
|
20231019,180200,1211954115,2025,2025,2025,2025,0
|
|
20231019,180100,1211954115,2025,2025,2025,2025,0
|
|
20231019,180000,1211954115,2025,2025,2025,2025,0
|
|
20231019,175900,1211954115,2025,2025,2025,2025,0
|
|
20231019,175800,1211954115,2025,2025,2025,2025,0
|
|
20231019,175700,1211954115,2025,2025,2025,2025,0
|
|
20231019,175600,1211954115,2025,2025,2025,2025,0
|
|
20231019,175500,1211954115,2025,2025,2025,2025,0
|
|
20231019,175400,1211954115,2025,2025,2025,2025,0
|
|
20231019,175300,1211954115,2025,2025,2025,2025,0
|
|
20231019,175200,1211954115,2025,2025,2025,2025,0
|
|
20231019,175100,1211954115,2025,2025,2025,2025,0
|
|
20231019,175000,1211954115,2025,2025,2025,2025,0
|
|
20231019,174900,1211954115,2025,2025,2025,2025,0
|
|
20231019,174800,1211954115,2025,2025,2025,2025,0
|
|
20231019,174700,1211954115,2025,2025,2025,2025,0
|
|
20231019,174600,1211954115,2025,2025,2025,2025,0
|
|
20231019,174500,1211954115,2025,2025,2025,2025,0
|
|
20231019,174400,1211954115,2025,2025,2025,2025,0
|
|
20231019,174300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,174200,1211954115,2025,2025,2025,2025,0
|
|
20231019,174100,1211954115,2025,2025,2025,2025,0
|
|
20231019,174000,1211954115,2025,2025,2025,2025,0
|
|
20231019,173900,1211954115,2025,2025,2025,2025,0
|
|
20231019,173800,1211954115,2025,2025,2025,2025,0
|
|
20231019,173700,1211954115,2025,2025,2025,2025,0
|
|
20231019,173600,1211954115,2025,2025,2025,2025,0
|
|
20231019,173500,1211954115,2025,2025,2025,2025,0
|
|
20231019,173400,1211954115,2025,2025,2025,2025,0
|
|
20231019,173300,1211954115,2025,2025,2025,2025,0
|
|
20231019,173200,1211954115,2025,2025,2025,2025,0
|
|
20231019,173100,1211954115,2025,2025,2025,2025,0
|
|
20231019,173000,1211954115,2025,2025,2025,2025,0
|
|
20231019,172900,1211954115,2025,2025,2025,2025,0
|
|
20231019,172800,1211954115,2025,2025,2025,2025,0
|
|
20231019,172700,1211954115,2025,2025,2025,2025,0
|
|
20231019,172600,1211954115,2025,2025,2025,2025,0
|
|
20231019,172500,1211954115,2025,2025,2025,2025,0
|
|
20231019,172400,1211954115,2025,2025,2025,2025,0
|
|
20231019,172300,1211954115,2025,2025,2025,2025,0
|
|
20231019,172200,1211954115,2025,2025,2025,2025,0
|
|
20231019,172100,1211954115,2025,2025,2025,2025,0
|
|
20231019,172000,1211954115,2025,2025,2025,2025,0
|
|
20231019,171900,1211954115,2025,2025,2025,2025,0
|
|
20231019,171800,1211954115,2025,2025,2025,2025,0
|
|
20231019,171700,1211954115,2025,2025,2025,2025,0
|
|
20231019,171600,1211954115,2025,2025,2025,2025,0
|
|
20231019,171500,1211954115,2025,2025,2025,2025,0
|
|
20231019,171400,1211954115,2025,2025,2025,2025,0
|
|
20231019,171300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,171200,1211954115,2025,2025,2025,2025,0
|
|
20231019,171100,1211954115,2025,2025,2025,2025,0
|
|
20231019,171000,1211954115,2025,2025,2025,2025,0
|
|
20231019,170900,1211954115,2025,2025,2025,2025,0
|
|
20231019,170800,1211954115,2025,2025,2025,2025,0
|
|
20231019,170700,1211954115,2025,2025,2025,2025,0
|
|
20231019,170600,1211954115,2025,2025,2025,2025,0
|
|
20231019,170500,1211954115,2025,2025,2025,2025,0
|
|
20231019,170400,1211954115,2025,2025,2025,2025,0
|
|
20231019,170300,1211954115,2025,2025,2025,2025,0
|
|
20231019,170200,1211954115,2025,2025,2025,2025,0
|
|
20231019,170100,1211954115,2025,2025,2025,2025,0
|
|
20231019,170000,1211954115,2025,2025,2025,2025,0
|
|
20231019,165900,1211954115,2025,2025,2025,2025,0
|
|
20231019,165800,1211954115,2025,2025,2025,2025,0
|
|
20231019,165700,1211954115,2025,2025,2025,2025,0
|
|
20231019,165600,1211954115,2025,2025,2025,2025,0
|
|
20231019,165500,1211954115,2025,2025,2025,2025,0
|
|
