649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,194500,1453116272,2110,2110,2110,2110,0
|
|
20231025,194400,1453116272,2110,2110,2110,2110,0
|
|
20231025,194300,1453116272,2110,2110,2110,2110,0
|
|
20231025,194200,1453116272,2110,2110,2110,2110,0
|
|
20231025,194100,1453116272,2110,2110,2110,2110,0
|
|
20231025,194000,1453116272,2110,2110,2110,2110,0
|
|
20231025,193900,1453116272,2110,2110,2110,2110,0
|
|
20231025,193800,1453116272,2110,2110,2110,2110,0
|
|
20231025,193700,1453116272,2110,2110,2110,2110,0
|
|
20231025,193600,1453116272,2110,2110,2110,2110,0
|
|
20231025,193500,1453116272,2110,2110,2110,2110,0
|
|
20231025,193400,1453116272,2110,2110,2110,2110,0
|
|
20231025,193300,1453116272,2110,2110,2110,2110,0
|
|
20231025,193200,1453116272,2110,2110,2110,2110,0
|
|
20231025,193100,1453116272,2110,2110,2110,2110,0
|
|
20231025,193000,1453116272,2110,2110,2110,2110,0
|
|
20231025,192900,1453116272,2110,2110,2110,2110,0
|
|
20231025,192800,1453116272,2110,2110,2110,2110,0
|
|
20231025,192700,1453116272,2110,2110,2110,2110,0
|
|
20231025,192600,1453116272,2110,2110,2110,2110,0
|
|
20231025,192500,1453116272,2110,2110,2110,2110,0
|
|
20231025,192400,1453116272,2110,2110,2110,2110,0
|
|
20231025,192300,1453116272,2110,2110,2110,2110,0
|
|
20231025,192200,1453116272,2110,2110,2110,2110,0
|
|
20231025,192100,1453116272,2110,2110,2110,2110,0
|
|
20231025,192000,1453116272,2110,2110,2110,2110,0
|
|
20231025,191900,1453116272,2110,2110,2110,2110,0
|
|
20231025,191800,1453116272,2110,2110,2110,2110,0
|
|
20231025,191700,1453116272,2110,2110,2110,2110,0
|
|
20231025,191600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,191500,1453116272,2110,2110,2110,2110,0
|
|
20231025,191400,1453116272,2110,2110,2110,2110,0
|
|
20231025,191300,1453116272,2110,2110,2110,2110,0
|
|
20231025,191200,1453116272,2110,2110,2110,2110,0
|
|
20231025,191100,1453116272,2110,2110,2110,2110,0
|
|
20231025,191000,1453116272,2110,2110,2110,2110,0
|
|
20231025,190900,1453116272,2110,2110,2110,2110,0
|
|
20231025,190800,1453116272,2110,2110,2110,2110,0
|
|
20231025,190700,1453116272,2110,2110,2110,2110,0
|
|
20231025,190600,1453116272,2110,2110,2110,2110,0
|
|
20231025,190500,1453116272,2110,2110,2110,2110,0
|
|
20231025,190400,1453116272,2110,2110,2110,2110,0
|
|
20231025,190300,1453116272,2110,2110,2110,2110,0
|
|
20231025,190200,1453116272,2110,2110,2110,2110,0
|
|
20231025,190100,1453116272,2110,2110,2110,2110,0
|
|
20231025,190000,1453116272,2110,2110,2110,2110,0
|
|
20231025,185900,1453116272,2110,2110,2110,2110,0
|
|
20231025,185800,1453116272,2110,2110,2110,2110,0
|
|
20231025,185700,1453116272,2110,2110,2110,2110,0
|
|
20231025,185600,1453116272,2110,2110,2110,2110,0
|
|
20231025,185500,1453116272,2110,2110,2110,2110,0
|
|
20231025,185400,1453116272,2110,2110,2110,2110,0
|
|
20231025,185300,1453116272,2110,2110,2110,2110,0
|
|
20231025,185200,1453116272,2110,2110,2110,2110,0
|
|
20231025,185100,1453116272,2110,2110,2110,2110,0
|
|
20231025,185000,1453116272,2110,2110,2110,2110,0
|
|
20231025,184900,1453116272,2110,2110,2110,2110,0
|
|
20231025,184800,1453116272,2110,2110,2110,2110,0
|
|
20231025,184700,1453116272,2110,2110,2110,2110,0
|
|
20231025,184600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,184500,1453116272,2110,2110,2110,2110,0
|
|
20231025,184400,1453116272,2110,2110,2110,2110,0
|
|
20231025,184300,1453116272,2110,2110,2110,2110,0
|
|
20231025,184200,1453116272,2110,2110,2110,2110,0
|
|
20231025,184100,1453116272,2110,2110,2110,2110,0
|
|
20231025,184000,1453116272,2110,2110,2110,2110,0
|
|
20231025,183900,1453116272,2110,2110,2110,2110,0
|
|
20231025,183800,1453116272,2110,2110,2110,2110,0
|
|
20231025,183700,1453116272,2110,2110,2110,2110,0
|
|
20231025,183600,1453116272,2110,2110,2110,2110,0
|
|
20231025,183500,1453116272,2110,2110,2110,2110,0
|
|
20231025,183400,1453116272,2110,2110,2110,2110,0
|
|
20231025,183300,1453116272,2110,2110,2110,2110,0
|
|
20231025,183200,1453116272,2110,2110,2110,2110,0
|
|
20231025,183100,1453116272,2110,2110,2110,2110,0
|
|
20231025,183000,1453116272,2110,2110,2110,2110,0
|
|
20231025,182900,1453116272,2110,2110,2110,2110,0
|
|
20231025,182800,1453116272,2110,2110,2110,2110,0
|
|
20231025,182700,1453116272,2110,2110,2110,2110,0
|
|
20231025,182600,1453116272,2110,2110,2110,2110,0
|
|
20231025,182500,1453116272,2110,2110,2110,2110,0
|
|
