675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,201100,1183377450,4050,4050,4050,4050,0
|
|
20231016,201000,1183377450,4050,4050,4050,4050,0
|
|
20231016,200900,1183377450,4050,4050,4050,4050,0
|
|
20231016,200800,1183377450,4050,4050,4050,4050,0
|
|
20231016,200700,1183377450,4050,4050,4050,4050,0
|
|
20231016,200600,1183377450,4050,4050,4050,4050,0
|
|
20231016,200500,1183377450,4050,4050,4050,4050,0
|
|
20231016,200400,1183377450,4050,4050,4050,4050,0
|
|
20231016,200300,1183377450,4050,4050,4050,4050,0
|
|
20231016,200200,1183377450,4050,4050,4050,4050,0
|
|
20231016,200100,1183377450,4050,4050,4050,4050,0
|
|
20231016,200000,1183377450,4050,4050,4050,4050,0
|
|
20231016,195900,1183377450,4050,4050,4050,4050,0
|
|
20231016,195800,1183377450,4050,4050,4050,4050,0
|
|
20231016,195700,1183377450,4050,4050,4050,4050,0
|
|
20231016,195600,1183377450,4050,4050,4050,4050,0
|
|
20231016,195500,1183377450,4050,4050,4050,4050,0
|
|
20231016,195400,1183377450,4050,4050,4050,4050,0
|
|
20231016,195300,1183377450,4050,4050,4050,4050,0
|
|
20231016,195200,1183377450,4050,4050,4050,4050,0
|
|
20231016,195100,1183377450,4050,4050,4050,4050,0
|
|
20231016,195000,1183377450,4050,4050,4050,4050,0
|
|
20231016,194900,1183377450,4050,4050,4050,4050,0
|
|
20231016,194800,1183377450,4050,4050,4050,4050,0
|
|
20231016,194700,1183377450,4050,4050,4050,4050,0
|
|
20231016,194600,1183377450,4050,4050,4050,4050,0
|
|
20231016,194500,1183377450,4050,4050,4050,4050,0
|
|
20231016,194400,1183377450,4050,4050,4050,4050,0
|
|
20231016,194300,1183377450,4050,4050,4050,4050,0
|
|
20231016,194200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,194100,1183377450,4050,4050,4050,4050,0
|
|
20231016,194000,1183377450,4050,4050,4050,4050,0
|
|
20231016,193900,1183377450,4050,4050,4050,4050,0
|
|
20231016,193800,1183377450,4050,4050,4050,4050,0
|
|
20231016,193700,1183377450,4050,4050,4050,4050,0
|
|
20231016,193600,1183377450,4050,4050,4050,4050,0
|
|
20231016,193500,1183377450,4050,4050,4050,4050,0
|
|
20231016,193400,1183377450,4050,4050,4050,4050,0
|
|
20231016,193300,1183377450,4050,4050,4050,4050,0
|
|
20231016,193200,1183377450,4050,4050,4050,4050,0
|
|
20231016,193100,1183377450,4050,4050,4050,4050,0
|
|
20231016,193000,1183377450,4050,4050,4050,4050,0
|
|
20231016,192900,1183377450,4050,4050,4050,4050,0
|
|
20231016,192800,1183377450,4050,4050,4050,4050,0
|
|
20231016,192700,1183377450,4050,4050,4050,4050,0
|
|
20231016,192600,1183377450,4050,4050,4050,4050,0
|
|
20231016,192500,1183377450,4050,4050,4050,4050,0
|
|
20231016,192400,1183377450,4050,4050,4050,4050,0
|
|
20231016,192300,1183377450,4050,4050,4050,4050,0
|
|
20231016,192200,1183377450,4050,4050,4050,4050,0
|
|
20231016,192100,1183377450,4050,4050,4050,4050,0
|
|
20231016,192000,1183377450,4050,4050,4050,4050,0
|
|
20231016,191900,1183377450,4050,4050,4050,4050,0
|
|
20231016,191800,1183377450,4050,4050,4050,4050,0
|
|
20231016,191700,1183377450,4050,4050,4050,4050,0
|
|
20231016,191600,1183377450,4050,4050,4050,4050,0
|
|
20231016,191500,1183377450,4050,4050,4050,4050,0
|
|
20231016,191400,1183377450,4050,4050,4050,4050,0
|
|
20231016,191300,1183377450,4050,4050,4050,4050,0
|
|
20231016,191200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,191100,1183377450,4050,4050,4050,4050,0
|
|
20231016,191000,1183377450,4050,4050,4050,4050,0
|
|
20231016,190900,1183377450,4050,4050,4050,4050,0
|
|
20231016,190800,1183377450,4050,4050,4050,4050,0
|
|
20231016,190700,1183377450,4050,4050,4050,4050,0
|
|
20231016,190600,1183377450,4050,4050,4050,4050,0
|
|
20231016,190500,1183377450,4050,4050,4050,4050,0
|
|
20231016,190400,1183377450,4050,4050,4050,4050,0
|
|
20231016,190300,1183377450,4050,4050,4050,4050,0
|
|
20231016,190200,1183377450,4050,4050,4050,4050,0
|
|
20231016,190100,1183377450,4050,4050,4050,4050,0
|
|
20231016,190000,1183377450,4050,4050,4050,4050,0
|
|
20231016,185900,1183377450,4050,4050,4050,4050,0
|
|
20231016,185800,1183377450,4050,4050,4050,4050,0
|
|
20231016,185700,1183377450,4050,4050,4050,4050,0
|
|
20231016,185600,1183377450,4050,4050,4050,4050,0
|
|
20231016,185500,1183377450,4050,4050,4050,4050,0
|
|
20231016,185400,1183377450,4050,4050,4050,4050,0
|
|
20231016,185300,1183377450,4050,4050,4050,4050,0
|
|
20231016,185200,1183377450,4050,4050,4050,4050,0
|
|
20231016,185100,1183377450,4050,4050,4050,4050,0
|
|
20231016,185000,1183377450,4050,4050,4050,4050,0
|
|
20231016,184900,1183377450,4050,4050,4050,4050,0
|
|
20231016,184800,1183377450,4050,4050,4050,4050,0