20231019,165400,1211954115,2025,2025,2025,2025,0
|
|
20231019,165300,1211954115,2025,2025,2025,2025,0
|
|
20231019,165200,1211954115,2025,2025,2025,2025,0
|
|
20231019,165100,1211954115,2025,2025,2025,2025,0
|
|
20231019,165000,1211954115,2025,2025,2025,2025,0
|
|
20231019,164900,1211954115,2025,2025,2025,2025,0
|
|
20231019,164800,1211954115,2025,2025,2025,2025,0
|
|
20231019,164700,1211954115,2025,2025,2025,2025,0
|
|
20231019,164600,1211954115,2025,2025,2025,2025,0
|
|
20231019,164500,1211954115,2025,2025,2025,2025,0
|
|
20231019,164400,1211954115,2025,2025,2025,2025,0
|
|
20231019,164300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,164200,1211954115,2025,2025,2025,2025,0
|
|
20231019,164100,1211954115,2025,2025,2025,2025,0
|
|
20231019,164000,1211954115,2025,2025,2025,2025,0
|
|
20231019,163900,1211954115,2025,2025,2025,2025,0
|
|
20231019,163800,1211954115,2025,2025,2025,2025,0
|
|
20231019,163700,1211954115,2025,2025,2025,2025,0
|
|
20231019,163600,1211954115,2025,2025,2025,2025,0
|
|
20231019,163500,1211954115,2025,2025,2025,2025,0
|
|
20231019,163400,1211954115,2025,2025,2025,2025,0
|
|
20231019,163300,1211954115,2025,2025,2025,2025,0
|
|
20231019,163200,1211954115,2025,2025,2025,2025,0
|
|
20231019,163100,1211954115,2025,2025,2025,2025,0
|
|
20231019,163000,1211954115,2025,2025,2025,2025,0
|
|
20231019,162900,1211954115,2025,2025,2025,2025,0
|
|
20231019,162800,1211954115,2025,2025,2025,2025,0
|
|
20231019,162700,1211954115,2025,2025,2025,2025,0
|
|
20231019,162600,1211954115,2025,2025,2025,2025,0
|
|
20231019,162500,1211954115,2025,2025,2025,2025,0
|
|
20231019,162400,1211954115,2025,2025,2025,2025,0
|
|
20231019,162300,1211954115,2025,2025,2025,2025,0
|
|
20231019,162200,1211954115,2025,2025,2025,2025,0
|
|
20231019,162100,1211954115,2025,2025,2025,2025,0
|
|
20231019,162000,1211954115,2025,2025,2025,2025,0
|
|
20231019,161900,1211954115,2025,2025,2025,2025,0
|
|
20231019,161800,1211954115,2025,2025,2025,2025,0
|
|
20231019,161700,1211954115,2025,2025,2025,2025,0
|
|
20231019,161600,1211954115,2025,2025,2025,2025,0
|
|
20231019,161500,1211954115,2025,2025,2025,2025,0
|
|
20231019,161400,1211954115,2025,2025,2025,2025,0
|
|
20231019,161300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,161200,1211954115,2025,2025,2025,2025,0
|
|
20231019,161100,1211954115,2025,2025,2025,2025,0
|
|
20231019,161000,1211954115,2025,2025,2025,2025,0
|
|
20231019,160900,1211954115,2025,2025,2025,2025,0
|
|
20231019,160800,1211954115,2025,2025,2025,2025,0
|
|
20231019,160700,1211954115,2025,2025,2025,2025,0
|
|
20231019,160600,1211954115,2025,2025,2025,2025,0
|
|
20231019,160500,1211954115,2025,2025,2025,2025,0
|
|
20231019,160400,1211954115,2025,2025,2025,2025,0
|
|
20231019,160300,1211954115,2025,2025,2025,2025,0
|
|
20231019,160200,1211954115,2025,2025,2025,2025,0
|
|
20231019,160100,1211954115,2025,2025,2025,2025,0
|
|
20231019,160000,1211954115,2025,2025,2025,2025,0
|
|
20231019,155900,1211954115,2025,2025,2025,2025,0
|
|
20231019,155800,1211954115,2025,2025,2025,2025,0
|
|
20231019,155700,1211954115,2025,2025,2025,2025,0
|
|
20231019,155600,1211954115,2025,2025,2025,2025,0
|
|
20231019,155500,1211954115,2025,2025,2025,2025,0
|
|
20231019,155400,1211954115,2025,2025,2025,2025,0
|
|
20231019,155300,1211954115,2025,2025,2025,2025,0
|
|
20231019,155200,1211954115,2025,2025,2025,2025,0
|
|
20231019,155100,1211954115,2025,2025,2025,2025,0
|
|
20231019,155000,1211954115,2025,2025,2025,2025,0
|
|
20231019,154900,1211954115,2025,2025,2025,2025,0
|
|
20231019,154800,1211954115,2025,2025,2025,2025,0
|
|
20231019,154700,1211954115,2025,2025,2025,2025,0
|
|
20231019,154600,1211954115,2025,2025,2025,2025,0
|