20231025,182400,1453116272,2110,2110,2110,2110,0
|
|
20231025,182300,1453116272,2110,2110,2110,2110,0
|
|
20231025,182200,1453116272,2110,2110,2110,2110,0
|
|
20231025,182100,1453116272,2110,2110,2110,2110,0
|
|
20231025,182000,1453116272,2110,2110,2110,2110,0
|
|
20231025,181900,1453116272,2110,2110,2110,2110,0
|
|
20231025,181800,1453116272,2110,2110,2110,2110,0
|
|
20231025,181700,1453116272,2110,2110,2110,2110,0
|
|
20231025,181600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,181500,1453116272,2110,2110,2110,2110,0
|
|
20231025,181400,1453116272,2110,2110,2110,2110,0
|
|
20231025,181300,1453116272,2110,2110,2110,2110,0
|
|
20231025,181200,1453116272,2110,2110,2110,2110,0
|
|
20231025,181100,1453116272,2110,2110,2110,2110,0
|
|
20231025,181000,1453116272,2110,2110,2110,2110,0
|
|
20231025,180900,1453116272,2110,2110,2110,2110,0
|
|
20231025,180800,1453116272,2110,2110,2110,2110,0
|
|
20231025,180700,1453116272,2110,2110,2110,2110,0
|
|
20231025,180600,1453116272,2110,2110,2110,2110,0
|
|
20231025,180500,1453116272,2110,2110,2110,2110,0
|
|
20231025,180400,1453116272,2110,2110,2110,2110,0
|
|
20231025,180300,1453116272,2110,2110,2110,2110,0
|
|
20231025,180200,1453116272,2110,2110,2110,2110,0
|
|
20231025,180100,1453116272,2110,2110,2110,2110,0
|
|
20231025,180000,1453116272,2110,2110,2110,2110,0
|
|
20231025,175900,1453116272,2110,2110,2110,2110,0
|
|
20231025,175800,1453116272,2110,2110,2110,2110,0
|
|
20231025,175700,1453116272,2110,2110,2110,2110,0
|
|
20231025,175600,1453116272,2110,2110,2110,2110,0
|
|
20231025,175500,1453116272,2110,2110,2110,2110,0
|
|
20231025,175400,1453116272,2110,2110,2110,2110,0
|
|
20231025,175300,1453116272,2110,2110,2110,2110,0
|
|
20231025,175200,1453116272,2110,2110,2110,2110,0
|
|
20231025,175100,1453116272,2110,2110,2110,2110,0
|
|
20231025,175000,1453116272,2110,2110,2110,2110,0
|
|
20231025,174900,1453116272,2110,2110,2110,2110,0
|
|
20231025,174800,1453116272,2110,2110,2110,2110,0
|
|
20231025,174700,1453116272,2110,2110,2110,2110,0
|
|
20231025,174600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,174500,1453116272,2110,2110,2110,2110,0
|
|
20231025,174400,1453116272,2110,2110,2110,2110,0
|
|
20231025,174300,1453116272,2110,2110,2110,2110,0
|
|
20231025,174200,1453116272,2110,2110,2110,2110,0
|
|
20231025,174100,1453116272,2110,2110,2110,2110,0
|
|
20231025,174000,1453116272,2110,2110,2110,2110,0
|
|
20231025,173900,1453116272,2110,2110,2110,2110,0
|
|
20231025,173800,1453116272,2110,2110,2110,2110,0
|
|
20231025,173700,1453116272,2110,2110,2110,2110,0
|
|
20231025,173600,1453116272,2110,2110,2110,2110,0
|
|
20231025,173500,1453116272,2110,2110,2110,2110,0
|
|
20231025,173400,1453116272,2110,2110,2110,2110,0
|
|
20231025,173300,1453116272,2110,2110,2110,2110,0
|
|
20231025,173200,1453116272,2110,2110,2110,2110,0
|
|
20231025,173100,1453116272,2110,2110,2110,2110,0
|
|
20231025,173000,1453116272,2110,2110,2110,2110,0
|
|
20231025,172900,1453116272,2110,2110,2110,2110,0
|
|
20231025,172800,1453116272,2110,2110,2110,2110,0
|
|
20231025,172700,1453116272,2110,2110,2110,2110,0
|
|
20231025,172600,1453116272,2110,2110,2110,2110,0
|
|
20231025,172500,1453116272,2110,2110,2110,2110,0
|
|
20231025,172400,1453116272,2110,2110,2110,2110,0
|
|
20231025,172300,1453116272,2110,2110,2110,2110,0
|
|
20231025,172200,1453116272,2110,2110,2110,2110,0
|
|
20231025,172100,1453116272,2110,2110,2110,2110,0
|
|
20231025,172000,1453116272,2110,2110,2110,2110,0
|
|
20231025,171900,1453116272,2110,2110,2110,2110,0
|
|
20231025,171800,1453116272,2110,2110,2110,2110,0
|
|
20231025,171700,1453116272,2110,2110,2110,2110,0
|
|
20231025,171600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,171500,1453116272,2110,2110,2110,2110,0
|
|
20231025,171400,1453116272,2110,2110,2110,2110,0
|
|
20231025,171300,1453116272,2110,2110,2110,2110,0
|
|
20231025,171200,1453116272,2110,2110,2110,2110,0
|
|
20231025,171100,1453116272,2110,2110,2110,2110,0
|
|
20231025,171000,1453116272,2110,2110,2110,2110,0
|
|
20231025,170900,1453116272,2110,2110,2110,2110,0
|
|
20231025,170800,1453116272,2110,2110,2110,2110,0
|
|
20231025,170700,1453116272,2110,2110,2110,2110,0
|
|
20231025,170600,1453116272,2110,2110,2110,2110,0
|
|
20231025,170500,1453116272,2110,2110,2110,2110,0
|
|
20231025,170400,1453116272,2110,2110,2110,2110,0
|
|
20231025,170300,1453116272,2110,2110,2110,2110,0
|
|