|
|
20231016,184700,1183377450,4050,4050,4050,4050,0
|
|
20231016,184600,1183377450,4050,4050,4050,4050,0
|
|
20231016,184500,1183377450,4050,4050,4050,4050,0
|
|
20231016,184400,1183377450,4050,4050,4050,4050,0
|
|
20231016,184300,1183377450,4050,4050,4050,4050,0
|
|
20231016,184200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,184100,1183377450,4050,4050,4050,4050,0
|
|
20231016,184000,1183377450,4050,4050,4050,4050,0
|
|
20231016,183900,1183377450,4050,4050,4050,4050,0
|
|
20231016,183800,1183377450,4050,4050,4050,4050,0
|
|
20231016,183700,1183377450,4050,4050,4050,4050,0
|
|
20231016,183600,1183377450,4050,4050,4050,4050,0
|
|
20231016,183500,1183377450,4050,4050,4050,4050,0
|
|
20231016,183400,1183377450,4050,4050,4050,4050,0
|
|
20231016,183300,1183377450,4050,4050,4050,4050,0
|
|
20231016,183200,1183377450,4050,4050,4050,4050,0
|
|
20231016,183100,1183377450,4050,4050,4050,4050,0
|
|
20231016,183000,1183377450,4050,4050,4050,4050,0
|
|
20231016,182900,1183377450,4050,4050,4050,4050,0
|
|
20231016,182800,1183377450,4050,4050,4050,4050,0
|
|
20231016,182700,1183377450,4050,4050,4050,4050,0
|
|
20231016,182600,1183377450,4050,4050,4050,4050,0
|
|
20231016,182500,1183377450,4050,4050,4050,4050,0
|
|
20231016,182400,1183377450,4050,4050,4050,4050,0
|
|
20231016,182300,1183377450,4050,4050,4050,4050,0
|
|
20231016,182200,1183377450,4050,4050,4050,4050,0
|
|
20231016,182100,1183377450,4050,4050,4050,4050,0
|
|
20231016,182000,1183377450,4050,4050,4050,4050,0
|
|
20231016,181900,1183377450,4050,4050,4050,4050,0
|
|
20231016,181800,1183377450,4050,4050,4050,4050,0
|
|
20231016,181700,1183377450,4050,4050,4050,4050,0
|
|
20231016,181600,1183377450,4050,4050,4050,4050,0
|
|
20231016,181500,1183377450,4050,4050,4050,4050,0
|
|
20231016,181400,1183377450,4050,4050,4050,4050,0
|
|
20231016,181300,1183377450,4050,4050,4050,4050,0
|
|
20231016,181200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,181100,1183377450,4050,4050,4050,4050,0
|
|
20231016,181000,1183377450,4050,4050,4050,4050,0
|
|
20231016,180900,1183377450,4050,4050,4050,4050,0
|
|
20231016,180800,1183377450,4050,4050,4050,4050,0
|
|
20231016,180700,1183377450,4050,4050,4050,4050,0
|
|
20231016,180600,1183377450,4050,4050,4050,4050,0
|
|
20231016,180500,1183377450,4050,4050,4050,4050,0
|
|
20231016,180400,1183377450,4050,4050,4050,4050,0
|
|
20231016,180300,1183377450,4050,4050,4050,4050,0
|
|
20231016,180200,1183377450,4050,4050,4050,4050,0
|
|
20231016,180100,1183377450,4050,4050,4050,4050,0
|
|
20231016,180000,1183377450,4050,4050,4050,4050,0
|
|
20231016,175900,1183377450,4050,4050,4050,4050,0
|
|
20231016,175800,1183377450,4050,4050,4050,4050,0
|
|
20231016,175700,1183377450,4050,4050,4050,4050,0
|
|
20231016,175600,1183377450,4050,4050,4050,4050,0
|
|
20231016,175500,1183377450,4050,4050,4050,4050,0
|
|
20231016,175400,1183377450,4050,4050,4050,4050,0
|
|
20231016,175300,1183377450,4050,4050,4050,4050,0
|
|
20231016,175200,1183377450,4050,4050,4050,4050,0
|
|
20231016,175100,1183377450,4050,4050,4050,4050,0
|
|
20231016,175000,1183377450,4050,4050,4050,4050,0
|
|
20231016,174900,1183377450,4050,4050,4050,4050,0
|
|
20231016,174800,1183377450,4050,4050,4050,4050,0
|
|
20231016,174700,1183377450,4050,4050,4050,4050,0
|
|
20231016,174600,1183377450,4050,4050,4050,4050,0
|
|
20231016,174500,1183377450,4050,4050,4050,4050,0
|
|
20231016,174400,1183377450,4050,4050,4050,4050,0
|
|
20231016,174300,1183377450,4050,4050,4050,4050,0
|
|
20231016,174200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,174100,1183377450,4050,4050,4050,4050,0
|
|
20231016,174000,1183377450,4050,4050,4050,4050,0
|
|
20231016,173900,1183377450,4050,4050,4050,4050,0
|
|
20231016,173800,1183377450,4050,4050,4050,4050,0
|
|
20231016,173700,1183377450,4050,4050,4050,4050,0
|
|
20231016,173600,1183377450,4050,4050,4050,4050,0
|
|
20231016,173500,1183377450,4050,4050,4050,4050,0
|
|
20231016,173400,1183377450,4050,4050,4050,4050,0
|
|
20231016,173300,1183377450,4050,4050,4050,4050,0
|
|
20231016,173200,1183377450,4050,4050,4050,4050,0
|
|
20231016,173100,1183377450,4050,4050,4050,4050,0
|
|
20231016,173000,1183377450,4050,4050,4050,4050,0
|
|
20231016,172900,1183377450,4050,4050,4050,4050,0
|
|
20231016,172800,1183377450,4050,4050,4050,4050,0
|
|
20231016,172700,1183377450,4050,4050,4050,4050,0
|
|
20231016,172600,1183377450,4050,4050,4050,4050,0
|
|
20231016,172500,1183377450,4050,4050,4050,4050,0
|
|
20231016,172400,1183377450,4050,4050,4050,4050,0
|
|
