589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,184500,19177910206,2240,2240,2240,2240,0
|
|
20241121,184400,19177910206,2240,2240,2240,2240,0
|
|
20241121,184300,19177910206,2240,2240,2240,2240,0
|
|
20241121,184200,19177910206,2240,2240,2240,2240,0
|
|
20241121,184100,19177910206,2240,2240,2240,2240,0
|
|
20241121,184000,19177910206,2240,2240,2240,2240,0
|
|
20241121,183900,19177910206,2240,2240,2240,2240,0
|
|
20241121,183800,19177910206,2240,2240,2240,2240,0
|
|
20241121,183700,19177910206,2240,2240,2240,2240,0
|
|
20241121,183600,19177910206,2240,2240,2240,2240,0
|
|
20241121,183500,19177910206,2240,2240,2240,2240,0
|
|
20241121,183400,19177910206,2240,2240,2240,2240,0
|
|
20241121,183300,19177910206,2240,2240,2240,2240,0
|
|
20241121,183200,19177910206,2240,2240,2240,2240,0
|
|
20241121,183100,19177910206,2240,2240,2240,2240,0
|
|
20241121,183000,19177910206,2240,2240,2240,2240,0
|
|
20241121,182900,19177910206,2240,2240,2240,2240,0
|
|
20241121,182800,19177910206,2240,2240,2240,2240,0
|
|
20241121,182700,19177910206,2240,2240,2240,2240,0
|
|
20241121,182600,19177910206,2240,2240,2240,2240,0
|
|
20241121,182500,19177910206,2240,2240,2240,2240,0
|
|
20241121,182400,19177910206,2240,2240,2240,2240,0
|
|
20241121,182300,19177910206,2240,2240,2240,2240,0
|
|
20241121,182200,19177910206,2240,2240,2240,2240,0
|
|
20241121,182100,19177910206,2240,2240,2240,2240,0
|
|
20241121,182000,19177910206,2240,2240,2240,2240,0
|
|
20241121,181900,19177910206,2240,2240,2240,2240,0
|
|
20241121,181800,19177910206,2240,2240,2240,2240,0
|
|
20241121,181700,19177910206,2240,2240,2240,2240,0
|
|
20241121,181600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,181500,19177910206,2240,2240,2240,2240,0
|
|
20241121,181400,19177910206,2240,2240,2240,2240,0
|
|
20241121,181300,19177910206,2240,2240,2240,2240,0
|
|
20241121,181200,19177910206,2240,2240,2240,2240,0
|
|
20241121,181100,19177910206,2240,2240,2240,2240,0
|
|
20241121,181000,19177910206,2240,2240,2240,2240,0
|
|
20241121,180900,19177910206,2240,2240,2240,2240,0
|
|
20241121,180800,19177910206,2240,2240,2240,2240,0
|
|
20241121,180700,19177910206,2240,2240,2240,2240,0
|
|
20241121,180600,19177910206,2240,2240,2240,2240,0
|
|
20241121,180500,19177910206,2240,2240,2240,2240,0
|
|
20241121,180400,19177910206,2240,2240,2240,2240,0
|
|
20241121,180300,19177910206,2240,2240,2240,2240,0
|
|
20241121,180200,19177910206,2240,2240,2240,2240,0
|
|
20241121,180100,19177910206,2240,2240,2240,2240,0
|
|
20241121,180000,19177910206,2240,2240,2240,2240,0
|
|
20241121,175900,19177910206,2240,2240,2240,2240,0
|
|
20241121,175800,19177910206,2240,2240,2240,2240,0
|
|
20241121,175700,19177910206,2240,2240,2240,2240,0
|
|
20241121,175600,19177910206,2240,2240,2240,2240,0
|
|
20241121,175500,19177910206,2240,2240,2240,2240,0
|
|
20241121,175400,19177910206,2240,2240,2240,2240,0
|
|
20241121,175300,19177910206,2240,2240,2240,2240,0
|
|
20241121,175200,19177910206,2240,2240,2240,2240,0
|
|
20241121,175100,19177910206,2240,2240,2240,2240,0
|
|
20241121,175000,19177910206,2240,2240,2240,2240,0
|
|
20241121,174900,19177910206,2240,2240,2240,2240,0
|
|
20241121,174800,19177910206,2240,2240,2240,2240,0
|
|
20241121,174700,19177910206,2240,2240,2240,2240,0
|
|
20241121,174600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,174500,19177910206,2240,2240,2240,2240,0
|
|
20241121,174400,19177910206,2240,2240,2240,2240,0
|
|
20241121,174300,19177910206,2240,2240,2240,2240,0
|
|
20241121,174200,19177910206,2240,2240,2240,2240,0
|
|
20241121,174100,19177910206,2240,2240,2240,2240,0
|
|
20241121,174000,19177910206,2240,2240,2240,2240,0
|
|
20241121,173900,19177910206,2240,2240,2240,2240,0
|
|
20241121,173800,19177910206,2240,2240,2240,2240,0
|
|
20241121,173700,19177910206,2240,2240,2240,2240,0
|
|
20241121,173600,19177910206,2240,2240,2240,2240,0
|
|
20241121,173500,19177910206,2240,2240,2240,2240,0
|
|
20241121,173400,19177910206,2240,2240,2240,2240,0
|
|
20241121,173300,19177910206,2240,2240,2240,2240,0
|
|
20241121,173200,19177910206,2240,2240,2240,2240,0
|
|
20241121,173100,19177910206,2240,2240,2240,2240,0