20231025,170200,1453116272,2110,2110,2110,2110,0
|
|
20231025,170100,1453116272,2110,2110,2110,2110,0
|
|
20231025,170000,1453116272,2110,2110,2110,2110,0
|
|
20231025,165900,1453116272,2110,2110,2110,2110,0
|
|
20231025,165800,1453116272,2110,2110,2110,2110,0
|
|
20231025,165700,1453116272,2110,2110,2110,2110,0
|
|
20231025,165600,1453116272,2110,2110,2110,2110,0
|
|
20231025,165500,1453116272,2110,2110,2110,2110,0
|
|
20231025,165400,1453116272,2110,2110,2110,2110,0
|
|
20231025,165300,1453116272,2110,2110,2110,2110,0
|
|
20231025,165200,1453116272,2110,2110,2110,2110,0
|
|
20231025,165100,1453116272,2110,2110,2110,2110,0
|
|
20231025,165000,1453116272,2110,2110,2110,2110,0
|
|
20231025,164900,1453116272,2110,2110,2110,2110,0
|
|
20231025,164800,1453116272,2110,2110,2110,2110,0
|
|
20231025,164700,1453116272,2110,2110,2110,2110,0
|
|
20231025,164600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,164500,1453116272,2110,2110,2110,2110,0
|
|
20231025,164400,1453116272,2110,2110,2110,2110,0
|
|
20231025,164300,1453116272,2110,2110,2110,2110,0
|
|
20231025,164200,1453116272,2110,2110,2110,2110,0
|
|
20231025,164100,1453116272,2110,2110,2110,2110,0
|
|
20231025,164000,1453116272,2110,2110,2110,2110,0
|
|
20231025,163900,1453116272,2110,2110,2110,2110,0
|
|
20231025,163800,1453116272,2110,2110,2110,2110,0
|
|
20231025,163700,1453116272,2110,2110,2110,2110,0
|
|
20231025,163600,1453116272,2110,2110,2110,2110,0
|
|
20231025,163500,1453116272,2110,2110,2110,2110,0
|
|
20231025,163400,1453116272,2110,2110,2110,2110,0
|
|
20231025,163300,1453116272,2110,2110,2110,2110,0
|
|
20231025,163200,1453116272,2110,2110,2110,2110,0
|
|
20231025,163100,1453116272,2110,2110,2110,2110,0
|
|
20231025,163000,1453116272,2110,2110,2110,2110,0
|
|
20231025,162900,1453116272,2110,2110,2110,2110,0
|
|
20231025,162800,1453116272,2110,2110,2110,2110,0
|
|
20231025,162700,1453116272,2110,2110,2110,2110,0
|
|
20231025,162600,1453116272,2110,2110,2110,2110,0
|
|
20231025,162500,1453116272,2110,2110,2110,2110,0
|
|
20231025,162400,1453116272,2110,2110,2110,2110,0
|
|
20231025,162300,1453116272,2110,2110,2110,2110,0
|
|
20231025,162200,1453116272,2110,2110,2110,2110,0
|
|
20231025,162100,1453116272,2110,2110,2110,2110,0
|
|
20231025,162000,1453116272,2110,2110,2110,2110,0
|
|
20231025,161900,1453116272,2110,2110,2110,2110,0
|
|
20231025,161800,1453116272,2110,2110,2110,2110,0
|
|
20231025,161700,1453116272,2110,2110,2110,2110,0
|
|
20231025,161600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,161500,1453116272,2110,2110,2110,2110,0
|
|
20231025,161400,1453116272,2110,2110,2110,2110,0
|
|
20231025,161300,1453116272,2110,2110,2110,2110,0
|
|
20231025,161200,1453116272,2110,2110,2110,2110,0
|
|
20231025,161100,1453116272,2110,2110,2110,2110,0
|
|
20231025,161000,1453116272,2110,2110,2110,2110,0
|
|
20231025,160900,1453116272,2110,2110,2110,2110,0
|
|
20231025,160800,1453116272,2110,2110,2110,2110,0
|
|
20231025,160700,1453116272,2110,2110,2110,2110,0
|
|
20231025,160600,1453116272,2110,2110,2110,2110,0
|
|
20231025,160500,1453116272,2110,2110,2110,2110,0
|
|
20231025,160400,1453116272,2110,2110,2110,2110,0
|
|
20231025,160300,1453116272,2110,2110,2110,2110,0
|
|
20231025,160200,1453116272,2110,2110,2110,2110,0
|
|
20231025,160100,1453116272,2110,2110,2110,2110,0
|
|
20231025,160000,1453116272,2110,2110,2110,2110,0
|
|
20231025,155900,1453116272,2110,2110,2110,2110,0
|
|
20231025,155800,1453116272,2110,2110,2110,2110,0
|
|
20231025,155700,1453116272,2110,2110,2110,2110,0
|
|
20231025,155600,1453116272,2110,2110,2110,2110,0
|
|
20231025,155500,1453116272,2110,2110,2110,2110,0
|
|
20231025,155400,1453116272,2110,2110,2110,2110,0
|
|
20231025,155300,1453116272,2110,2110,2110,2110,0
|
|
20231025,155200,1453116272,2110,2110,2110,2110,0
|
|
20231025,155100,1453116272,2110,2110,2110,2110,0
|
|
20231025,155000,1453116272,2110,2110,2110,2110,0
|
|
20231025,154900,1453116272,2110,2110,2110,2110,0
|
|
20231025,154800,1453116272,2110,2110,2110,2110,0
|
|
20231025,154700,1453116272,2110,2110,2110,2110,0
|
|
20231025,154600,1453116272,2110,2110,2110,2110,20188
|
|
20231025,154500,1453116272,2110,2110,2110,2110,0
|
|
20231025,154400,1453116272,2110,2110,2110,2110,0
|
|
20231025,154300,1453116272,2110,2110,2110,2110,0
|
|
20231025,154200,1453116272,2110,2110,2110,2110,0
|
|
20231025,154100,1453116272,2110,2110,2110,2110,0
|
|