20231016,172300,1183377450,4050,4050,4050,4050,0
|
|
20231016,172200,1183377450,4050,4050,4050,4050,0
|
|
20231016,172100,1183377450,4050,4050,4050,4050,0
|
|
20231016,172000,1183377450,4050,4050,4050,4050,0
|
|
20231016,171900,1183377450,4050,4050,4050,4050,0
|
|
20231016,171800,1183377450,4050,4050,4050,4050,0
|
|
20231016,171700,1183377450,4050,4050,4050,4050,0
|
|
20231016,171600,1183377450,4050,4050,4050,4050,0
|
|
20231016,171500,1183377450,4050,4050,4050,4050,0
|
|
20231016,171400,1183377450,4050,4050,4050,4050,0
|
|
20231016,171300,1183377450,4050,4050,4050,4050,0
|
|
20231016,171200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,171100,1183377450,4050,4050,4050,4050,0
|
|
20231016,171000,1183377450,4050,4050,4050,4050,0
|
|
20231016,170900,1183377450,4050,4050,4050,4050,0
|
|
20231016,170800,1183377450,4050,4050,4050,4050,0
|
|
20231016,170700,1183377450,4050,4050,4050,4050,0
|
|
20231016,170600,1183377450,4050,4050,4050,4050,0
|
|
20231016,170500,1183377450,4050,4050,4050,4050,0
|
|
20231016,170400,1183377450,4050,4050,4050,4050,0
|
|
20231016,170300,1183377450,4050,4050,4050,4050,0
|
|
20231016,170200,1183377450,4050,4050,4050,4050,0
|
|
20231016,170100,1183377450,4050,4050,4050,4050,0
|
|
20231016,170000,1183377450,4050,4050,4050,4050,0
|
|
20231016,165900,1183377450,4050,4050,4050,4050,0
|
|
20231016,165800,1183377450,4050,4050,4050,4050,0
|
|
20231016,165700,1183377450,4050,4050,4050,4050,0
|
|
20231016,165600,1183377450,4050,4050,4050,4050,0
|
|
20231016,165500,1183377450,4050,4050,4050,4050,0
|
|
20231016,165400,1183377450,4050,4050,4050,4050,0
|
|
20231016,165300,1183377450,4050,4050,4050,4050,0
|
|
20231016,165200,1183377450,4050,4050,4050,4050,0
|
|
20231016,165100,1183377450,4050,4050,4050,4050,0
|
|
20231016,165000,1183377450,4050,4050,4050,4050,0
|
|
20231016,164900,1183377450,4050,4050,4050,4050,0
|
|
20231016,164800,1183377450,4050,4050,4050,4050,0
|
|
20231016,164700,1183377450,4050,4050,4050,4050,0
|
|
20231016,164600,1183377450,4050,4050,4050,4050,0
|
|
20231016,164500,1183377450,4050,4050,4050,4050,0
|
|
20231016,164400,1183377450,4050,4050,4050,4050,0
|
|
20231016,164300,1183377450,4050,4050,4050,4050,0
|
|
20231016,164200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,164100,1183377450,4050,4050,4050,4050,0
|
|
20231016,164000,1183377450,4050,4050,4050,4050,0
|
|
20231016,163900,1183377450,4050,4050,4050,4050,0
|
|
20231016,163800,1183377450,4050,4050,4050,4050,0
|
|
20231016,163700,1183377450,4050,4050,4050,4050,0
|
|
20231016,163600,1183377450,4050,4050,4050,4050,0
|
|
20231016,163500,1183377450,4050,4050,4050,4050,0
|
|
20231016,163400,1183377450,4050,4050,4050,4050,0
|
|
20231016,163300,1183377450,4050,4050,4050,4050,0
|
|
20231016,163200,1183377450,4050,4050,4050,4050,0
|
|
20231016,163100,1183377450,4050,4050,4050,4050,0
|
|
20231016,163000,1183377450,4050,4050,4050,4050,0
|
|
20231016,162900,1183377450,4050,4050,4050,4050,0
|
|
20231016,162800,1183377450,4050,4050,4050,4050,0
|
|
20231016,162700,1183377450,4050,4050,4050,4050,0
|
|
20231016,162600,1183377450,4050,4050,4050,4050,0
|
|
20231016,162500,1183377450,4050,4050,4050,4050,0
|
|
20231016,162400,1183377450,4050,4050,4050,4050,0
|
|
20231016,162300,1183377450,4050,4050,4050,4050,0
|
|
20231016,162200,1183377450,4050,4050,4050,4050,0
|
|
20231016,162100,1183377450,4050,4050,4050,4050,0
|
|
20231016,162000,1183377450,4050,4050,4050,4050,0
|
|
20231016,161900,1183377450,4050,4050,4050,4050,0
|
|
20231016,161800,1183377450,4050,4050,4050,4050,0
|
|
20231016,161700,1183377450,4050,4050,4050,4050,0
|
|
20231016,161600,1183377450,4050,4050,4050,4050,0
|
|
20231016,161500,1183377450,4050,4050,4050,4050,0
|
|
20231016,161400,1183377450,4050,4050,4050,4050,0
|
|
20231016,161300,1183377450,4050,4050,4050,4050,0
|
|
20231016,161200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,161100,1183377450,4050,4050,4050,4050,0
|
|
20231016,161000,1183377450,4050,4050,4050,4050,0
|
|
20231016,160900,1183377450,4050,4050,4050,4050,0
|
|
20231016,160800,1183377450,4050,4050,4050,4050,0
|
|
20231016,160700,1183377450,4050,4050,4050,4050,0
|
|
20231016,160600,1183377450,4050,4050,4050,4050,0
|
|
20231016,160500,1183377450,4050,4050,4050,4050,0
|
|
20231016,160400,1183377450,4050,4050,4050,4050,0
|
|
20231016,160300,1183377450,4050,4050,4050,4050,0
|
|
20231016,160200,1183377450,4050,4050,4050,4050,0
|
|
20231016,160100,1183377450,4050,4050,4050,4050,0
|
|
20231016,160000,1183377450,4050,4050,4050,4050,0
|
|
20231016,155900,1183377450,4050,4050,4050,4050,0