|
|
20241121,173000,19177910206,2240,2240,2240,2240,0
|
|
20241121,172900,19177910206,2240,2240,2240,2240,0
|
|
20241121,172800,19177910206,2240,2240,2240,2240,0
|
|
20241121,172700,19177910206,2240,2240,2240,2240,0
|
|
20241121,172600,19177910206,2240,2240,2240,2240,0
|
|
20241121,172500,19177910206,2240,2240,2240,2240,0
|
|
20241121,172400,19177910206,2240,2240,2240,2240,0
|
|
20241121,172300,19177910206,2240,2240,2240,2240,0
|
|
20241121,172200,19177910206,2240,2240,2240,2240,0
|
|
20241121,172100,19177910206,2240,2240,2240,2240,0
|
|
20241121,172000,19177910206,2240,2240,2240,2240,0
|
|
20241121,171900,19177910206,2240,2240,2240,2240,0
|
|
20241121,171800,19177910206,2240,2240,2240,2240,0
|
|
20241121,171700,19177910206,2240,2240,2240,2240,0
|
|
20241121,171600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,171500,19177910206,2240,2240,2240,2240,0
|
|
20241121,171400,19177910206,2240,2240,2240,2240,0
|
|
20241121,171300,19177910206,2240,2240,2240,2240,0
|
|
20241121,171200,19177910206,2240,2240,2240,2240,0
|
|
20241121,171100,19177910206,2240,2240,2240,2240,0
|
|
20241121,171000,19177910206,2240,2240,2240,2240,0
|
|
20241121,170900,19177910206,2240,2240,2240,2240,0
|
|
20241121,170800,19177910206,2240,2240,2240,2240,0
|
|
20241121,170700,19177910206,2240,2240,2240,2240,0
|
|
20241121,170600,19177910206,2240,2240,2240,2240,0
|
|
20241121,170500,19177910206,2240,2240,2240,2240,0
|
|
20241121,170400,19177910206,2240,2240,2240,2240,0
|
|
20241121,170300,19177910206,2240,2240,2240,2240,0
|
|
20241121,170200,19177910206,2240,2240,2240,2240,0
|
|
20241121,170100,19177910206,2240,2240,2240,2240,0
|
|
20241121,170000,19177910206,2240,2240,2240,2240,0
|
|
20241121,165900,19177910206,2240,2240,2240,2240,0
|
|
20241121,165800,19177910206,2240,2240,2240,2240,0
|
|
20241121,165700,19177910206,2240,2240,2240,2240,0
|
|
20241121,165600,19177910206,2240,2240,2240,2240,0
|
|
20241121,165500,19177910206,2240,2240,2240,2240,0
|
|
20241121,165400,19177910206,2240,2240,2240,2240,0
|
|
20241121,165300,19177910206,2240,2240,2240,2240,0
|
|
20241121,165200,19177910206,2240,2240,2240,2240,0
|
|
20241121,165100,19177910206,2240,2240,2240,2240,0
|
|
20241121,165000,19177910206,2240,2240,2240,2240,0
|
|
20241121,164900,19177910206,2240,2240,2240,2240,0
|
|
20241121,164800,19177910206,2240,2240,2240,2240,0
|
|
20241121,164700,19177910206,2240,2240,2240,2240,0
|
|
20241121,164600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,164500,19177910206,2240,2240,2240,2240,0
|
|
20241121,164400,19177910206,2240,2240,2240,2240,0
|
|
20241121,164300,19177910206,2240,2240,2240,2240,0
|
|
20241121,164200,19177910206,2240,2240,2240,2240,0
|
|
20241121,164100,19177910206,2240,2240,2240,2240,0
|
|
20241121,164000,19177910206,2240,2240,2240,2240,0
|
|
20241121,163900,19177910206,2240,2240,2240,2240,0
|
|
20241121,163800,19177910206,2240,2240,2240,2240,0
|
|
20241121,163700,19177910206,2240,2240,2240,2240,0
|
|
20241121,163600,19177910206,2240,2240,2240,2240,0
|
|
20241121,163500,19177910206,2240,2240,2240,2240,0
|
|
20241121,163400,19177910206,2240,2240,2240,2240,0
|
|
20241121,163300,19177910206,2240,2240,2240,2240,0
|
|
20241121,163200,19177910206,2240,2240,2240,2240,0
|
|
20241121,163100,19177910206,2240,2240,2240,2240,0
|
|
20241121,163000,19177910206,2240,2240,2240,2240,0
|
|
20241121,162900,19177910206,2240,2240,2240,2240,0
|
|
20241121,162800,19177910206,2240,2240,2240,2240,0
|
|
20241121,162700,19177910206,2240,2240,2240,2240,0
|
|
20241121,162600,19177910206,2240,2240,2240,2240,0
|
|
20241121,162500,19177910206,2240,2240,2240,2240,0
|
|
20241121,162400,19177910206,2240,2240,2240,2240,0
|
|
20241121,162300,19177910206,2240,2240,2240,2240,0
|
|
20241121,162200,19177910206,2240,2240,2240,2240,0
|
|
20241121,162100,19177910206,2240,2240,2240,2240,0
|
|
20241121,162000,19177910206,2240,2240,2240,2240,0
|
|
20241121,161900,19177910206,2240,2240,2240,2240,0
|
|
20241121,161800,19177910206,2240,2240,2240,2240,0
|
|
20241121,161700,19177910206,2240,2240,2240,2240,0
|
|
20241121,161600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,161500,19177910206,2240,2240,2240,2240,0