20231025,154000,1453116272,2110,2110,2110,2110,0
|
|
20231025,153900,1453116272,2110,2110,2110,2110,0
|
|
20231025,153800,1453116272,2110,2110,2110,2110,0
|
|
20231025,153700,1453116272,2110,2110,2110,2110,0
|
|
20231025,153600,1453116272,2110,2110,2110,2110,0
|
|
20231025,153500,1453116272,2110,2110,2110,2110,0
|
|
20231025,153400,1453116272,2110,2110,2110,2110,0
|
|
20231025,153300,1453116272,2110,2110,2110,2110,0
|
|
20231025,153200,1453116272,2110,2110,2110,2110,0
|
|
20231025,153100,1453116272,2110,2110,2110,2110,0
|
|
20231025,153000,1453116272,2110,2110,2110,2110,20188
|
|
20231025,152900,1410519592,2105,2105,2105,2105,0
|
|
20231025,152800,1410519592,2105,2105,2105,2105,0
|
|
20231025,152700,1410519592,2105,2105,2105,2105,0
|
|
20231025,152600,1410519592,2105,2105,2105,2105,0
|
|
20231025,152500,1410519592,2105,2105,2105,2105,0
|
|
20231025,152400,1410519592,2105,2105,2105,2105,0
|
|
20231025,152300,1410519592,2105,2105,2105,2105,0
|
|
20231025,152200,1410519592,2105,2105,2105,2105,0
|
|
20231025,152100,1410519592,2105,2105,2105,2105,0
|
|
20231025,152000,1410519592,2105,2105,2105,2105,0
|
|
20231025,151900,1410519592,2105,2120,2120,2105,7463
|
|
20231025,151800,1394763517,2120,2115,2120,2115,157
|
|
20231025,151700,1394431427,2115,2110,2120,2110,2295
|
|
20231025,151600,1389577757,2120,2110,2120,2110,1219
|
|
20231025,151500,1387000297,2115,2115,2115,2115,74
|
|
20231025,151400,1386843787,2115,2115,2120,2115,504
|
|
20231025,151300,1385777767,2120,2115,2120,2115,2117
|
|
20231025,151200,1381289737,2120,2115,2120,2115,413
|
|
20231025,151100,1380415937,2115,2110,2115,2110,904
|
|
20231025,151000,1378507777,2115,2115,2115,2115,1
|
|
20231025,150900,1378505662,2115,2110,2115,2110,516
|
|
20231025,150800,1377416867,2110,2110,2110,2105,608
|
|
20231025,150700,1376136987,2105,2105,2110,2105,3328
|
|
20231025,150600,1369130742,2105,2105,2110,2105,26
|
|
20231025,150500,1369075962,2105,2100,2105,2100,195
|
|
20231025,150400,1368665767,2110,2110,2110,2110,10
|
|
20231025,150300,1368644667,2110,2095,2110,2095,59
|
|
20231025,150200,1368520192,2115,2110,2115,2080,9512
|
|
20231025,150100,1348585862,2110,2105,2110,2105,5786
|
|
20231025,150000,1336406207,2110,2110,2110,2110,887
|
|
20231025,145900,1334534637,2115,2120,2120,2115,1233
|
|
20231025,145800,1331921177,2125,2115,2125,2115,1413
|
|
20231025,145700,1328926362,2120,2110,2120,2110,149
|
|
20231025,145600,1328611227,2115,2110,2115,2110,1011
|
|
20231025,145500,1326473782,2115,2115,2115,2110,1282
|
|
20231025,145400,1323762357,2115,2115,2115,2110,1999
|
|
20231025,145300,1319540917,2115,2115,2115,2110,600
|
|
20231025,145200,1318272667,2115,2115,2115,2115,961
|
|
20231025,145100,1316240152,2115,2115,2115,2110,1148
|
|
20231025,145000,1313812882,2115,2110,2115,2110,1178
|
|
20231025,144900,1311327272,2115,2125,2125,2115,7481
|
|
20231025,144800,1295504467,2125,2120,2125,2115,781
|
|
20231025,144700,1293848722,2125,2120,2125,2120,1632
|
|
20231025,144600,1290388867,2120,2120,2120,2115,976
|
|
20231025,144500,1288320497,2120,2115,2120,2115,1327
|
|
20231025,144400,1285508007,2120,2120,2120,2115,964
|
|
20231025,144300,1283464332,2120,2120,2120,2115,602
|
|
20231025,144200,1282188847,2115,2125,2125,2110,4680
|
|
20231025,144100,1272288167,2120,2130,2130,2120,5522
|
|
20231025,144000,1260536917,2130,2120,2130,2115,11093
|
|
20231025,143900,1236943302,2120,2120,2120,2120,245
|
|
20231025,143800,1236423902,2120,2115,2120,2115,832
|
|
20231025,143700,1234661262,2120,2115,2120,2110,3275
|
|
20231025,143600,1227731027,2120,2120,2120,2115,1216
|
|
20231025,143500,1225153532,2115,2115,2120,2115,518
|
|
20231025,143400,1224056882,2120,2115,2120,2115,1417
|
|
20231025,143300,1221053452,2120,2125,2125,2115,2423
|
|
20231025,143200,1215917897,2120,2125,2125,2115,2634
|
|
20231025,143100,1210329717,2125,2115,2125,2115,684
|
|
20231025,143000,1208880467,2120,2120,2120,2115,1701
|
|
20231025,142900,1205276157,2120,2120,2120,2120,1215
|
|
20231025,142800,1202700357,2120,2120,2120,2115,370
|
|
20231025,142700,1201916707,2120,2115,2120,2115,1158
|
|
20231025,142600,1199462497,2120,2120,2120,2120,1042
|
|
20231025,142500,1197253457,2120,2115,2120,2115,1946
|
|
20231025,142400,1193132967,2115,2110,2115,2110,449
|
|
20231025,142300,1192184082,2115,2115,2115,2115,0
|
|
20231025,142200,1192184082,2115,2115,2115,2110,2503
|
|
20231025,142100,1186896007,2115,2115,2115,2115,725