|
20231019,154500,1211954115,2025,2025,2025,2025,0
|
|
20231019,154400,1211954115,2025,2025,2025,2025,0
|
|
20231019,154300,1211954115,2025,2025,2025,2025,13247
|
|
20231019,154200,1211954115,2025,2025,2025,2025,0
|
|
20231019,154100,1211954115,2025,2025,2025,2025,0
|
|
20231019,154000,1211954115,2025,2025,2025,2025,0
|
|
20231019,153900,1211954115,2025,2025,2025,2025,0
|
|
20231019,153800,1211954115,2025,2025,2025,2025,0
|
|
20231019,153700,1211954115,2025,2025,2025,2025,0
|
|
20231019,153600,1211954115,2025,2025,2025,2025,0
|
|
20231019,153500,1211954115,2025,2025,2025,2025,0
|
|
20231019,153400,1211954115,2025,2025,2025,2025,0
|
|
20231019,153300,1211954115,2025,2025,2025,2025,0
|
|
20231019,153200,1211954115,2025,2025,2025,2025,0
|
|
20231019,153100,1211954115,2025,2025,2025,2025,0
|
|
20231019,153000,1211954115,2025,2025,2025,2025,13247
|
|
20231019,152900,1185128940,2055,2055,2055,2055,0
|
|
20231019,152800,1185128940,2055,2055,2055,2055,0
|
|
20231019,152700,1185128940,2055,2055,2055,2055,0
|
|
20231019,152600,1185128940,2055,2055,2055,2055,0
|
|
20231019,152500,1185128940,2055,2055,2055,2055,0
|
|
20231019,152400,1185128940,2055,2055,2055,2055,0
|
|
20231019,152300,1185128940,2055,2055,2055,2055,0
|
|
20231019,152200,1185128940,2055,2055,2055,2055,0
|
|
20231019,152100,1185128940,2055,2055,2055,2055,0
|
|
20231019,152000,1185128940,2055,2055,2055,2055,0
|
|
20231019,151900,1185128940,2055,2035,2055,2025,2718
|
|
20231019,151800,1179599535,2055,2035,2055,2030,12219
|
|
20231019,151700,1154757890,2040,2035,2040,2030,2921
|
|
20231019,151600,1148816080,2040,2045,2045,2035,917
|
|
20231019,151500,1146949635,2035,2040,2045,2035,1060
|
|
20231019,151400,1144789880,2045,2045,2045,2040,1191
|
|
20231019,151300,1142357780,2050,2040,2050,2040,1635
|
|
20231019,151200,1139011160,2050,2045,2050,2045,1073
|
|
20231019,151100,1136811870,2045,2040,2050,2035,2632
|
|
20231019,151000,1131440520,2040,2045,2045,2040,2943
|
|
20231019,150900,1125436240,2045,2050,2050,2045,113
|
|
20231019,150800,1125205140,2050,2045,2050,2045,5
|
|
20231019,150700,1125194910,2040,2035,2040,2035,15984
|
|
20231019,150600,1092592845,2040,2035,2040,2035,560
|
|
20231019,150500,1091453215,2040,2035,2045,2035,12977
|
|
20231019,150400,1064978925,2045,2040,2045,2040,3
|
|
20231019,150300,1064972800,2045,2035,2050,2035,2462
|
|
20231019,150200,1059948595,2045,2050,2050,2035,208
|
|
20231019,150100,1059525200,2035,2055,2055,2035,982
|
|
20231019,150000,1057526790,2040,2055,2055,2040,4016
|
|
20231019,145900,1049319110,2055,2055,2055,2045,1111
|
|
20231019,145800,1047041305,2055,2045,2055,2045,2031
|
|
20231019,145700,1042878190,2060,2055,2060,2045,1590
|
|
20231019,145600,1039611725,2060,2060,2060,2045,1529
|
|
20231019,145500,1036470060,2060,2055,2060,2050,1457
|
|
20231019,145400,1033476580,2055,2060,2060,2050,1139
|
|
20231019,145300,1031135560,2060,2060,2060,2050,2651
|
|
20231019,145200,1025679790,2060,2060,2060,2050,1219
|
|
20231019,145100,1023173950,2065,2060,2065,2050,1141
|
|
20231019,145000,1020820575,2060,2045,2060,2045,1409
|
|
20231019,144900,1017922535,2060,2060,2060,2060,1031
|
|
20231019,144800,1015798675,2060,2060,2060,2050,1384
|
|
20231019,144700,1012952725,2060,2065,2065,2060,1222
|
|
20231019,144600,1010430005,2060,2060,2065,2050,2811
|
|
20231019,144500,1004655750,2060,2060,2065,2060,1277
|
|
20231019,144400,1002025120,2060,2065,2065,2055,1432
|
|
20231019,144300,999075230,2070,2050,2075,2050,2255
|
|
20231019,144200,994425910,2075,2075,2075,2050,4843
|
|
20231019,144100,984438065,2075,2075,2075,2060,2110
|
|
20231019,144000,980074470,2080,2060,2080,2060,2784
|
|
20231019,143900,974326930,2080,2080,2080,2060,1715