|
|
20231016,155800,1183377450,4050,4050,4050,4050,0
|
|
20231016,155700,1183377450,4050,4050,4050,4050,0
|
|
20231016,155600,1183377450,4050,4050,4050,4050,0
|
|
20231016,155500,1183377450,4050,4050,4050,4050,0
|
|
20231016,155400,1183377450,4050,4050,4050,4050,0
|
|
20231016,155300,1183377450,4050,4050,4050,4050,0
|
|
20231016,155200,1183377450,4050,4050,4050,4050,0
|
|
20231016,155100,1183377450,4050,4050,4050,4050,0
|
|
20231016,155000,1183377450,4050,4050,4050,4050,0
|
|
20231016,154900,1183377450,4050,4050,4050,4050,0
|
|
20231016,154800,1183377450,4050,4050,4050,4050,0
|
|
20231016,154700,1183377450,4050,4050,4050,4050,0
|
|
20231016,154600,1183377450,4050,4050,4050,4050,0
|
|
20231016,154500,1183377450,4050,4050,4050,4050,0
|
|
20231016,154400,1183377450,4050,4050,4050,4050,0
|
|
20231016,154300,1183377450,4050,4050,4050,4050,0
|
|
20231016,154200,1183377450,4050,4050,4050,4050,6077
|
|
20231016,154100,1183377450,4050,4050,4050,4050,0
|
|
20231016,154000,1183377450,4050,4050,4050,4050,0
|
|
20231016,153900,1183377450,4050,4050,4050,4050,0
|
|
20231016,153800,1183377450,4050,4050,4050,4050,0
|
|
20231016,153700,1183377450,4050,4050,4050,4050,0
|
|
20231016,153600,1183377450,4050,4050,4050,4050,0
|
|
20231016,153500,1183377450,4050,4050,4050,4050,0
|
|
20231016,153400,1183377450,4050,4050,4050,4050,0
|
|
20231016,153300,1183377450,4050,4050,4050,4050,0
|
|
20231016,153200,1183377450,4050,4050,4050,4050,0
|
|
20231016,153100,1183377450,4050,4050,4050,4050,0
|
|
20231016,153000,1183377450,4050,4050,4050,4050,6077
|
|
20231016,152900,1158765600,4060,4060,4060,4060,0
|
|
20231016,152800,1158765600,4060,4060,4060,4060,0
|
|
20231016,152700,1158765600,4060,4060,4060,4060,0
|
|
20231016,152600,1158765600,4060,4060,4060,4060,0
|
|
20231016,152500,1158765600,4060,4060,4060,4060,0
|
|
20231016,152400,1158765600,4060,4060,4060,4060,0
|
|
20231016,152300,1158765600,4060,4060,4060,4060,0
|
|
20231016,152200,1158765600,4060,4060,4060,4060,0
|
|
20231016,152100,1158765600,4060,4060,4060,4060,0
|
|
20231016,152000,1158765600,4060,4060,4060,4060,0
|
|
20231016,151900,1158765600,4060,4065,4065,4060,1181
|
|
20231016,151800,1153968205,4065,4065,4065,4060,246
|
|
20231016,151700,1152968940,4065,4065,4065,4060,1811
|
|
20231016,151600,1145609725,4070,4070,4070,4070,56
|
|
20231016,151500,1145381805,4070,4070,4070,4070,81
|
|
20231016,151400,1145052135,4070,4070,4070,4070,521
|
|
20231016,151300,1142931665,4070,4075,4085,4070,113
|
|
20231016,151200,1142471685,4070,4070,4070,4070,500
|
|
20231016,151100,1140436685,4075,4080,4085,4075,2837
|
|
20231016,151000,1128873035,4085,4075,4085,4075,770
|
|
20231016,150900,1125734260,4075,4070,4075,4070,1396
|
|
20231016,150800,1120046780,4070,4025,4070,4025,1740
|
|
20231016,150700,1113022975,4020,4020,4020,4020,58
|
|
20231016,150600,1112789815,4020,4005,4020,4005,32
|
|
20231016,150500,1112661595,4020,4020,4020,4020,343
|
|
20231016,150400,1111282735,4020,4000,4020,4000,1345
|
|
20231016,150300,1105892905,4005,4015,4015,4000,3109
|
|
20231016,150200,1093444425,4015,4025,4025,4015,3
|
|
20231016,150100,1093432360,4030,4030,4030,4030,1
|
|
20231016,150000,1093428330,4010,4030,4030,4010,20
|
|
20231016,145900,1093347750,4030,4010,4030,4010,1594
|
|
20231016,145800,1086955650,4010,4010,4010,4010,56
|
|
20231016,145700,1086731090,4030,4015,4030,4010,827
|
|
20231016,145600,1083414140,4030,4015,4030,4015,18
|
|
20231016,145500,1083341855,4030,4030,4030,4030,0
|
|
20231016,145400,1083341855,4030,4030,4030,4030,0
|
|
20231016,145300,1083341855,4030,4030,4030,4030,3
|
|
20231016,145200,1083329765,4030,4020,4030,4015,3033
|
|
20231016,145100,1071146475,4030,4020,4030,4020,6
|
|
20231016,145000,1071122345,4020,4030,4030,4020,307
|
|
20231016,144900,1069887870,4030,4030,4030,4030,268
|
|
20231016,144800,1068807830,4030,4025,4030,4020,587
|
|
20231016,144700,1066448060,4030,4025,4030,4020,423
|
|
20231016,144600,1064745215,4045,4045,4045,4045,1
|
|
20231016,144500,1064741170,4025,4030,4050,4025,19
|
|
20231016,144400,1064664665,4055,4040,4055,4040,7
|
|
20231016,144300,1064636370,4040,4025,4040,4025,191
|
|
20231016,144200,1063865435,4030,4040,4040,4025,1642
|
|
20231016,144100,1057244270,4055,4045,4055,4045,5
|
|
20231016,144000,1057224035,4055,4055,4055,4055,1
|
|
20231016,143900,1057219980,4040,4045,4060,4040,802
|
|
20231016,143800,1053978375,4065,4060,4065,4050,430
|
|
20231016,143700,1052235860,4060,4055,4060,4055,12
|
|
20231016,143600,1052187195,4055,4055,4055,4055,1
|
|