|
|
20231025,142000,1185362632,2115,2120,2120,2110,383
|
|
20231025,141900,1184552272,2120,2115,2120,2115,1104
|
|
20231025,141800,1182212542,2120,2115,2120,2115,1812
|
|
20231025,141700,1178374632,2120,2115,2120,2115,1249
|
|
20231025,141600,1175732907,2120,2120,2120,2110,3426
|
|
20231025,141500,1168489152,2120,2125,2125,2120,1136
|
|
20231025,141400,1166076692,2125,2125,2125,2120,1369
|
|
20231025,141300,1163168337,2125,2125,2125,2125,0
|
|
20231025,141200,1163168337,2125,2125,2125,2120,6408
|
|
20231025,141100,1149552087,2130,2120,2130,2120,1613
|
|
20231025,141000,1146125222,2125,2130,2130,2125,3283
|
|
20231025,140900,1139141177,2130,2130,2130,2125,551
|
|
20231025,140800,1137969317,2130,2125,2130,2125,2730
|
|
20231025,140700,1132159012,2125,2125,2130,2120,1984
|
|
20231025,140600,1127940172,2130,2125,2130,2120,16890
|
|
20231025,140500,1092049672,2125,2125,2125,2125,868
|
|
20231025,140400,1090205172,2125,2120,2125,2120,2285
|
|
20231025,140300,1085359127,2120,2115,2120,2115,206
|
|
20231025,140200,1084923417,2125,2125,2125,2115,2333
|
|
20231025,140100,1079983937,2125,2120,2125,2120,950
|
|
20231025,140000,1077965937,2125,2125,2125,2125,1186
|
|
20231025,135900,1075445687,2125,2125,2125,2120,3774
|
|
20231025,135800,1067430472,2125,2120,2125,2120,503
|
|
20231025,135700,1066362347,2125,2125,2125,2125,892
|
|
20231025,135600,1064466847,2125,2120,2125,2120,1549
|
|
20231025,135500,1061177012,2120,2120,2125,2120,1037
|
|
20231025,135400,1058978557,2120,2120,2120,2115,2440
|
|
20231025,135300,1053806507,2120,2115,2120,2115,1008
|
|
20231025,135200,1051670297,2120,2120,2120,2115,4159
|
|
20231025,135100,1042854217,2120,2115,2120,2115,154
|
|
20231025,135000,1042528492,2120,2120,2120,2115,1390
|
|
20231025,134900,1039581767,2115,2120,2120,2115,1063
|
|
20231025,134800,1037328957,2120,2120,2120,2115,1868
|
|
20231025,134700,1033372607,2120,2115,2120,2115,6
|
|
20231025,134600,1033359912,2120,2120,2120,2115,3148
|
|
20231025,134500,1026686947,2120,2115,2120,2110,1637
|
|
20231025,134400,1023225437,2115,2115,2115,2115,244
|
|
20231025,134300,1022709377,2115,2120,2120,2110,824
|
|
20231025,134200,1020967347,2115,2110,2115,2110,3028
|
|
20231025,134100,1014571942,2115,2115,2115,2110,1185
|
|
20231025,134000,1012066417,2115,2110,2115,2110,374
|
|
20231025,133900,1011276157,2115,2115,2115,2110,1003
|
|
20231025,133800,1009154817,2120,2115,2120,2115,1644
|
|
20231025,133700,1005671312,2120,2115,2120,2115,593
|
|
20231025,133600,1004417112,2115,2115,2115,2110,443
|
|
20231025,133500,1003480917,2115,2110,2115,2110,1525
|
|
20231025,133400,1000258397,2110,2115,2115,2110,934
|
|
20231025,133300,998287622,2115,2110,2115,2110,1528
|
|
20231025,133200,995063537,2115,2110,2115,2110,2357
|
|
20231025,133100,990079242,2115,2115,2115,2110,4188
|
|
20231025,133000,981238687,2115,2110,2115,2110,631
|
|
20231025,132900,979905502,2110,2110,2110,2110,0
|
|
20231025,132800,979905502,2110,2105,2115,2105,906
|
|
20231025,132700,977990362,2115,2115,2115,2115,0
|
|
20231025,132600,977990362,2115,2115,2115,2105,6070
|
|
20231025,132500,965205647,2110,2110,2110,2110,280
|
|
20231025,132400,964614847,2115,2110,2115,2110,1210
|
|
20231025,132300,962055712,2115,2115,2115,2110,1023
|
|
20231025,132200,959892842,2115,2110,2115,2110,1074
|
|
20231025,132100,957625127,2115,2110,2115,2110,58
|
|
20231025,132000,957502737,2110,2110,2110,2105,4503
|
|
20231025,131900,948015212,2110,2110,2120,2110,2075
|
|
20231025,131800,943631302,2115,2115,2115,2115,1015
|
|
20231025,131700,941484577,2115,2115,2120,2110,2618
|
|
20231025,131600,935948252,2115,2115,2120,2115,2333
|
|
20231025,131500,931013947,2120,2115,2120,2115,12439
|
|
20231025,131400,904704947,2115,2110,2115,2110,1437
|
|
20231025,131300,901666442,2115,2110,2115,2110,1231
|
|
20231025,131200,899064017,2115,2110,2115,2110,916
|
|
20231025,131100,897130032,2115,2110,2115,2105,574
|
|
20231025,131000,895919637,2110,2115,2115,2105,1499
|
|
20231025,130900,892757492,2110,2110,2110,2105,4475
|
|
20231025,130800,883318497,2110,2110,2115,2110,6382
|
|
20231025,130700,869852472,2110,2105,2110,2105,173
|
|
20231025,130600,869488197,2110,2110,2115,2110,1690
|
|
20231025,130500,865922292,2120,2115,2120,2110,1657
|
|
20231025,130400,862420262,2120,2120,2120,2110,184
|
|
20231025,130300,862031152,2115,2120,2120,2115,2020
|
|
20231025,130200,857757462,2120,2115,2120,2110,2705