|
|
20231019,143800,970770310,2080,2080,2080,2080,1120
|
|
20231019,143700,968440710,2075,2080,2080,2060,3059
|
|
20231019,143600,962095125,2080,2070,2080,2060,1241
|
|
20231019,143500,959520675,2070,2080,2080,2060,6527
|
|
20231019,143400,945999695,2075,2075,2075,2075,1076
|
|
20231019,143300,943766995,2075,2075,2075,2075,1149
|
|
20231019,143200,941382820,2075,2075,2075,2075,1156
|
|
20231019,143100,938984120,2070,2075,2075,2070,1803
|
|
20231019,143000,935245395,2080,2080,2080,2080,576
|
|
20231019,142900,934047315,2075,2075,2075,2075,610
|
|
20231019,142800,932781565,2075,2075,2075,2075,0
|
|
20231019,142700,932781565,2075,2060,2075,2060,5383
|
|
20231019,142600,921692540,2075,2060,2075,2055,494
|
|
20231019,142500,920667635,2065,2065,2065,2055,3310
|
|
20231019,142400,913854935,2065,2070,2070,2065,460
|
|
20231019,142300,912904325,2070,2070,2070,2070,3
|
|
20231019,142200,912898115,2075,2070,2075,2070,508
|
|
20231019,142100,911844020,2075,2070,2075,2070,2
|
|
20231019,142000,911839875,2065,2065,2065,2065,1011
|
|
20231019,141900,909752160,2065,2075,2075,2065,195
|
|
20231019,141800,909349475,2070,2065,2070,2065,69
|
|
20231019,141700,909206985,2065,2075,2075,2060,1355
|
|
20231019,141600,906407745,2075,2075,2075,2075,0
|
|
20231019,141500,906407745,2075,2075,2075,2075,0
|
|
20231019,141400,906407745,2075,2075,2075,2075,0
|
|
20231019,141300,906407745,2075,2075,2075,2075,11
|
|
20231019,141200,906384920,2070,2070,2075,2070,251
|
|
20231019,141100,905865345,2070,2070,2070,2070,4
|
|
20231019,141000,905857065,2070,2070,2070,2070,4
|
|
20231019,140900,905848785,2070,2070,2070,2070,1
|
|
20231019,140800,905846715,2055,2060,2060,2055,3500
|
|
20231019,140700,898651715,2060,2065,2065,2060,481
|
|
20231019,140600,897660840,2070,2075,2075,2070,904
|
|
20231019,140500,895788210,2080,2080,2080,2080,1
|
|
20231019,140400,895786130,2080,2080,2080,2080,0
|
|
20231019,140300,895786130,2080,2080,2080,2080,150
|
|
20231019,140200,895474130,2080,2080,2080,2080,7
|
|
20231019,140100,895459570,2080,2085,2085,2080,507
|
|
20231019,140000,894404690,2090,2095,2095,2090,265
|
|
20231019,135900,893849640,2095,2095,2095,2095,476
|
|
20231019,135800,892852420,2095,2090,2095,2090,832
|
|
20231019,135700,891111575,2090,2095,2095,2090,1796
|
|
20231019,135600,887357140,2095,2095,2095,2090,1014
|
|
20231019,135500,885233085,2095,2090,2095,2090,687
|
|
20231019,135400,883794445,2090,2090,2095,2090,1671
|
|
20231019,135300,880299165,2090,2090,2090,2085,1173
|
|
20231019,135200,877848595,2090,2090,2090,2090,769
|
|
20231019,135100,876241385,2090,2090,2090,2085,956
|
|
20231019,135000,874243595,2090,2090,2090,2090,825
|
|
20231019,134900,872519345,2090,2090,2090,2090,933
|
|
20231019,134800,870569375,2090,2090,2090,2090,652
|
|
20231019,134700,869206695,2090,2090,2090,2090,901
|
|
20231019,134600,867323605,2090,2090,2090,2090,889
|
|
20231019,134500,865465595,2090,2090,2090,2090,845
|
|
20231019,134400,863699545,2090,2090,2090,2090,805
|
|
20231019,134300,862017095,2090,2090,2090,2090,960
|
|
20231019,134200,860010695,2090,2090,2090,2090,884
|
|
20231019,134100,858163135,2090,2090,2090,2085,1146
|
|
20231019,134000,855769095,2090,2090,2090,2090,896
|
|
20231019,133900,853896455,2090,2090,2090,2090,607
|
|
20231019,133800,852627825,2090,2085,2090,2055,3045
|
|
20231019,133700,846295785,2090,2090,2090,2090,1340
|
|
20231019,133600,843495185,2090,2095,2095,2090,1118
|
|
20231019,133500,841153720,2095,2095,2095,2095,1121
|
|
20231019,133400,838805225,2095,2095,2095,2085,962
|
|
20231019,133300,836791235,2095,2100,2100,2095,826
|
|
20231019,133200,835060075,2100,2095,2100,2095,10925
|
|