20231016,143500,1052183140,4060,4055,4060,4055,18
|
|
20231016,143400,1052110145,4060,4060,4060,4060,0
|
|
20231016,143300,1052110145,4060,4060,4060,4060,0
|
|
20231016,143200,1052110145,4060,4060,4060,4060,1
|
|
20231016,143100,1052106085,4050,4065,4065,4050,1845
|
|
20231016,143000,1044618795,4065,4065,4065,4065,0
|
|
20231016,142900,1044618795,4065,4050,4065,4050,202
|
|
20231016,142800,1043800665,4075,4075,4075,4075,1
|
|
20231016,142700,1043796590,4050,4075,4075,4050,99
|
|
20231016,142600,1043395560,4075,4075,4075,4055,202
|
|
20231016,142500,1042576410,4050,4060,4060,4050,3375
|
|
20231016,142400,1028897595,4060,4060,4060,4060,500
|
|
20231016,142300,1026867595,4060,4060,4060,4060,378
|
|
20231016,142200,1025332915,4075,4075,4075,4075,123
|
|
20231016,142100,1024831690,4060,4060,4060,4060,10
|
|
20231016,142000,1024791090,4075,4060,4075,4060,133
|
|
20231016,141900,1024251095,4075,4075,4075,4075,1501
|
|
20231016,141800,1018134520,4075,4075,4075,4075,0
|
|
20231016,141700,1018134520,4075,4075,4075,4075,0
|
|
20231016,141600,1018134520,4075,4075,4075,4075,2
|
|
20231016,141500,1018126370,4075,4075,4075,4075,0
|
|
20231016,141400,1018126370,4075,4075,4075,4075,0
|
|
20231016,141300,1018126370,4075,4060,4075,4060,90
|
|
20231016,141200,1017760945,4075,4075,4075,4075,0
|
|
20231016,141100,1017760945,4075,4075,4075,4075,10
|
|
20231016,141000,1017720195,4075,4075,4075,4075,1
|
|
20231016,140900,1017716120,4075,4060,4075,4060,6
|
|
20231016,140800,1017691745,4060,4060,4060,4060,30
|
|
20231016,140700,1017569945,4075,4075,4075,4075,0
|
|
20231016,140600,1017569945,4075,4075,4075,4075,0
|
|
20231016,140500,1017569945,4075,4075,4075,4075,1
|
|
20231016,140400,1017565870,4075,4075,4075,4075,0
|
|
20231016,140300,1017565870,4075,4075,4075,4075,0
|
|
20231016,140200,1017565870,4075,4075,4075,4075,0
|
|
20231016,140100,1017565870,4075,4075,4075,4075,0
|
|
20231016,140000,1017565870,4075,4075,4075,4075,91
|
|
20231016,135900,1017195045,4075,4070,4075,4070,909
|
|
20231016,135800,1013493340,4070,4070,4070,4050,1461
|
|
20231016,135700,1007570090,4070,4070,4070,4070,850
|
|
20231016,135600,1004110590,4070,4070,4070,4070,0
|
|
20231016,135500,1004110590,4070,4070,4070,4070,0
|
|
20231016,135400,1004110590,4070,4055,4070,4055,508
|
|
20231016,135300,1002050635,4070,4055,4070,4055,2
|
|
20231016,135200,1002042510,4070,4055,4070,4055,41
|
|
20231016,135100,1001876240,4070,4070,4070,4070,0
|
|
20231016,135000,1001876240,4070,4055,4070,4055,31
|
|
20231016,134900,1001750520,4070,4070,4070,4070,870
|
|
20231016,134800,998209620,4075,4075,4075,4075,0
|
|
20231016,134700,998209620,4075,4075,4075,4075,0
|
|
20231016,134600,998209620,4075,4075,4075,4075,1
|
|
20231016,134500,998205545,4060,4060,4060,4060,110
|
|
20231016,134400,997758945,4080,4080,4080,4080,0
|
|
20231016,134300,997758945,4080,4060,4080,4055,59
|
|
20231016,134200,997519660,4075,4070,4075,4070,528
|
|
20231016,134100,995369060,4075,4075,4075,4075,0
|
|
20231016,134000,995369060,4075,4075,4075,4075,0
|
|
20231016,133900,995369060,4075,4060,4075,4060,7
|
|
20231016,133800,995340610,4060,4070,4070,4060,99
|
|
20231016,133700,994938380,4080,4080,4080,4080,1
|
|
20231016,133600,994934300,4070,4070,4070,4070,295
|
|
20231016,133500,993733650,4070,4060,4070,4060,507
|
|
20231016,133400,991675210,4060,4055,4060,4055,231
|
|
20231016,133300,990738500,4055,4055,4060,4055,56
|
|
20231016,133200,990511415,4055,4055,4055,4055,60
|
|
20231016,133100,990268115,4050,4050,4050,4050,321
|
|
20231016,133000,988968065,4050,4040,4050,4040,205
|
|
20231016,132900,988137865,4040,4040,4040,4040,132
|
|
20231016,132800,987604585,4040,4040,4040,4040,101
|
|
20231016,132700,987196545,4035,4040,4040,4035,8
|
|
20231016,132600,987164245,4040,4040,4040,4040,12
|
|
20231016,132500,987115765,4050,4050,4050,4050,0
|
|
20231016,132400,987115765,4050,4050,4050,4050,0
|
|
20231016,132300,987115765,4050,4035,4050,4035,75
|
|
20231016,132200,986813125,4035,4030,4035,4030,21
|
|
20231016,132100,986728490,4025,4035,4035,4025,2
|
|
20231016,132000,986720430,4035,4035,4035,4035,2
|
|
20231016,131900,986712360,4035,4030,4035,4030,98
|
|
20231016,131800,986317415,4030,4035,4035,4030,843
|
|
20231016,131700,982918875,4050,4030,4050,4030,561
|
|
20231016,131600,980657775,4035,4035,4035,4035,141
|
|
20231016,131500,980088840,4040,4040,4040,4040,1493
|
|
20231016,131400,974057120,4055,4045,4055,4045,329
|
|
20231016,131300,972726305,4055,4055,4055,4055,0
|
|
20231016,131200,972726305,4055,4050,4055,4050,102
|
|