|
|
20231025,130100,852037127,2115,2115,2115,2110,726
|
|
20231025,130000,850502387,2115,2115,2115,2110,2102
|
|
20231025,125900,846061657,2110,2115,2120,2105,1939
|
|
20231025,125800,841955957,2120,2110,2120,2105,10677
|
|
20231025,125700,819412547,2105,2105,2110,2105,2572
|
|
20231025,125600,813995917,2110,2105,2110,2105,1117
|
|
20231025,125500,811644457,2110,2100,2110,2100,3410
|
|
20231025,125400,804475727,2100,2095,2100,2095,861
|
|
20231025,125300,802669572,2100,2090,2100,2090,4101
|
|
20231025,125200,794078717,2095,2095,2095,2095,814
|
|
20231025,125100,792373387,2090,2090,2090,2085,4387
|
|
20231025,125000,783205307,2090,2090,2090,2090,820
|
|
20231025,124900,781491507,2085,2090,2090,2085,388
|
|
20231025,124800,780681342,2090,2080,2090,2080,1799
|
|
20231025,124700,776926737,2085,2085,2085,2085,1293
|
|
20231025,124600,774230832,2085,2085,2085,2080,1074
|
|
20231025,124500,771992322,2085,2080,2085,2080,295
|
|
20231025,124400,771377667,2080,2080,2085,2080,163
|
|
20231025,124300,771038622,2080,2075,2080,2075,1437
|
|
20231025,124200,768050417,2080,2075,2080,2075,15
|
|
20231025,124100,768019282,2080,2080,2080,2080,100
|
|
20231025,124000,767811282,2080,2080,2080,2080,150
|
|
20231025,123900,767499282,2080,2080,2085,2080,155
|
|
20231025,123800,767176872,2080,2080,2080,2075,173
|
|
20231025,123700,766817792,2080,2080,2080,2075,15
|
|
20231025,123600,766786607,2080,2085,2085,2080,338
|
|
20231025,123500,766083552,2080,2085,2085,2080,157
|
|
20231025,123400,765756982,2080,2080,2085,2080,252
|
|
20231025,123300,765232817,2085,2080,2085,2080,306
|
|
20231025,123200,764596307,2085,2085,2085,2085,81
|
|
20231025,123100,764427422,2090,2080,2090,2080,554
|
|
20231025,123000,763274822,2085,2080,2085,2080,316
|
|
20231025,122900,762617262,2085,2085,2085,2080,406
|
|
20231025,122800,761772272,2085,2085,2085,2080,254
|
|
20231025,122700,761243432,2085,2080,2085,2080,3914
|
|
20231025,122600,753102292,2085,2080,2085,2080,41
|
|
20231025,122500,753016812,2085,2085,2085,2080,173
|
|
20231025,122400,752656857,2085,2085,2085,2085,204
|
|
20231025,122300,752231517,2085,2090,2090,2080,390
|
|
20231025,122200,751418617,2090,2085,2090,2085,151
|
|
20231025,122100,751103777,2090,2090,2090,2090,0
|
|
20231025,122000,751103777,2090,2090,2090,2085,1507
|
|
20231025,121900,747960397,2085,2085,2085,2085,100
|
|
20231025,121800,747751897,2085,2085,2085,2085,255
|
|
20231025,121700,747220222,2080,2085,2085,2080,827
|
|
20231025,121600,745496687,2085,2090,2090,2085,627
|
|
20231025,121500,744186607,2090,2090,2090,2090,152
|
|
20231025,121400,743868927,2090,2090,2095,2090,599
|
|
20231025,121300,742616367,2095,2090,2095,2090,462
|
|
20231025,121200,741650782,2090,2085,2090,2085,251
|
|
20231025,121100,741126942,2090,2090,2090,2090,52
|
|
20231025,121000,741018262,2085,2090,2090,2085,1156
|
|
20231025,120900,738602972,2090,2085,2090,2085,265
|
|
20231025,120800,738049872,2090,2085,2090,2085,1968
|
|
20231025,120700,733946442,2090,2085,2090,2085,1160
|
|
20231025,120600,731525342,2085,2090,2090,2085,512
|
|
20231025,120500,730457762,2090,2090,2090,2085,882
|
|
20231025,120400,728615132,2090,2095,2095,2090,451
|
|
20231025,120300,727672532,2090,2090,2090,2090,18
|
|
20231025,120200,727634912,2090,2090,2090,2090,150
|
|
20231025,120100,727321412,2090,2090,2090,2090,299
|
|
20231025,120000,726696502,2095,2095,2095,2095,375
|
|
20231025,115900,725910877,2095,2085,2095,2085,2908
|
|
20231025,115800,719831502,2085,2095,2095,2085,4347
|
|
20231025,115700,710744357,2095,2095,2095,2095,1619
|
|
20231025,115600,707352552,2100,2105,2105,2100,14530
|
|
20231025,115500,676837957,2105,2105,2105,2105,6370
|
|
20231025,115400,663429107,2105,2105,2105,2105,5451
|
|
20231025,115300,651954752,2105,2105,2105,2105,14
|
|
20231025,115200,651925282,2105,2105,2110,2105,1442
|
|
20231025,115100,648889867,2105,2105,2105,2105,428
|
|
20231025,115000,647988927,2105,2105,2105,2105,0
|
|
20231025,114900,647988927,2105,2105,2105,2105,608
|
|
20231025,114800,646709087,2110,2105,2110,2105,155
|
|
20231025,114700,646382787,2110,2105,2110,2105,602
|
|
20231025,114600,645114067,2110,2110,2110,2105,3684
|
|
20231025,114500,637341827,2110,2105,2110,2105,129
|
|
20231025,114400,637070237,2105,2105,2110,2105,2410
|
|
20231025,114300,631993487,2105,2105,2110,2105,1381
|
|
20231025,114200,629084332,2105,2105,2105,2105,845
|
|