20231019,133100,812170205,2095,2095,2095,2090,1055
|
|
20231019,133000,809959990,2095,2095,2095,2095,725
|
|
20231019,132900,808441115,2095,2090,2095,2090,1067
|
|
20231019,132800,806209040,2090,2090,2090,2085,1430
|
|
20231019,132700,803220590,2090,2090,2090,2090,1435
|
|
20231019,132600,800221440,2090,2095,2095,2090,1246
|
|
20231019,132500,797613175,2095,2095,2095,2090,659
|
|
20231019,132400,796233570,2095,2090,2095,2090,1827
|
|
20231019,132300,792408490,2090,2090,2090,2085,1287
|
|
20231019,132200,789719410,2090,2100,2100,2090,1729
|
|
20231019,132100,786098225,2100,2090,2100,2085,6232
|
|
20231019,132000,773057220,2090,2090,2095,2090,1352
|
|
20231019,131900,770229900,2095,2090,2095,2090,1448
|
|
20231019,131800,767199360,2090,2090,2090,2085,1189
|
|
20231019,131700,764715705,2085,2095,2095,2085,1136
|
|
20231019,131600,762342385,2090,2090,2100,2090,7383
|
|
20231019,131500,746871935,2100,2100,2100,2095,1151
|
|
20231019,131400,744457010,2100,2100,2100,2100,1348
|
|
20231019,131300,741626210,2100,2100,2100,2100,2378
|
|
20231019,131200,736632410,2095,2095,2100,2095,829
|
|
20231019,131100,734893330,2090,2090,2090,2080,4404
|
|
20231019,131000,725698490,2090,2090,2090,2085,2763
|
|
20231019,130900,719935055,2090,2080,2090,2080,3015
|
|
20231019,130800,713649205,2085,2085,2085,2080,926
|
|
20231019,130700,711720610,2080,2075,2085,2070,2455
|
|
20231019,130600,706621945,2075,2075,2085,2070,1440
|
|
20231019,130500,703630500,2085,2075,2085,2075,808
|
|
20231019,130400,701949410,2075,2075,2085,2070,5749
|
|
20231019,130300,690040030,2075,2050,2085,2050,33318
|
|
20231019,130200,621616325,2045,2030,2045,2030,13882
|
|
20231019,130100,593320055,2030,2030,2030,2030,795
|
|
20231019,130000,591706205,2030,2030,2030,2030,791
|
|
20231019,125900,590100475,2030,2030,2030,2030,250
|
|
20231019,125800,589592975,2025,2025,2025,2025,0
|
|
20231019,125700,589592975,2025,2030,2030,2025,9
|
|
20231019,125600,589574725,2025,2025,2025,2025,600
|
|
20231019,125500,588359725,2030,2030,2030,2030,4
|
|
20231019,125400,588351605,2025,2025,2025,2025,1300
|
|
20231019,125300,585719105,2025,2025,2025,2025,1500
|
|
20231019,125200,582681605,2030,2030,2030,2025,3766
|
|
20231019,125100,575054925,2030,2030,2030,2030,2
|
|
20231019,125000,575050865,2025,2025,2025,2025,926
|
|
20231019,124900,573175715,2025,2025,2025,2025,1
|
|
20231019,124800,573173690,2030,2030,2030,2030,2
|
|
20231019,124700,573169630,2030,2030,2030,2030,0
|
|
20231019,124600,573169630,2030,2030,2030,2030,0
|
|
20231019,124500,573169630,2030,2030,2030,2030,0
|
|
20231019,124400,573169630,2030,2030,2030,2030,30
|
|
20231019,124300,573108730,2030,2030,2030,2025,253
|
|
20231019,124200,572596390,2025,2025,2025,2025,250
|
|
20231019,124100,572090140,2025,2025,2025,2025,3111
|
|
20231019,124000,565790365,2030,2030,2030,2030,1151
|
|
20231019,123900,563453835,2030,2030,2030,2030,11
|
|
20231019,123800,563431505,2030,2030,2030,2030,52
|
|
20231019,123700,563325945,2030,2025,2030,2025,611
|
|
20231019,123600,562088660,2030,2030,2030,2030,1
|
|
20231019,123500,562086630,2030,2030,2030,2030,3
|
|
20231019,123400,562080540,2030,2030,2030,2030,4
|
|
20231019,123300,562072420,2030,2030,2030,2030,150
|
|
20231019,123200,561767920,2030,2030,2030,2030,0
|
|
20231019,123100,561767920,2030,2025,2030,2025,53
|
|
20231019,123000,561660480,2025,2030,2030,2025,61
|
|
20231019,122900,561536750,2030,2030,2030,2030,3
|
|
20231019,122800,561530660,2030,2030,2030,2030,0
|
|
20231019,122700,561530660,2030,2030,2030,2025,101
|
|
20231019,122600,561325640,2030,2030,2030,2030,0
|
|
20231019,122500,561325640,2030,2030,2030,2030,6
|
|
20231019,122400,561313460,2030,2030,2030,2030,431