|
|
20241121,161400,19177910206,2240,2240,2240,2240,0
|
|
20241121,161300,19177910206,2240,2240,2240,2240,0
|
|
20241121,161200,19177910206,2240,2240,2240,2240,0
|
|
20241121,161100,19177910206,2240,2240,2240,2240,0
|
|
20241121,161000,19177910206,2240,2240,2240,2240,0
|
|
20241121,160900,19177910206,2240,2240,2240,2240,0
|
|
20241121,160800,19177910206,2240,2240,2240,2240,0
|
|
20241121,160700,19177910206,2240,2240,2240,2240,0
|
|
20241121,160600,19177910206,2240,2240,2240,2240,0
|
|
20241121,160500,19177910206,2240,2240,2240,2240,0
|
|
20241121,160400,19177910206,2240,2240,2240,2240,0
|
|
20241121,160300,19177910206,2240,2240,2240,2240,0
|
|
20241121,160200,19177910206,2240,2240,2240,2240,0
|
|
20241121,160100,19177910206,2240,2240,2240,2240,0
|
|
20241121,160000,19177910206,2240,2240,2240,2240,0
|
|
20241121,155900,19177910206,2240,2240,2240,2240,0
|
|
20241121,155800,19177910206,2240,2240,2240,2240,0
|
|
20241121,155700,19177910206,2240,2240,2240,2240,0
|
|
20241121,155600,19177910206,2240,2240,2240,2240,0
|
|
20241121,155500,19177910206,2240,2240,2240,2240,0
|
|
20241121,155400,19177910206,2240,2240,2240,2240,0
|
|
20241121,155300,19177910206,2240,2240,2240,2240,0
|
|
20241121,155200,19177910206,2240,2240,2240,2240,0
|
|
20241121,155100,19177910206,2240,2240,2240,2240,0
|
|
20241121,155000,19177910206,2240,2240,2240,2240,0
|
|
20241121,154900,19177910206,2240,2240,2240,2240,0
|
|
20241121,154800,19177910206,2240,2240,2240,2240,0
|
|
20241121,154700,19177910206,2240,2240,2240,2240,0
|
|
20241121,154600,19177910206,2240,2240,2240,2240,193295
|
|
20241121,154500,19177910206,2240,2240,2240,2240,0
|
|
20241121,154400,19177910206,2240,2240,2240,2240,0
|
|
20241121,154300,19177910206,2240,2240,2240,2240,0
|
|
20241121,154200,19177910206,2240,2240,2240,2240,0
|
|
20241121,154100,19177910206,2240,2240,2240,2240,0
|
|
20241121,154000,19177910206,2240,2240,2240,2240,0
|
|
20241121,153900,19177910206,2240,2240,2240,2240,0
|
|
20241121,153800,19177910206,2240,2240,2240,2240,0
|
|
20241121,153700,19177910206,2240,2240,2240,2240,0
|
|
20241121,153600,19177910206,2240,2240,2240,2240,0
|
|
20241121,153500,19177910206,2240,2240,2240,2240,0
|
|
20241121,153400,19177910206,2240,2240,2240,2240,0
|
|
20241121,153300,19177910206,2240,2240,2240,2240,0
|
|
20241121,153200,19177910206,2240,2240,2240,2240,0
|
|
20241121,153100,19177910206,2240,2240,2240,2240,0
|
|
20241121,153000,19177910206,2240,2240,2240,2240,193295
|
|
20241121,152900,18744929406,2215,2215,2215,2215,0
|
|
20241121,152800,18744929406,2215,2215,2215,2215,0
|
|
20241121,152700,18744929406,2215,2215,2215,2215,0
|
|
20241121,152600,18744929406,2215,2215,2215,2215,0
|
|
20241121,152500,18744929406,2215,2215,2215,2215,0
|
|
20241121,152400,18744929406,2215,2215,2215,2215,0
|
|
20241121,152300,18744929406,2215,2215,2215,2215,0
|
|
20241121,152200,18744929406,2215,2215,2215,2215,0
|
|
20241121,152100,18744929406,2215,2215,2215,2215,0
|
|
20241121,152000,18744929406,2215,2215,2215,2215,0
|
|
20241121,151900,18744929406,2215,2245,2260,2210,180488
|
|
20241121,151800,18343817236,2240,2280,2295,2230,221142
|
|
20241121,151700,17844215546,2280,2310,2320,2280,120011
|
|
20241121,151600,17568605671,2315,2315,2350,2275,345764
|
|
20241121,151500,16768069661,2310,2300,2325,2295,224150
|
|
20241121,151400,16251219001,2295,2295,2295,2295,0
|
|
20241121,151300,16251219001,2295,2245,2295,2240,275819
|
|
20241121,151200,15622646801,2245,2240,2245,2235,31267
|
|
20241121,151100,15552589176,2240,2245,2250,2240,15541
|
|
20241121,151000,15517690551,2245,2220,2245,2215,25546
|
|
20241121,150900,15460568906,2220,2215,2230,2210,15555
|
|
20241121,150800,15426047941,2215,2230,2230,2210,13092
|
|
20241121,150700,15396933221,2225,2220,2235,2220,5141
|
|
20241121,150600,15385479046,2220,2230,2240,2220,10664
|
|
20241121,150500,15361675686,2230,2235,2240,2220,16555
|
|
20241121,150400,15324753036,2230,2210,2255,2210,25596
|
|
20241121,150300,15267448706,2210,2210,2220,2210,3557
|
|
20241121,150200,15259577786,2210,2215,2220,2205,3812
|
|
20241121,150100,15251154711,2210,2220,2220,2205,8016