20231025,114100,627305607,2110,2105,2110,2105,151
|
|
20231025,114000,626987747,2110,2100,2110,2100,9838
|
|
20231025,113900,606277842,2100,2105,2105,2100,1575
|
|
20231025,113800,602970332,2105,2095,2105,2095,16014
|
|
20231025,113700,569312597,2095,2095,2095,2095,1540
|
|
20231025,113600,566086297,2100,2100,2100,2095,171
|
|
20231025,113500,565727947,2100,2100,2100,2095,155
|
|
20231025,113400,565403207,2095,2105,2105,2095,2078
|
|
20231025,113300,561042242,2100,2100,2100,2100,3077
|
|
20231025,113200,554580542,2100,2100,2100,2095,22
|
|
20231025,113100,554534442,2100,2100,2100,2095,156
|
|
20231025,113000,554207592,2100,2100,2100,2100,150
|
|
20231025,112900,553892592,2100,2100,2100,2100,372
|
|
20231025,112800,553111392,2100,2100,2100,2095,577
|
|
20231025,112700,551900442,2095,2095,2100,2095,2373
|
|
20231025,112600,546928872,2095,2100,2100,2090,2364
|
|
20231025,112500,541972112,2100,2100,2100,2095,5861
|
|
20231025,112400,529664862,2100,2100,2100,2100,341
|
|
20231025,112300,528948762,2090,2095,2100,2090,13125
|
|
20231025,112200,501448077,2095,2085,2095,2085,14366
|
|
20231025,112100,471423667,2090,2090,2090,2090,10
|
|
20231025,112000,471402767,2090,2085,2090,2080,1842
|
|
20231025,111900,467554157,2090,2090,2090,2080,1346
|
|
20231025,111800,464751312,2085,2090,2090,2085,151
|
|
20231025,111700,464436472,2085,2085,2085,2080,8152
|
|
20231025,111600,447440302,2085,2085,2085,2085,148
|
|
20231025,111500,447131722,2080,2080,2080,2080,195
|
|
20231025,111400,446726122,2085,2085,2085,2085,169
|
|
20231025,111300,446373757,2085,2080,2085,2080,507
|
|
20231025,111200,445317527,2080,2080,2085,2080,695
|
|
20231025,111100,443871042,2080,2080,2080,2080,2
|
|
20231025,111000,443866882,2080,2085,2085,2080,836
|
|
20231025,110900,442124572,2080,2070,2080,2065,8136
|
|
20231025,110800,425270807,2080,2080,2080,2080,2
|
|
20231025,110700,425266647,2080,2080,2080,2075,3860
|
|
20231025,110600,417243597,2075,2075,2075,2075,148
|
|
20231025,110500,416936497,2075,2080,2080,2075,251
|
|
20231025,110400,416414442,2080,2080,2080,2080,122
|
|
20231025,110300,416160682,2080,2065,2080,2065,25425
|
|
20231025,110200,363442407,2065,2065,2065,2065,1284
|
|
20231025,110100,360790947,2060,2060,2060,2060,0
|
|
20231025,110000,360790947,2060,2060,2060,2060,150
|
|
20231025,105900,360481947,2060,2060,2060,2060,477
|
|
20231025,105800,359499327,2060,2055,2065,2055,11615
|
|
20231025,105700,335545267,2050,2050,2050,2050,150
|
|
20231025,105600,335237767,2050,2050,2050,2050,2114
|
|
20231025,105500,330904067,2050,2050,2055,2050,3328
|
|
20231025,105400,324075502,2050,2050,2050,2050,170
|
|
20231025,105300,323727002,2050,2055,2055,2050,49
|
|
20231025,105200,323626547,2050,2055,2055,2050,854
|
|
20231025,105100,321872327,2055,2060,2060,2055,932
|
|
20231025,105000,319956467,2055,2060,2060,2055,291
|
|
20231025,104900,319358457,2050,2050,2055,2050,1939
|
|
20231025,104800,315374582,2050,2050,2050,2050,0
|
|
20231025,104700,315374582,2050,2050,2050,2050,156
|
|
20231025,104600,315054782,2050,2050,2050,2050,2611
|
|
20231025,104500,309702232,2060,2055,2060,2055,250
|
|
20231025,104400,309188477,2060,2055,2060,2055,151
|
|
20231025,104300,308878167,2060,2055,2060,2055,255
|
|
20231025,104200,308353617,2060,2060,2060,2060,503
|
|
20231025,104100,307317437,2060,2060,2060,2060,1077
|
|
20231025,104000,305098817,2060,2060,2060,2060,1000
|
|
20231025,103900,303038817,2060,2060,2060,2060,1894
|
|
20231025,103800,299137177,2060,2060,2060,2055,153
|
|
20231025,103700,298822747,2055,2060,2060,2055,89
|
|
20231025,103600,298639847,2055,2060,2060,2055,180
|
|
20231025,103500,298269797,2060,2060,2060,2060,10
|
|
20231025,103400,298249197,2055,2055,2055,2055,0
|
|
20231025,103300,298249197,2055,2060,2060,2055,2784
|
|
20231025,103200,292524337,2060,2060,2060,2060,40
|
|
20231025,103100,292441937,2060,2065,2065,2060,651
|
|
20231025,103000,291100872,2060,2055,2060,2055,1353
|
|
20231025,102900,288314442,2060,2060,2060,2055,379
|
|
20231025,102800,287533712,2055,2060,2060,2055,737
|
|
20231025,102700,286018792,2060,2060,2060,2060,1263
|
|
20231025,102600,283417012,2060,2065,2065,2055,201
|
|
20231025,102500,283003697,2065,2060,2065,2060,1745
|
|
20231025,102400,279408992,2065,2065,2065,2065,1303
|
|
20231025,102300,276718297,2065,2070,2070,2065,69
|
|
20231025,102200,276575717,2070,2065,2070,2065,6
|
|
20231025,102100,276563322,2065,2065,2070,2065,2620