20231016,131100,972313195,4055,4055,4055,4050,12
|
|
20231016,131000,972264570,4055,4055,4055,4055,0
|
|
20231016,130900,972264570,4055,4045,4055,4045,29
|
|
20231016,130800,972147075,4045,4045,4045,4045,510
|
|
20231016,130700,970084125,4055,4055,4055,4055,139
|
|
20231016,130600,969520480,4055,4040,4055,4040,7
|
|
20231016,130500,969492160,4055,4055,4055,4055,0
|
|
20231016,130400,969492160,4055,4055,4055,4055,0
|
|
20231016,130300,969492160,4055,4055,4055,4055,0
|
|
20231016,130200,969492160,4055,4055,4055,4035,107
|
|
20231016,130100,969058875,4035,4035,4035,4035,3
|
|
20231016,130000,969046770,4055,4030,4055,4030,155
|
|
20231016,125900,968418370,4030,4045,4055,4030,3099
|
|
20231016,125800,955908875,4045,4045,4045,4045,104
|
|
20231016,125700,955488195,4060,4060,4060,4050,349
|
|
20231016,125600,954074665,4060,4060,4060,4060,1
|
|
20231016,125500,954070605,4050,4055,4055,4050,59
|
|
20231016,125400,953831650,4060,4055,4060,4055,75
|
|
20231016,125300,953527520,4060,4060,4060,4060,10
|
|
20231016,125200,953486920,4060,4060,4060,4060,0
|
|
20231016,125100,953486920,4060,4060,4060,4060,0
|
|
20231016,125000,953486920,4060,4060,4060,4060,1
|
|
20231016,124900,953482860,4055,4060,4060,4055,265
|
|
20231016,124800,952408280,4070,4070,4070,4055,26
|
|
20231016,124700,952302475,4070,4070,4070,4070,59
|
|
20231016,124600,952062345,4070,4060,4070,4055,398
|
|
20231016,124500,950444405,4060,4060,4060,4060,0
|
|
20231016,124400,950444405,4060,4055,4060,4055,3
|
|
20231016,124300,950432230,4050,4050,4050,4050,28
|
|
20231016,124200,950318830,4060,4060,4060,4060,0
|
|
20231016,124100,950318830,4060,4050,4060,4050,29
|
|
20231016,124000,950201370,4050,4050,4050,4050,5
|
|
20231016,123900,950181120,4060,4050,4060,4050,1064
|
|
20231016,123800,945871910,4050,4050,4050,4050,24
|
|
20231016,123700,945774710,4050,4050,4050,4050,1
|
|
20231016,123600,945770660,4025,4045,4045,4025,1223
|
|
20231016,123500,940824685,4045,4045,4045,4045,1
|
|
20231016,123400,940820640,4025,4025,4025,4025,2500
|
|
20231016,123300,930758140,4030,4030,4050,4030,714
|
|
20231016,123200,927872690,4030,4030,4030,4030,0
|
|
20231016,123100,927872690,4030,4030,4030,4030,0
|
|
20231016,123000,927872690,4030,4025,4030,4025,132
|
|
20231016,122900,927341205,4025,4025,4025,4025,0
|
|
20231016,122800,927341205,4025,4025,4025,4025,7
|
|
20231016,122700,927313030,4020,4020,4020,4020,13
|
|
20231016,122600,927260770,4020,4020,4020,4020,8
|
|
20231016,122500,927228610,4015,4015,4020,4015,917
|
|
20231016,122400,923546355,4015,4015,4015,4015,10
|
|
20231016,122300,923506205,4015,4015,4015,4000,2288
|
|
20231016,122200,914342430,4015,4020,4020,4015,101
|
|
20231016,122100,913936910,4015,4025,4035,4015,1676
|
|
20231016,122000,907204140,4040,4025,4040,4025,2
|
|
20231016,121900,907196075,4020,4030,4030,4020,700
|
|
20231016,121800,904382060,4020,4030,4030,4020,2426
|
|
20231016,121700,894622730,4040,4040,4040,4040,0
|
|
20231016,121600,894622730,4040,4040,4040,4040,0
|
|
20231016,121500,894622730,4040,4030,4040,4030,6
|
|
20231016,121400,894598540,4030,4030,4030,4030,32
|
|
20231016,121300,894469580,4030,4030,4030,4030,720
|
|
20231016,121200,891567980,4030,4030,4030,4030,9
|
|
20231016,121100,891531710,4040,4030,4040,4030,278
|
|
20231016,121000,890411360,4035,4040,4040,4035,857
|
|
20231016,120900,886951750,4050,4035,4050,4035,6
|
|
20231016,120800,886927525,4035,4050,4050,4035,1388
|
|
20231016,120700,881313915,4050,4055,4055,4050,1000
|
|
20231016,120600,877263790,4055,4055,4055,4055,5
|
|
20231016,120500,877243515,4055,4055,4055,4055,75
|
|
20231016,120400,876939390,4055,4055,4055,4055,0
|
|
20231016,120300,876939390,4055,4055,4060,4055,43
|
|
20231016,120200,876765020,4060,4060,4060,4060,0
|
|
20231016,120100,876765020,4060,4060,4060,4060,0
|
|
20231016,120000,876765020,4060,4050,4060,4050,105
|
|
20231016,115900,876338770,4050,4050,4050,4050,10
|
|
20231016,115800,876298270,4075,4060,4075,4050,1358
|
|
20231016,115700,870782450,4060,4060,4060,4060,80
|
|
20231016,115600,870457650,4060,4065,4065,4060,2527
|
|
20231016,115500,860197825,4065,4065,4065,4065,218
|
|
20231016,115400,859311655,4065,4065,4065,4060,60
|
|
20231016,115300,859068010,4065,4065,4065,4065,15
|
|
20231016,115200,859007035,4060,4060,4060,4060,360
|
|
20231016,115100,857545435,4060,4060,4060,4060,5
|
|
20231016,115000,857525135,4060,4060,4060,4060,1
|
|
20231016,114900,857521075,4065,4065,4065,4065,0
|
|
20231016,114800,857521075,4065,4065,4065,4065,0
|
|
20231016,114700,857521075,4065,4065,4065,4065,400
|
|