|
|
20241121,150000,15233425056,2220,2215,2225,2210,6716
|
|
20241121,145900,15218523686,2210,2235,2235,2210,25088
|
|
20241121,145800,15162891891,2225,2245,2245,2220,32634
|
|
20241121,145700,15090043711,2245,2245,2245,2235,39154
|
|
20241121,145600,15002380051,2245,2220,2255,2215,125911
|
|
20241121,145500,14720991716,2220,2210,2220,2205,17859
|
|
20241121,145400,14681469531,2205,2200,2210,2190,23563
|
|
20241121,145300,14629580431,2200,2175,2210,2175,125006
|
|
20241121,145200,14354563836,2175,2175,2180,2175,6111
|
|
20241121,145100,14341254961,2175,2175,2180,2165,5369
|
|
20241121,145000,14329591276,2175,2170,2180,2170,11026
|
|
20241121,144900,14305633881,2170,2160,2170,2160,2223
|
|
20241121,144800,14300822086,2160,2165,2165,2160,2721
|
|
20241121,144700,14294940526,2165,2170,2170,2165,3478
|
|
20241121,144600,14287409176,2165,2165,2170,2165,1354
|
|
20241121,144500,14284477761,2165,2170,2170,2165,1352
|
|
20241121,144400,14281547266,2170,2165,2170,2160,1250
|
|
20241121,144300,14278845881,2160,2160,2165,2160,985
|
|
20241121,144200,14276717651,2160,2160,2165,2160,2826
|
|
20241121,144100,14270613431,2165,2170,2170,2165,1680
|
|
20241121,144000,14266972311,2170,2165,2170,2160,1378
|
|
20241121,143900,14263985761,2170,2170,2170,2165,2517
|
|
20241121,143800,14258533656,2170,2160,2170,2155,5260
|
|
20241121,143700,14247175941,2160,2160,2160,2160,195
|
|
20241121,143600,14246754741,2155,2160,2165,2155,3377
|
|
20241121,143500,14239472021,2160,2155,2160,2155,815
|
|
20241121,143400,14237713841,2150,2155,2160,2150,1827
|
|
20241121,143300,14233781286,2160,2160,2160,2145,12962
|
|
20241121,143200,14205907126,2160,2170,2170,2150,29182
|
|
20241121,143100,14143027011,2170,2165,2170,2165,2709
|
|
20241121,143000,14137151441,2165,2165,2165,2160,941
|
|
20241121,142900,14135116931,2160,2165,2165,2155,3749
|
|
20241121,142800,14127023901,2165,2155,2165,2150,10241
|
|
20241121,142700,14104931346,2155,2150,2165,2150,6958
|
|
20241121,142600,14089917476,2150,2165,2165,2150,5541
|
|
20241121,142500,14077978271,2160,2165,2165,2150,15298
|
|
20241121,142400,14045025031,2165,2165,2165,2155,12956
|
|
20241121,142300,14017048691,2160,2180,2180,2155,32146
|
|
20241121,142200,13947570186,2180,2175,2180,2170,4574
|
|
20241121,142100,13937637441,2175,2180,2180,2170,6244
|
|
20241121,142000,13924084586,2175,2185,2185,2175,1957
|
|
20241121,141900,13919827216,2175,2190,2190,2175,5270
|
|
20241121,141800,13908356206,2190,2185,2190,2180,1382
|
|
20241121,141700,13905336376,2185,2180,2185,2180,1388
|
|
20241121,141600,13902310511,2180,2180,2185,2180,183
|
|
20241121,141500,13901911181,2180,2180,2190,2180,5403
|
|
20241121,141400,13890130156,2180,2185,2190,2180,5474
|
|
20241121,141300,13878179241,2185,2190,2190,2175,6910
|
|
20241121,141200,13863112236,2190,2185,2190,2180,854
|
|
20241121,141100,13861248631,2185,2185,2190,2185,1189
|
|
20241121,141000,13858650651,2185,2190,2190,2185,694
|
|
20241121,140900,13857132491,2190,2180,2195,2180,5917
|
|
20241121,140800,13844204351,2175,2175,2180,2170,5984
|
|
20241121,140700,13831206261,2175,2185,2185,2175,3801
|
|
20241121,140600,13822922181,2180,2185,2190,2180,2733
|
|
20241121,140500,13816954861,2185,2180,2190,2180,5129
|
|
20241121,140400,13805732871,2180,2175,2185,2175,1053
|
|
20241121,140300,13803438726,2175,2175,2185,2170,4769
|
|
20241121,140200,13793068381,2175,2185,2185,2170,8367
|
|
20241121,140100,13774879636,2185,2185,2185,2175,5009
|
|
20241121,140000,13763983861,2185,2190,2195,2175,5169
|
|
20241121,135900,13752712571,2190,2185,2190,2170,12625
|
|
20241121,135800,13725209921,2185,2200,2200,2185,18208
|
|
20241121,135700,13685342746,2200,2190,2200,2190,1839
|
|
20241121,135600,13681306816,2190,2190,2195,2185,3289
|
|
20241121,135500,13674102831,2190,2195,2195,2190,615
|
|
20241121,135400,13672755681,2190,2200,2200,2190,4747
|
|
20241121,135300,13662345401,2200,2200,2205,2195,4737
|
|
20241121,135200,13651924316,2200,2195,2200,2195,2811
|
|
20241121,135100,13645744321,2195,2190,2200,2190,915
|
|
20241121,135000,13643736391,2190,2195,2200,2185,7446
|
|
20241121,134900,13627416591,2190,2190,2195,2190,2357