|
|
20231025,102000,271152422,2060,2060,2060,2060,23
|
|
20231025,101900,271105042,2070,2065,2070,2065,678
|
|
20231025,101800,269703752,2065,2070,2070,2065,487
|
|
20231025,101700,268695852,2070,2065,2070,2065,151
|
|
20231025,101600,268384032,2070,2070,2070,2070,5450
|
|
20231025,101500,257102532,2070,2070,2070,2065,252
|
|
20231025,101400,256581642,2070,2060,2070,2060,175
|
|
20231025,101300,256220532,2065,2070,2070,2065,39
|
|
20231025,101200,256139967,2065,2065,2065,2065,154
|
|
20231025,101100,255821957,2070,2060,2070,2060,3264
|
|
20231025,101000,249089792,2060,2065,2065,2060,634
|
|
20231025,100900,247781332,2065,2065,2065,2065,1482
|
|
20231025,100800,244721002,2060,2065,2065,2060,159
|
|
20231025,100700,244393417,2060,2060,2060,2060,2763
|
|
20231025,100600,238701637,2065,2065,2065,2065,238
|
|
20231025,100500,238210167,2060,2065,2065,2060,756
|
|
20231025,100400,236649777,2065,2060,2065,2060,2283
|
|
20231025,100300,231936257,2065,2065,2065,2060,552
|
|
20231025,100200,230798877,2060,2065,2065,2060,156
|
|
20231025,100100,230477502,2065,2060,2065,2055,6609
|
|
20231025,100000,216863527,2060,2055,2060,2055,10789
|
|
20231025,095900,194691547,2050,2050,2055,2050,317
|
|
20231025,095800,194041692,2050,2050,2055,2050,534
|
|
20231025,095700,192946937,2050,2045,2050,2045,481
|
|
20231025,095600,191963257,2045,2045,2045,2045,10
|
|
20231025,095500,191942807,2045,2045,2045,2040,976
|
|
20231025,095400,189949882,2045,2045,2045,2045,461
|
|
20231025,095300,189007137,2050,2045,2050,2045,61
|
|
20231025,095200,188882387,2045,2050,2050,2045,151
|
|
20231025,095100,188573587,2050,2055,2055,2050,4158
|
|
20231025,095000,180049677,2055,2050,2055,2050,2938
|
|
20231025,094900,174023302,2055,2055,2055,2055,120
|
|
20231025,094800,173776702,2055,2055,2055,2050,520
|
|
20231025,094700,172710687,2055,2055,2055,2055,795
|
|
20231025,094600,171076962,2050,2055,2055,2050,1156
|
|
20231025,094500,168706782,2055,2045,2055,2045,8692
|
|
20231025,094400,150897292,2045,2045,2045,2045,5033
|
|
20231025,094300,140604807,2050,2050,2050,2050,0
|
|
20231025,094200,140604807,2050,2045,2050,2040,6029
|
|
20231025,094100,128278147,2040,2045,2045,2040,2298
|
|
20231025,094000,123589722,2045,2045,2045,2045,201
|
|
20231025,093900,123178677,2040,2045,2045,2040,1930
|
|
20231025,093800,119233922,2045,2045,2045,2045,13
|
|
20231025,093700,119207337,2045,2045,2045,2040,109
|
|
20231025,093600,118984557,2040,2040,2040,2035,5456
|
|
20231025,093500,107859342,2040,2040,2040,2035,1152
|
|
20231025,093400,105511762,2040,2040,2040,2035,2654
|
|
20231025,093300,100110102,2040,2035,2040,2035,3668
|
|
20231025,093200,92645502,2035,2030,2035,2030,3579
|
|
20231025,093100,85380127,2030,2030,2030,2025,1568
|
|
20231025,093000,82204897,2030,2030,2030,2030,274
|
|
20231025,092900,81648677,2025,2025,2025,2025,1153
|
|
20231025,092800,79313852,2025,2030,2030,2025,399
|
|
20231025,092700,78505617,2030,2025,2030,2025,952
|
|
20231025,092600,76577807,2030,2030,2030,2030,306
|
|
20231025,092500,75956627,2025,2025,2025,2020,505
|
|
20231025,092400,74936317,2025,2025,2025,2025,0
|
|
20231025,092300,74936317,2025,2025,2025,2025,5020
|
|
20231025,092200,64770817,2025,2025,2025,2025,2
|
|
20231025,092100,64766767,2025,2025,2025,2025,90
|
|
20231025,092000,64584517,2025,2020,2025,2020,16
|
|
20231025,091900,64552147,2020,2025,2025,2015,2615
|
|
20231025,091800,59265087,2020,2020,2025,2020,485
|
|
20231025,091700,58285207,2025,2025,2025,2025,1
|
|
20231025,091600,58283182,2020,2020,2020,2020,45
|
|
20231025,091500,58192282,2020,2020,2020,2020,430
|
|
20231025,091400,57323682,2025,2025,2025,2025,38
|
|
20231025,091300,57246732,2025,2025,2025,2025,100
|
|
20231025,091200,57044232,2025,2025,2025,2025,600
|
|
20231025,091100,55829232,2025,2025,2025,2025,90
|
|
20231025,091000,55646982,2025,2025,2030,2025,2514
|
|
20231025,090900,50556127,2025,2025,2025,2025,2000
|
|
20231025,090800,46506127,2020,2015,2020,2015,2324
|
|
20231025,090700,41818937,2015,2015,2015,2015,25
|
|
20231025,090600,41768562,2020,2015,2020,2015,2571
|
|
20231025,090500,36577947,2015,2020,2020,2015,651
|
|
20231025,090400,35265427,2020,2020,2020,2020,70
|
|
20231025,090300,35124027,2020,2015,2020,2015,3872
|
|
20231025,090200,27319192,2010,2000,2015,2000,1419
|
|
20231025,090100,24471672,1999,1999,1999,1999,539
|
|
20231025,090000,23394211,1999,2040,2040,1999,11621
|