20231016,114600,855895075,4065,4065,4065,4065,0
|
|
20231016,114500,855895075,4065,4040,4065,4040,6
|
|
20231016,114400,855870810,4040,4040,4040,4040,1
|
|
20231016,114300,855866770,4040,4040,4040,4040,300
|
|
20231016,114200,854654770,4040,4045,4045,4040,62
|
|
20231016,114100,854404230,4065,4065,4065,4065,250
|
|
20231016,114000,853387980,4070,4070,4070,4070,0
|
|
20231016,113900,853387980,4070,4065,4070,4065,800
|
|
20231016,113800,850132005,4065,4055,4065,4040,4088
|
|
20231016,113700,833583780,4055,4055,4055,4055,1
|
|
20231016,113600,833579725,4055,4055,4055,4055,5
|
|
20231016,113500,833559450,4055,4055,4055,4055,17
|
|
20231016,113400,833490515,4060,4060,4060,4060,4
|
|
20231016,113300,833474275,4070,4070,4070,4070,0
|
|
20231016,113200,833474275,4070,4070,4070,4070,0
|
|
20231016,113100,833474275,4070,4070,4070,4070,3
|
|
20231016,113000,833462065,4070,4070,4070,4070,0
|
|
20231016,112900,833462065,4070,4070,4070,4070,481
|
|
20231016,112800,831504395,4070,4070,4070,4070,346
|
|
20231016,112700,830096175,4070,4070,4070,4070,0
|
|
20231016,112600,830096175,4070,4040,4070,4035,89
|
|
20231016,112500,829735215,4035,4040,4045,4035,845
|
|
20231016,112400,826325545,4065,4035,4065,4035,506
|
|
20231016,112300,824283805,4035,4035,4035,4035,0
|
|
20231016,112200,824283805,4035,4065,4065,4035,302
|
|
20231016,112100,823065190,4035,4035,4035,4035,49
|
|
20231016,112000,822867475,4065,4030,4065,4025,1001
|
|
20231016,111900,818834715,4035,4045,4045,4030,3176
|
|
20231016,111800,806014095,4045,4060,4060,4045,2307
|
|
20231016,111700,796669565,4060,4060,4060,4060,50
|
|
20231016,111600,796466565,4065,4065,4065,4060,266
|
|
20231016,111500,795386525,4075,4075,4075,4075,12
|
|
20231016,111400,795337625,4080,4075,4080,4075,191
|
|
20231016,111300,794559295,4075,4075,4075,4075,10
|
|
20231016,111200,794518545,4080,4080,4080,4080,0
|
|
20231016,111100,794518545,4080,4065,4080,4065,6
|
|
20231016,111000,794494140,4060,4060,4060,4060,78
|
|
20231016,110900,794177460,4060,4060,4060,4060,552
|
|
20231016,110800,791936340,4065,4065,4065,4065,277
|
|
20231016,110700,790810335,4085,4065,4085,4060,113
|
|
20231016,110600,790351480,4085,4085,4085,4085,5
|
|
20231016,110500,790331055,4085,4085,4100,4085,31
|
|
20231016,110400,790204390,4085,4085,4085,4085,834
|
|
20231016,110300,786797500,4060,4090,4090,4060,1100
|
|
20231016,110200,782320790,4090,4070,4090,4070,1268
|
|
20231016,110100,777149890,4070,4060,4070,4060,577
|
|
20231016,110000,774804795,4065,4040,4065,4040,16
|
|
20231016,105900,774739880,4040,4060,4070,4040,5022
|
|
20231016,105800,754432245,4075,4070,4075,4060,20
|
|
20231016,105700,754350970,4075,4040,4075,4040,819
|
|
20231016,105600,751030250,4040,4075,4075,4035,1375
|
|
20231016,105500,745463055,4080,4085,4085,4050,207
|
|
20231016,105400,744623945,4085,4095,4100,4035,5019
|
|
20231016,105300,724219150,4100,4100,4100,4100,96
|
|
20231016,105200,723825550,4095,4125,4125,4090,2115
|
|
20231016,105100,715162675,4130,4130,4130,4125,344
|
|
20231016,105000,713741965,4130,4130,4130,4130,0
|
|
20231016,104900,713741965,4130,4130,4130,4130,4
|
|
20231016,104800,713725445,4100,4125,4125,4100,3599
|
|
20231016,104700,698927780,4125,4125,4125,4125,31
|
|
20231016,104600,698799905,4120,4130,4130,4120,833
|
|
20231016,104500,695363185,4130,4150,4150,4130,2566
|
|
20231016,104400,684717145,4155,4165,4165,4155,4302
|
|
20231016,104300,666827765,4180,4180,4185,4165,3200
|
|
20231016,104200,653480725,4180,4180,4180,4180,10
|
|
20231016,104100,653438925,4180,4185,4195,4180,1570
|
|
20231016,104000,646870300,4185,4185,4185,4185,639
|
|
20231016,103900,644196085,4185,4195,4200,4185,1832
|
|
20231016,103800,636517755,4195,4195,4195,4195,20
|
|
20231016,103700,636433855,4200,4200,4200,4200,651
|
|
20231016,103600,633699655,4195,4200,4200,4195,320
|
|
20231016,103500,632356255,4200,4200,4200,4200,319
|
|
20231016,103400,631016455,4200,4190,4200,4190,163
|
|
20231016,103300,630333475,4190,4190,4190,4190,154
|
|
20231016,103200,629688215,4190,4190,4190,4190,78
|
|
20231016,103100,629361395,4200,4195,4200,4195,357
|
|
20231016,103000,627862995,4190,4190,4195,4190,556
|
|
20231016,102900,625533350,4190,4190,4190,4190,692
|
|
20231016,102800,622633870,4200,4200,4200,4200,262
|
|
20231016,102700,621533470,4200,4190,4200,4190,398
|
|
20231016,102600,619865300,4190,4190,4190,4185,38
|
|
20231016,102500,619706120,4190,4190,4190,4190,97
|
|
20231016,102400,619299690,4200,4200,4200,4200,1000
|
|
20231016,102300,615099690,4200,4200,4200,4200,9
|
|