|
|
20241121,134800,13622252711,2190,2200,2200,2190,3541
|
|
20241121,134700,13614497371,2200,2190,2200,2190,1393
|
|
20241121,134600,13611444241,2190,2190,2195,2185,3111
|
|
20241121,134500,13604640131,2185,2200,2200,2185,5517
|
|
20241121,134400,13592534956,2205,2195,2205,2195,2520
|
|
20241121,134300,13586990956,2200,2195,2200,2195,5968
|
|
20241121,134200,13573864161,2195,2200,2200,2185,4091
|
|
20241121,134100,13564914176,2195,2205,2205,2185,4014
|
|
20241121,134000,13556127686,2195,2205,2215,2195,5764
|
|
20241121,133900,13543426006,2200,2185,2200,2185,7429
|
|
20241121,133800,13527122551,2185,2185,2190,2180,2202
|
|
20241121,133700,13522311611,2185,2190,2190,2185,1018
|
|
20241121,133600,13520084956,2185,2190,2195,2175,11955
|
|
20241121,133500,13493983421,2190,2190,2195,2180,10332
|
|
20241121,133400,13471394251,2190,2185,2195,2185,11822
|
|
20241121,133300,13445523351,2185,2175,2185,2175,6478
|
|
20241121,133200,13431416396,2175,2175,2175,2175,4605
|
|
20241121,133100,13421400521,2175,2190,2190,2175,12662
|
|
20241121,133000,13393805941,2190,2180,2190,2180,1364
|
|
20241121,132900,13390824141,2180,2185,2185,2175,15993
|
|
20241121,132800,13355947386,2185,2190,2195,2185,2338
|
|
20241121,132700,13350826596,2190,2185,2195,2180,9305
|
|
20241121,132600,13330442721,2185,2185,2190,2185,3726
|
|
20241121,132500,13322300066,2185,2185,2190,2180,12816
|
|
20241121,132400,13294278481,2190,2190,2195,2170,27576
|
|
20241121,132300,13234172581,2195,2190,2195,2185,5216
|
|
20241121,132200,13222749506,2190,2190,2205,2185,9887
|
|
20241121,132100,13201081901,2190,2195,2200,2190,14878
|
|
20241121,132000,13168446711,2195,2210,2215,2195,19292
|
|
20241121,131900,13125899921,2210,2215,2215,2180,53317
|
|
20241121,131800,13008819881,2210,2225,2230,2210,16414
|
|
20241121,131700,12972464946,2235,2225,2235,2220,3498
|
|
20241121,131600,12964686911,2225,2230,2240,2225,18905
|
|
20241121,131500,12922520741,2235,2230,2240,2225,1868
|
|
20241121,131400,12918352531,2235,2230,2235,2220,23087
|
|
20241121,131300,12866971546,2230,2235,2240,2225,6306
|
|
20241121,131200,12852904366,2230,2240,2245,2220,38076
|
|
20241121,131100,12767991381,2245,2240,2245,2230,10282
|
|
20241121,131000,12745019811,2230,2220,2250,2220,12996
|
|
20241121,130900,12715975321,2220,2225,2235,2220,27397
|
|
20241121,130800,12655056536,2225,2240,2240,2225,17170
|
|
20241121,130700,12616793671,2230,2230,2240,2225,11532
|
|
20241121,130600,12591086766,2235,2230,2235,2225,10208
|
|
20241121,130500,12568283676,2235,2225,2235,2225,3578
|
|
20241121,130400,12560312711,2225,2225,2225,2215,4686
|
|
20241121,130300,12549908051,2215,2220,2220,2215,4899
|
|
20241121,130200,12539036036,2215,2235,2235,2215,15171
|
|
20241121,130100,12505337261,2235,2220,2235,2220,1998
|
|
20241121,130000,12500884106,2220,2230,2230,2220,20558
|
|
20241121,125900,12455183996,2230,2245,2250,2230,15485
|
|
20241121,125800,12420544471,2245,2245,2255,2240,24525
|
|
20241121,125700,12365405861,2250,2245,2250,2240,23325
|
|
20241121,125600,12313074001,2240,2240,2245,2235,11053
|
|
20241121,125500,12288313791,2235,2230,2240,2225,12537
|
|
20241121,125400,12260307096,2225,2225,2225,2220,4301
|
|
20241121,125300,12250739641,2225,2220,2230,2215,8690
|
|
20241121,125200,12231402146,2220,2215,2225,2215,11931
|
|
20241121,125100,12204949016,2215,2215,2220,2210,6729
|
|
20241121,125000,12190039221,2220,2225,2225,2210,5269
|
|
20241121,124900,12178370031,2225,2235,2235,2220,11984
|
|
20241121,124800,12151685536,2235,2220,2235,2220,25941
|
|
20241121,124700,12093977526,2215,2215,2220,2210,4866
|
|
20241121,124600,12083194021,2220,2210,2220,2205,11556
|
|
20241121,124500,12057611591,2210,2215,2215,2200,13920
|
|
20241121,124400,12026895201,2210,2200,2215,2195,11781
|
|
20241121,124300,12000919181,2205,2215,2215,2195,14379
|
|
20241121,124200,11969195366,2205,2210,2220,2200,17704
|
|
20241121,124100,11930045646,2215,2190,2215,2185,19118
|
|
20241121,124000,11887970106,2195,2195,2200,2175,21735
|
|
20241121,123900,11840425836,2195,2210,2210,2195,12035
|
|
20241121,123800,11813935626,2205,2200,2210,2200,5898