|
|
20231019,122300,560438530,2030,2030,2030,2030,7728
|
|
20231019,122200,544750690,2030,2030,2030,2030,600
|
|
20231019,122100,543532690,2030,2030,2030,2030,238
|
|
20231019,122000,543049550,2030,2030,2030,2030,2019
|
|
20231019,121900,538950980,2025,2025,2025,2025,0
|
|
20231019,121800,538950980,2025,2030,2030,2025,43
|
|
20231019,121700,538863855,2030,2030,2030,2030,11
|
|
20231019,121600,538841525,2030,2035,2035,2030,7766
|
|
20231019,121500,523076525,2035,2035,2035,2035,0
|
|
20231019,121400,523076525,2035,2035,2035,2035,1400
|
|
20231019,121300,520227525,2035,2035,2035,2035,22
|
|
20231019,121200,520182755,2035,2035,2035,2035,3132
|
|
20231019,121100,513809135,2035,2035,2035,2035,799
|
|
20231019,121000,512183170,2035,2030,2035,2030,565
|
|
20231019,120900,511033710,2030,2030,2030,2030,12
|
|
20231019,120800,511009350,2030,2030,2030,2030,150
|
|
20231019,120700,510704850,2030,2035,2035,2030,656
|
|
20231019,120600,509372890,2035,2035,2035,2035,18
|
|
20231019,120500,509336260,2035,2035,2035,2035,418
|
|
20231019,120400,508485630,2035,2035,2035,2035,5
|
|
20231019,120300,508475455,2035,2035,2035,2035,1
|
|
20231019,120200,508473420,2030,2030,2030,2030,0
|
|
20231019,120100,508473420,2030,2030,2030,2030,2
|
|
20231019,120000,508469360,2030,2030,2030,2030,3
|
|
20231019,115900,508463270,2030,2030,2030,2030,9022
|
|
20231019,115800,490148610,2030,2030,2030,2030,500
|
|
20231019,115700,489133610,2030,2030,2030,2030,23
|
|
20231019,115600,489086920,2030,2030,2030,2030,1
|
|
20231019,115500,489084890,2025,2025,2025,2025,1
|
|
20231019,115400,489082865,2025,2025,2030,2020,1302
|
|
20231019,115300,486446090,2025,2025,2030,2025,5
|
|
20231019,115200,486435955,2025,2025,2025,2025,0
|
|
20231019,115100,486435955,2025,2025,2025,2025,500
|
|
20231019,115000,485423455,2025,2025,2025,2025,318
|
|
20231019,114900,484779505,2025,2025,2025,2025,1
|
|
20231019,114800,484777480,2025,2025,2025,2025,150
|
|
20231019,114700,484473730,2025,2025,2025,2025,3619
|
|
20231019,114600,477145255,2030,2030,2030,2030,10
|
|
20231019,114500,477124955,2030,2030,2030,2030,15
|
|
20231019,114400,477094505,2030,2030,2030,2030,3
|
|
20231019,114300,477088415,2025,2025,2025,2025,0
|
|
20231019,114200,477088415,2025,2025,2025,2025,492
|
|
20231019,114100,476092115,2025,2025,2025,2025,2500
|
|
20231019,114000,471029615,2030,2030,2030,2030,1
|
|
20231019,113900,471027585,2025,2025,2025,2025,1
|
|
20231019,113800,471025560,2025,2030,2030,2025,356
|
|
20231019,113700,470304640,2030,2035,2035,2030,1738
|
|
20231019,113600,466773415,2030,2030,2030,2030,0
|
|
20231019,113500,466773415,2030,2030,2030,2030,0
|
|
20231019,113400,466773415,2030,2030,2030,2030,0
|
|
20231019,113300,466773415,2030,2030,2030,2030,0
|
|
20231019,113200,466773415,2030,2030,2030,2030,0
|
|
20231019,113100,466773415,2030,2030,2030,2030,2
|
|
20231019,113000,466769355,2035,2035,2035,2035,1
|
|
20231019,112900,466767320,2030,2030,2030,2030,1000
|
|
20231019,112800,464737320,2030,2030,2030,2030,0
|
|
20231019,112700,464737320,2030,2030,2030,2030,1003
|
|
20231019,112600,462701230,2035,2035,2035,2035,5
|
|
20231019,112500,462691055,2030,2035,2035,2030,312
|
|
20231019,112400,462057635,2035,2030,2035,2030,2660
|
|
20231019,112300,456657780,2030,2030,2030,2030,16
|
|
20231019,112200,456625300,2030,2030,2030,2025,1602
|
|
20231019,112100,453376240,2025,2030,2035,2025,3161
|
|
20231019,112000,446959725,2030,2035,2035,2030,3811
|
|
20231019,111900,439223375,2035,2035,2035,2035,28
|
|
20231019,111800,439166395,2035,2035,2035,2035,1
|
|
20231019,111700,439164360,2035,2035,2035,2035,0
|
|
20231019,111600,439164360,2035,2035,2035,2035,20
|
|