20231016,102200,615061890,4190,4200,4200,4190,380
|
|
20231016,102100,613466200,4205,4190,4210,4190,247
|
|
20231016,102000,612429335,4210,4190,4210,4190,1350
|
|
20231016,101900,606751535,4195,4190,4200,4185,1276
|
|
20231016,101800,601406505,4185,4195,4195,4185,1503
|
|
20231016,101700,595106255,4195,4215,4215,4195,4448
|
|
20231016,101600,576421250,4215,4215,4215,4210,1478
|
|
20231016,101500,570196845,4215,4215,4215,4215,32
|
|
20231016,101400,570061965,4215,4205,4215,4205,660
|
|
20231016,101300,567286390,4205,4205,4215,4205,678
|
|
20231016,101200,564431980,4205,4210,4215,4200,354
|
|
20231016,101100,562943290,4210,4215,4215,4200,114
|
|
20231016,101000,562463030,4200,4200,4200,4200,10
|
|
20231016,100900,562421030,4205,4190,4220,4190,983
|
|
20231016,100800,558282930,4190,4200,4210,4190,1294
|
|
20231016,100700,552850265,4200,4200,4200,4195,222
|
|
20231016,100600,551918560,4200,4200,4200,4195,521
|
|
20231016,100500,549730380,4200,4195,4200,4195,205
|
|
20231016,100400,548869475,4195,4170,4195,4170,661
|
|
20231016,100300,546112520,4170,4170,4175,4170,1641
|
|
20231016,100200,539265320,4170,4190,4195,4170,366
|
|
20231016,100100,537737105,4190,4195,4195,4190,2666
|
|
20231016,100000,526561815,4200,4200,4200,4195,1116
|
|
20231016,095900,521878755,4195,4210,4215,4195,3590
|
|
20231016,095800,506775015,4215,4190,4215,4190,1337
|
|
20231016,095700,501157125,4190,4175,4190,4175,5481
|
|
20231016,095600,478198105,4175,4185,4185,4170,1003
|
|
20231016,095500,474006150,4180,4180,4185,4180,982
|
|
20231016,095400,469900535,4180,4175,4180,4175,25
|
|
20231016,095300,469796060,4175,4215,4215,4175,6719
|
|
20231016,095200,441553080,4215,4205,4220,4195,3130
|
|
20231016,095100,428375080,4205,4165,4205,4165,5754
|
|
20231016,095000,404274955,4165,4120,4165,4115,4879
|
|
20231016,094900,384082065,4115,4115,4115,4115,201
|
|
20231016,094800,383254950,4115,4110,4115,4110,130
|
|
20231016,094700,382720025,4110,4110,4110,4110,0
|
|
20231016,094600,382720025,4110,4110,4110,4110,577
|
|
20231016,094500,380348555,4110,4110,4110,4110,7
|
|
20231016,094400,380319785,4110,4110,4110,4110,13
|
|
20231016,094300,380266355,4110,4115,4115,4110,505
|
|
20231016,094200,378188305,4115,4105,4115,4105,558
|
|
20231016,094100,375897705,4115,4115,4115,4105,618
|
|
20231016,094000,373356125,4115,4115,4120,4115,26
|
|
20231016,093900,373249130,4120,4105,4120,4105,339
|
|
20231016,093800,371855280,4110,4100,4110,4100,94
|
|
20231016,093700,371469300,4110,4100,4110,4100,515
|
|
20231016,093600,369357775,4100,4100,4110,4100,666
|
|
20231016,093500,366621565,4100,4115,4115,4100,281
|
|
20231016,093400,365465450,4110,4105,4115,4100,602
|
|
20231016,093300,362994355,4100,4100,4125,4100,153
|
|
20231016,093200,362366945,4090,4125,4125,4090,1751
|
|
20231016,093100,355182050,4095,4095,4095,4095,600
|
|
20231016,093000,352725050,4095,4090,4135,4090,1504
|
|
20231016,092900,346531715,4090,4085,4095,4085,446
|
|
20231016,092800,344707960,4080,4080,4080,4075,148
|
|
20231016,092700,344104205,4095,4090,4105,4075,3135
|
|
20231016,092600,331304495,4090,4100,4100,4090,3891
|
|
20231016,092500,315363740,4110,4115,4120,4105,2340
|
|
20231016,092400,305744525,4120,4135,4135,4120,2960
|
|
20231016,092300,293525315,4140,4145,4150,4140,369
|
|
20231016,092200,291997300,4135,4155,4155,4135,1696
|
|
20231016,092100,284959905,4155,4175,4180,4155,466
|
|
20231016,092000,283016165,4175,4175,4180,4155,1002
|
|
20231016,091900,278838750,4155,4150,4155,4150,2987
|
|
20231016,091800,266433965,4150,4180,4180,4150,2763
|
|
20231016,091700,254957495,4185,4180,4190,4150,3946
|
|
20231016,091600,238462880,4180,4155,4185,4155,3041
|
|
20231016,091500,225772685,4155,4125,4160,4125,1833
|
|
20231016,091400,218155345,4120,4140,4150,4115,3439
|
|
20231016,091300,203929915,4140,4120,4140,4105,2512
|
|
20231016,091200,193576950,4145,4130,4150,4105,2876
|
|
20231016,091100,181666410,4130,4075,4130,4060,5787
|
|
20231016,091000,157853985,4075,4050,4075,4050,1366
|
|
20231016,090900,152303485,4045,4045,4060,4045,763
|
|
20231016,090800,149213375,4045,4055,4060,4045,2188
|
|
20231016,090700,140349805,4055,4055,4065,4045,1977
|
|
20231016,090600,132335345,4045,4075,4075,4040,777
|
|
20231016,090500,129192590,4025,4030,4045,4015,6401
|
|
20231016,090400,103414605,4030,4025,4030,4020,3320
|
|
20231016,090300,90066260,4030,4040,4045,4025,4404
|
|
20231016,090200,72311940,4040,4035,4070,4030,2031
|
|
20231016,090100,64083505,4040,4050,4070,4040,2945
|
|
20231016,090000,52169410,4050,4115,4120,4050,12702
|