|
|
20241121,123700,11800930046,2205,2200,2210,2200,2158
|
|
20241121,123600,11796172001,2200,2205,2205,2190,9862
|
|
20241121,123500,11774516646,2205,2205,2205,2200,2662
|
|
20241121,123400,11768660176,2205,2200,2205,2200,1478
|
|
20241121,123300,11765408246,2200,2200,2205,2200,19920
|
|
20241121,123200,11721580996,2205,2215,2215,2200,6675
|
|
20241121,123100,11706870046,2215,2215,2215,2210,3776
|
|
20241121,123000,11698524821,2215,2215,2215,2205,4972
|
|
20241121,122900,11687527586,2215,2215,2220,2210,1498
|
|
20241121,122800,11684211671,2210,2220,2220,2200,15243
|
|
20241121,122700,11650513341,2220,2210,2220,2205,7321
|
|
20241121,122600,11634319921,2210,2220,2225,2205,12284
|
|
20241121,122500,11607143781,2220,2210,2225,2205,22301
|
|
20241121,122400,11557734776,2210,2200,2220,2200,20083
|
|
20241121,122300,11513349196,2200,2200,2200,2185,10470
|
|
20241121,122200,11490410516,2200,2200,2205,2190,11405
|
|
20241121,122100,11465356166,2195,2170,2210,2170,38117
|
|
20241121,122000,11381847676,2170,2180,2185,2170,19727
|
|
20241121,121900,11338856701,2180,2200,2200,2160,76135
|
|
20241121,121800,11173404826,2200,2200,2215,2170,139213
|
|
20241121,121700,10868214336,2195,2245,2255,2195,159441
|
|
20241121,121600,10515508561,2240,2250,2260,2230,20082
|
|
20241121,121500,10470444386,2250,2275,2275,2245,44942
|
|
20241121,121400,10368863901,2275,2245,2275,2245,53774
|
|
20241121,121300,10247251416,2245,2235,2250,2230,6713
|
|
20241121,121200,10232191221,2235,2235,2240,2235,5664
|
|
20241121,121100,10219526646,2235,2240,2250,2235,25346
|
|
20241121,121000,10162606166,2240,2235,2240,2225,10790
|
|
20241121,120900,10138523711,2230,2235,2240,2230,8185
|
|
20241121,120800,10120242406,2235,2240,2245,2235,5391
|
|
20241121,120700,10108172396,2235,2230,2245,2225,24588
|
|
20241121,120600,10053273081,2230,2235,2245,2230,11687
|
|
20241121,120500,10027153226,2240,2240,2245,2240,6263
|
|
20241121,120400,10013123976,2240,2235,2245,2235,6502
|
|
20241121,120300,9998555716,2240,2245,2250,2235,26661
|
|
20241121,120200,9938665881,2245,2245,2250,2235,19168
|
|
20241121,120100,9895672241,2245,2240,2245,2230,16089
|
|
20241121,120000,9859670371,2240,2230,2245,2230,29510
|
|
20241121,115900,9793598171,2230,2240,2245,2230,14902
|
|
20241121,115800,9760299671,2240,2260,2270,2235,43249
|
|
20241121,115700,9662656966,2260,2245,2260,2235,24656
|
|
20241121,115600,9607089456,2245,2250,2255,2220,47201
|
|
20241121,115500,9501378966,2255,2250,2265,2250,36835
|
|
20241121,115400,9418255671,2245,2240,2255,2235,11994
|
|
20241121,115300,9391325361,2235,2240,2250,2230,13183
|
|
20241121,115200,9361855001,2245,2250,2265,2235,53231
|
|
20241121,115100,9241756036,2255,2260,2265,2245,27213
|
|
20241121,115000,9180367876,2255,2250,2275,2235,84953
|
|
20241121,114900,8988416561,2245,2225,2250,2225,23515
|
|
20241121,114800,8935776266,2230,2240,2240,2220,22629
|
|
20241121,114700,8885283436,2240,2255,2255,2230,41120
|
|
20241121,114600,8792908196,2255,2240,2255,2225,65014
|
|
20241121,114500,8646952221,2240,2220,2250,2220,31165
|
|
20241121,114400,8577362721,2220,2230,2230,2215,14936
|
|
20241121,114300,8544229336,2225,2230,2230,2210,42634
|
|
20241121,114200,8449486951,2230,2215,2230,2205,18610
|
|
20241121,114100,8408215531,2215,2225,2230,2210,41904
|
|
20241121,114000,8315258226,2210,2220,2230,2205,52146
|
|
20241121,113900,8199747006,2220,2245,2255,2210,57628
|
|
20241121,113800,8070823886,2235,2225,2250,2225,75603
|
|
20241121,113700,7901213001,2225,2230,2245,2220,70222
|
|
20241121,113600,7744548266,2235,2245,2250,2205,96302
|
|
20241121,113500,7529648731,2255,2205,2290,2195,377373
|
|
20241121,113400,6680627636,2210,2165,2215,2160,262450
|
|
20241121,113300,6105179856,2165,2170,2170,2165,4278
|
|
20241121,113200,6095899316,2170,2155,2170,2155,11001
|
|
20241121,113100,6072126691,2155,2160,2165,2145,11720
|
|
20241121,113000,6046892071,2165,2170,2170,2160,17392
|
|
20241121,112900,6009214256,2170,2165,2175,2165,46420
|
|
20241121,112800,5908493616,2165,2155,2170,2155,40641
|
|
20241121,112700,5820628761,2155,2150,2155,2145,18507
|
|