20231019,111500,439123660,2035,2035,2035,2035,2002
|
|
20231019,111400,435049590,2035,2040,2040,2035,3
|
|
20231019,111300,435043475,2030,2030,2030,2030,0
|
|
20231019,111200,435043475,2030,2030,2030,2030,0
|
|
20231019,111100,435043475,2030,2030,2030,2030,25
|
|
20231019,111000,434992725,2030,2030,2030,2030,0
|
|
20231019,110900,434992725,2030,2040,2040,2030,4773
|
|
20231019,110800,425288810,2040,2040,2040,2040,207
|
|
20231019,110700,424866530,2040,2045,2045,2040,3641
|
|
20231019,110600,417438865,2045,2045,2045,2045,50
|
|
20231019,110500,417336615,2045,2045,2045,2045,0
|
|
20231019,110400,417336615,2045,2045,2045,2045,0
|
|
20231019,110300,417336615,2045,2045,2045,2045,0
|
|
20231019,110200,417336615,2045,2045,2045,2045,0
|
|
20231019,110100,417336615,2045,2040,2045,2040,643
|
|
20231019,110000,416021690,2040,2040,2040,2040,1000
|
|
20231019,105900,413981690,2040,2040,2045,2040,161
|
|
20231019,105800,413653245,2045,2045,2045,2045,1
|
|
20231019,105700,413651200,2045,2045,2045,2045,0
|
|
20231019,105600,413651200,2045,2040,2045,2040,1652
|
|
20231019,105500,410281115,2045,2045,2045,2045,1
|
|
20231019,105400,410279070,2045,2045,2045,2045,0
|
|
20231019,105300,410279070,2045,2045,2045,2045,1
|
|
20231019,105200,410277025,2040,2045,2045,2040,201
|
|
20231019,105100,409866980,2045,2040,2045,2040,585
|
|
20231019,105000,408671530,2040,2040,2040,2040,50
|
|
20231019,104900,408569530,2040,2045,2045,2040,105
|
|
20231019,104800,408355305,2045,2045,2045,2045,1
|
|
20231019,104700,408353260,2035,2040,2045,2035,280
|
|
20231019,104600,407783065,2045,2045,2045,2035,11501
|
|
20231019,104500,384320870,2050,2055,2055,2050,3140
|
|
20231019,104400,377877440,2055,2055,2055,2055,0
|
|
20231019,104300,377877440,2055,2055,2055,2055,0
|
|
20231019,104200,377877440,2055,2055,2055,2055,20
|
|
20231019,104100,377836340,2055,2055,2055,2055,1
|
|
20231019,104000,377834285,2045,2045,2045,2045,450
|
|
20231019,103900,376914035,2055,2055,2055,2055,16
|
|
20231019,103800,376881155,2045,2045,2045,2045,270
|
|
20231019,103700,376329005,2045,2050,2055,2045,470
|
|
20231019,103600,375365150,2050,2055,2055,2050,410
|
|
20231019,103500,374523150,2055,2055,2055,2055,32
|
|
20231019,103400,374457390,2055,2055,2055,2055,260
|
|
20231019,103300,373923090,2055,2050,2055,2045,718
|
|
20231019,103200,372454750,2055,2055,2055,2055,0
|
|
20231019,103100,372454750,2055,2045,2055,2045,208
|
|
20231019,103000,372029380,2045,2045,2045,2045,0
|
|
20231019,102900,372029380,2045,2055,2055,2045,59
|
|
20231019,102800,371908335,2055,2055,2055,2055,50
|
|
20231019,102700,371805585,2045,2045,2045,2045,2
|
|
20231019,102600,371801495,2055,2055,2055,2055,652
|
|
20231019,102500,370461635,2055,2055,2055,2055,200
|
|
20231019,102400,370050635,2055,2055,2055,2055,341
|
|
20231019,102300,369349880,2055,2055,2055,2055,6
|
|
20231019,102200,369337550,2040,2040,2040,2040,0
|
|
20231019,102100,369337550,2040,2040,2040,2040,0
|
|
20231019,102000,369337550,2040,2045,2055,2040,2339
|
|
20231019,101900,364536995,2045,2050,2050,2045,1015
|
|
20231019,101800,362461245,2050,2050,2050,2050,16
|
|
20231019,101700,362428445,2050,2050,2050,2050,34
|
|
20231019,101600,362358745,2050,2050,2050,2050,0
|
|
20231019,101500,362358745,2050,2050,2050,2050,222
|
|
20231019,101400,361903645,2050,2050,2050,2050,31
|
|
20231019,101300,361840095,2050,2050,2050,2050,150
|
|
20231019,101200,361532595,2045,2045,2045,2045,26
|
|
20231019,101100,361479425,2045,2045,2045,2045,353
|
|
20231019,101000,360757540,2045,2045,2045,2045,2272
|
|
20231019,100900,356111300,2045,2040,2045,2040,3164
|
|
20231019,100800,349656730,2045,2045,2045,2045,155
|
|
20231019,100700,349339755,2045,2045,2045,2045,27
|
|
20231019,100600,349284540,2050,2050,2050,2050,489
|
|
20231019,100500,348282090,2050,2040,2050,2040,7
|
|
20231019,100400,348267750,2050,2040,2050,2040,16
|
|
20231019,100300,348235100,2050,2045,2050,2045,67
|
|
20231019,100200,348098080,2050,2050,2050,2050,6
|
|
20231019,100100,348085780,2050,2050,2050,2050,6
|
|
20231019,100000,348073480,2045,2045,2045,2040,2292
|
|
20231019,095900,343386590,2040,2045,2045,2040,599
|
|
20231019,095800,342162105,2040,2045,2045,2040,97
|
|
20231019,095700,341964215,2045,2040,2045,2040,1190
|
|
20231019,095600,339536425,2040,2040,2040,2040,93
|
|
20231019,095500,339346705,2040,2050,2050,2040,84
|
|
20231019,095400,339175335,2050,2040,2050,2040,3407
|
|
20231019,095300,332224975,2040,2045,2045,2040,174
|
|
20231019,095200,331869515,2045,2045,2045,2045,157
|
|
20231019,095100,331548450,2045,2045,2045,2040,203
|
|
20231019,095000,331133700,2045,2045,2045,2040,612
|
|
20231019,094900,329882590,2040,2045,2045,2040,92
|
|
20231019,094800,329694855,2040,2045,2045,2040,91
|
|
20231019,094700,329509210,2040,2045,2045,2040,78
|
|
20231019,094600,329350085,2040,2040,2040,2040,85
|
|
20231019,094500,329176685,2040,2045,2045,2040,91
|
|
20231019,094400,328990995,2040,2040,2040,2040,97
|
|
20231019,094300,328793115,2050,2040,2050,2040,177
|
|
20231019,094200,328432015,2050,2050,2050,2040,97
|
|
20231019,094100,328234115,2035,2040,2050,2035,3765
|
|
20231019,094000,320553865,2040,2035,2040,2030,243
|
|
20231019,093900,320059840,2035,2035,2035,2035,2112
|
|
20231019,093800,315761920,2030,2035,2035,2030,104
|
|
20231019,093700,315550730,2030,2035,2035,2030,241
|
|
20231019,093600,315060805,2035,2035,2035,2030,242
|
|
20231019,093500,314568785,2025,2035,2040,2025,4743
|
|
20231019,093400,304934160,2035,2030,2035,2025,2116
|
|
20231019,093300,300639025,2030,2030,2035,2025,1652
|
|
20231019,093200,297286635,2035,2035,2035,2030,216
|
|
20231019,093100,296847745,2035,2035,2035,2030,94
|
|
20231019,093000,296656870,2030,2025,2035,2025,22222
|
|
20231019,092900,251577045,2025,2025,2025,2020,321
|
|
20231019,092800,250927570,2025,2025,2025,2020,1463
|
|
20231019,092700,247965965,2025,2020,2025,2020,593
|
|
20231019,092600,246767700,2020,2020,2020,2020,302
|
|
20231019,092500,246157660,2020,2025,2025,2020,243
|
|
20231019,092400,245666535,2015,2015,2015,2015,2056
|
|
20231019,092300,241523695,2015,2020,2020,2015,4682
|
|
20231019,092200,232089090,2015,2025,2025,2015,3340
|
|
20231019,092100,225357390,2025,2025,2025,2020,16924
|
|
20231019,092000,191150315,2030,2025,2030,2025,120
|
|
20231019,091900,190907205,2025,2025,2025,2025,398
|
|
20231019,091800,190101255,2025,2030,2030,2025,352
|
|
20231019,091700,189388450,2025,2025,2025,2025,95
|
|
20231019,091600,189196075,2020,2030,2030,2020,417
|
|
20231019,091500,188353335,2030,2030,2030,2020,192
|
|
20231019,091400,187964345,2030,2035,2035,2020,16461
|
|
20231019,091300,154656295,2030,2030,2035,2030,1126
|
|
20231019,091200,152370300,2035,2030,2035,2025,5963
|
|
20231019,091100,140276080,2030,2030,2030,2025,332
|
|
20231019,091000,139602665,2025,2030,2030,2025,1556
|
|
20231019,090900,136444435,2030,2030,2035,2025,528
|
|
20231019,090800,135373075,2040,2035,2040,2025,13455
|
|
20231019,090700,108052070,2035,2035,2035,2035,2510
|
|
20231019,090600,102944220,2035,2040,2040,2035,4089
|
|
20231019,090500,94621590,2040,2040,2045,2040,2226
|
|
20231019,090400,90079800,2045,2045,2045,2040,225
|
|
20231019,090300,89620135,2045,2045,2050,2035,2623
|
|
20231019,090200,84270605,2050,2060,2060,2045,32954
|
|
20231019,090100,16724075,2055,2060,2065,2055,3823
|
|
20231019,090000,8861870,2070,2070,2070,2070,4271
|