20241121,112600,5780816031,2150,2140,2150,2140,14628
|
|
20241121,112500,5749473636,2140,2135,2140,2135,1433
|
|
20241121,112400,5746411231,2135,2145,2145,2135,5180
|
|
20241121,112300,5735351711,2145,2125,2145,2125,6712
|
|
20241121,112200,5721013926,2135,2125,2135,2125,10206
|
|
20241121,112100,5699289591,2125,2125,2130,2125,3084
|
|
20241121,112000,5692721046,2130,2120,2130,2120,2289
|
|
20241121,111900,5687864881,2125,2130,2130,2125,4738
|
|
20241121,111800,5677781581,2130,2125,2130,2120,5883
|
|
20241121,111700,5665279171,2135,2140,2140,2125,1361
|
|
20241121,111600,5662378766,2140,2140,2140,2125,2404
|
|
20241121,111500,5657253536,2140,2130,2140,2130,15649
|
|
20241121,111400,5623818811,2125,2130,2130,2125,7540
|
|
20241121,111300,5607762451,2120,2115,2125,2115,11613
|
|
20241121,111200,5583144436,2115,2110,2120,2110,7961
|
|
20241121,111100,5566313221,2100,2115,2115,2100,10292
|
|
20241121,111000,5544612636,2115,2105,2115,2105,3881
|
|
20241121,110900,5536433951,2105,2110,2110,2100,11496
|
|
20241121,110800,5512217486,2115,2120,2120,2110,4338
|
|
20241121,110700,5503049351,2110,2120,2120,2110,10762
|
|
20241121,110600,5480308941,2120,2105,2120,2105,2820
|
|
20241121,110500,5474367361,2100,2120,2125,2100,14383
|
|
20241121,110400,5443977016,2120,2130,2130,2120,9584
|
|
20241121,110300,5423641631,2130,2130,2135,2125,7235
|
|
20241121,110200,5408242061,2130,2125,2130,2125,8661
|
|
20241121,110100,5389806151,2130,2145,2145,2130,6065
|
|
20241121,110000,5376846256,2145,2115,2145,2115,5526
|
|
20241121,105900,5365046031,2115,2125,2125,2110,5065
|
|
20241121,105800,5354308021,2130,2130,2140,2105,18646
|
|
20241121,105700,5314839936,2130,2125,2130,2095,68023
|
|
20241121,105600,5170689301,2125,2155,2155,2125,19850
|
|
20241121,105500,5128342006,2155,2150,2160,2140,23894
|
|
20241121,105400,5077033501,2140,2150,2160,2140,19800
|
|
20241121,105300,5034436901,2150,2160,2170,2145,22031
|
|
20241121,105200,4986873161,2160,2150,2160,2140,25908
|
|
20241121,105100,4931180936,2150,2160,2170,2140,46996
|
|
20241121,105000,4829786801,2160,2145,2160,2130,63972
|
|
20241121,104900,4692338576,2140,2140,2140,2135,19456
|
|
20241121,104800,4650745241,2135,2125,2140,2125,22669
|
|
20241121,104700,4602320106,2125,2120,2140,2120,56274
|
|
20241121,104600,4482324361,2125,2115,2125,2110,7265
|
|
20241121,104500,4466949816,2115,2110,2115,2110,428
|
|
20241121,104400,4466045796,2110,2105,2115,2100,12103
|
|
20241121,104300,4440588551,2115,2120,2120,2105,9045
|
|
20241121,104200,4421497016,2110,2105,2120,2105,2110
|
|
20241121,104100,4417038016,2105,2110,2120,2105,9554
|
|
20241121,104000,4396866746,2120,2125,2130,2110,10617
|
|
20241121,103900,4374343606,2125,2115,2125,2110,12916
|
|
20241121,103800,4347001391,2115,2115,2115,2110,3799
|
|
20241121,103700,4338971556,2115,2105,2125,2105,5946
|
|
20241121,103600,4326385631,2120,2120,2120,2115,2355
|
|
20241121,103500,4321397391,2125,2115,2125,2100,12496
|
|
20241121,103400,4294948021,2105,2100,2120,2095,28493
|
|
20241121,103300,4235051611,2105,2100,2115,2100,10428
|
|
20241121,103200,4213093131,2100,2095,2105,2090,8325
|
|
20241121,103100,4195633056,2090,2105,2115,2090,11401
|
|
20241121,103000,4171709211,2105,2110,2130,2105,20228
|
|
20241121,102900,4128955936,2110,2120,2155,2110,79143
|
|
20241121,102800,3959969651,2125,2120,2135,2105,70345
|
|
20241121,102700,3810549081,2115,2085,2120,2080,29822
|
|
20241121,102600,3747875731,2085,2090,2100,2075,13987
|
|
20241121,102500,3718705321,2095,2105,2125,2095,35975
|
|
20241121,102400,3642717726,2105,2095,2105,2080,20942
|
|
20241121,102300,3598831576,2090,2100,2100,2075,14147
|
|
20241121,102200,3569254591,2100,2100,2120,2080,35890
|
|
20241121,102100,3493907061,2100,2120,2125,2075,70526
|
|
20241121,102000,3346038166,2120,2140,2150,2100,107618
|
|
20241121,101900,3118323551,2155,2090,2155,2080,272908
|
|
20241121,101800,2539709956,2095,2095,2095,2095,0
|
|
20241121,101700,2539709956,2095,2095,2095,2095,0
|
|
20241121,101600,2539709956,2095,2085,2095,2085,25422
|
|
20241121,101500,2486484276,2090,2060,2090,2055,64944
|
|
20241121,101400,2351554646,2060,2045,2060,2040,15252
|
|
20241121,101300,2320341616,2050,2060,2060,2050,4911
|
|
20241121,101200,2310273516,2045,2055,2065,2045,12536
|
|
20241121,101100,2284559956,2060,2055,2065,2055,12218
|
|
20241121,101000,2259404876,2050,2040,2060,2040,13148
|
|
20241121,100900,2232447991,2045,2055,2060,2040,18035
|
|
20241121,100800,2195477206,2050,2070,2075,2050,9845
|
|
20241121,100700,2175252531,2070,2060,2075,2045,27182
|
|
20241121,100600,2119405311,2060,2080,2080,2055,28594
|
|
20241121,100500,2060407836,2080,2065,2085,2060,37364
|
|
20241121,100400,1983025761,2075,2085,2085,2065,12721
|
|
20241121,100300,1956656301,2080,2090,2090,2070,26945
|
|
20241121,100200,1900598886,2085,2080,2090,2070,75982
|
|
20241121,100100,1742524266,2080,2060,2090,2055,38348
|
|
20241121,100000,1662864281,2060,2065,2075,2055,32022
|
|
20241121,095900,1596836136,2065,2060,2080,2055,30713
|
|
20241121,095800,1533340821,2060,2050,2080,2050,52968
|
|
20241121,095700,1423675011,2050,2050,2060,2035,34808
|
|
20241121,095600,1352418866,2050,2060,2095,2050,134428
|
|
20241121,095500,1073729541,2060,2045,2070,2035,75542
|
|
20241121,095400,918548491,2045,1994,2075,1994,95650
|
|
20241121,095300,723460968,1993,1993,1999,1992,10525
|
|
20241121,095200,702468479,1992,1985,1992,1985,4059
|
|
20241121,095100,694388272,1984,1994,1994,1983,3567
|
|
20241121,095000,687311849,1996,1995,2005,1990,40812
|
|
20241121,094900,605830722,1995,1975,1995,1975,31011
|
|
20241121,094800,544221689,1975,1947,1975,1947,34207
|
|
20241121,094700,477199789,1941,1941,1941,1941,1
|
|
20241121,094600,477197848,1942,1948,1948,1942,1115
|
|
20241121,094500,475028828,1948,1949,1950,1940,9717
|
|
20241121,094400,456092827,1938,1951,1951,1938,3394
|
|
20241121,094300,449510006,1951,1952,1952,1943,4386
|
|
20241121,094200,440969789,1952,1950,1952,1950,273
|
|
20241121,094100,440437139,1950,1947,1950,1947,1643
|
|
20241121,094000,437234048,1947,1950,1950,1945,9286
|
|
20241121,093900,419135798,1945,1945,1950,1945,1718
|
|
20241121,093800,415788172,1945,1946,1946,1942,6567
|
|
20241121,093700,403025383,1945,1944,1945,1944,1648
|
|
20241121,093600,399821668,1949,1943,1949,1940,21639
|
|
20241121,093500,357739711,1940,1945,1945,1938,15430
|
|
20241121,093400,327787491,1944,1938,1945,1938,12778
|
|
20241121,093300,302977330,1938,1929,1938,1929,2939
|
|
20241121,093200,297294833,1930,1923,1935,1922,16228
|
|
20241121,093100,265999229,1922,1922,1922,1921,1527
|
|
20241121,093000,263064336,1922,1922,1922,1922,215
|
|
20241121,092900,262651106,1922,1925,1925,1913,4125
|
|
20241121,092800,254743244,1924,1917,1924,1913,6749
|
|
20241121,092700,241785336,1916,1914,1916,1914,2043
|
|
20241121,092600,237873676,1914,1907,1914,1907,363
|
|
20241121,092500,237178962,1904,1890,1904,1890,2918
|
|
20241121,092400,231633686,1890,1902,1902,1890,2500
|
|
20241121,092300,226884686,1888,1902,1902,1888,6100
|
|
20241121,092200,215360990,1902,1894,1902,1891,1879
|
|
20241121,092100,211802003,1902,1902,1902,1902,1
|
|
20241121,092000,211800101,1902,1902,1902,1901,621
|
|
20241121,091900,210618963,1902,1888,1902,1887,6828
|
|
20241121,091800,197693843,1889,1892,1892,1889,18693
|
|
20241121,091700,162340060,1892,1902,1902,1892,150
|
|
20241121,091600,162055760,1902,1903,1903,1892,10968
|
|
20241121,091500,141184755,1902,1893,1902,1893,2160
|
|
20241121,091400,137088171,1892,1904,1904,1892,13421
|
|
20241121,091300,111593513,1904,1915,1915,1904,216
|
|
20241121,091200,111182071,1915,1915,1915,1915,1
|
|
20241121,091100,111180156,1899,1914,1914,1899,5536
|
|
20241121,091000,100650517,1914,1911,1915,1902,4589
|
|
20241121,090900,91909712,1911,1930,1930,1911,777
|
|
20241121,090800,90411073,1930,1925,1930,1907,3663
|
|
20241121,090700,83360476,1908,1925,1926,1908,86
|
|
20241121,090600,83194883,1908,1914,1938,1908,6889
|
|
20241121,090500,70003234,1914,1901,1914,1901,5692
|
|
20241121,090400,59138998,1893,1893,1895,1891,7291
|
|
20241121,090300,45338435,1893,1898,1907,1893,2697
|
|
20241121,090200,40224572,1898,1908,1908,1898,2144
|
|
20241121,090100,36153984,1908,1908,1908,1908,21
|
|
20241121,090000,36113916,1909,1907,1909,1895,19000
|