662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,205800,1320441784,1961,1961,1961,1961,0
|
|
20241114,205700,1320441784,1961,1961,1961,1961,0
|
|
20241114,205600,1320441784,1961,1961,1961,1961,0
|
|
20241114,205500,1320441784,1961,1961,1961,1961,0
|
|
20241114,205400,1320441784,1961,1961,1961,1961,0
|
|
20241114,205300,1320441784,1961,1961,1961,1961,0
|
|
20241114,205200,1320441784,1961,1961,1961,1961,0
|
|
20241114,205100,1320441784,1961,1961,1961,1961,0
|
|
20241114,205000,1320441784,1961,1961,1961,1961,0
|
|
20241114,204900,1320441784,1961,1961,1961,1961,0
|
|
20241114,204800,1320441784,1961,1961,1961,1961,0
|
|
20241114,204700,1320441784,1961,1961,1961,1961,0
|
|
20241114,204600,1320441784,1961,1961,1961,1961,0
|
|
20241114,204500,1320441784,1961,1961,1961,1961,0
|
|
20241114,204400,1320441784,1961,1961,1961,1961,0
|
|
20241114,204300,1320441784,1961,1961,1961,1961,0
|
|
20241114,204200,1320441784,1961,1961,1961,1961,0
|
|
20241114,204100,1320441784,1961,1961,1961,1961,0
|
|
20241114,204000,1320441784,1961,1961,1961,1961,0
|
|
20241114,203900,1320441784,1961,1961,1961,1961,0
|
|
20241114,203800,1320441784,1961,1961,1961,1961,0
|
|
20241114,203700,1320441784,1961,1961,1961,1961,0
|
|
20241114,203600,1320441784,1961,1961,1961,1961,0
|
|
20241114,203500,1320441784,1961,1961,1961,1961,0
|
|
20241114,203400,1320441784,1961,1961,1961,1961,0
|
|
20241114,203300,1320441784,1961,1961,1961,1961,0
|
|
20241114,203200,1320441784,1961,1961,1961,1961,0
|
|
20241114,203100,1320441784,1961,1961,1961,1961,0
|
|
20241114,203000,1320441784,1961,1961,1961,1961,0
|
|
20241114,202900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,202800,1320441784,1961,1961,1961,1961,0
|
|
20241114,202700,1320441784,1961,1961,1961,1961,0
|
|
20241114,202600,1320441784,1961,1961,1961,1961,0
|
|
20241114,202500,1320441784,1961,1961,1961,1961,0
|
|
20241114,202400,1320441784,1961,1961,1961,1961,0
|
|
20241114,202300,1320441784,1961,1961,1961,1961,0
|
|
20241114,202200,1320441784,1961,1961,1961,1961,0
|
|
20241114,202100,1320441784,1961,1961,1961,1961,0
|
|
20241114,202000,1320441784,1961,1961,1961,1961,0
|
|
20241114,201900,1320441784,1961,1961,1961,1961,0
|
|
20241114,201800,1320441784,1961,1961,1961,1961,0
|
|
20241114,201700,1320441784,1961,1961,1961,1961,0
|
|
20241114,201600,1320441784,1961,1961,1961,1961,0
|
|
20241114,201500,1320441784,1961,1961,1961,1961,0
|
|
20241114,201400,1320441784,1961,1961,1961,1961,0
|
|
20241114,201300,1320441784,1961,1961,1961,1961,0
|
|
20241114,201200,1320441784,1961,1961,1961,1961,0
|
|
20241114,201100,1320441784,1961,1961,1961,1961,0
|
|
20241114,201000,1320441784,1961,1961,1961,1961,0
|
|
20241114,200900,1320441784,1961,1961,1961,1961,0
|
|
20241114,200800,1320441784,1961,1961,1961,1961,0
|
|
20241114,200700,1320441784,1961,1961,1961,1961,0
|
|
20241114,200600,1320441784,1961,1961,1961,1961,0
|
|
20241114,200500,1320441784,1961,1961,1961,1961,0
|
|
20241114,200400,1320441784,1961,1961,1961,1961,0
|
|
20241114,200300,1320441784,1961,1961,1961,1961,0
|
|
20241114,200200,1320441784,1961,1961,1961,1961,0
|
|
20241114,200100,1320441784,1961,1961,1961,1961,0
|
|
20241114,200000,1320441784,1961,1961,1961,1961,0
|
|
20241114,195900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,195800,1320441784,1961,1961,1961,1961,0
|
|
20241114,195700,1320441784,1961,1961,1961,1961,0
|
|
20241114,195600,1320441784,1961,1961,1961,1961,0
|
|
20241114,195500,1320441784,1961,1961,1961,1961,0
|
|
20241114,195400,1320441784,1961,1961,1961,1961,0
|
|
20241114,195300,1320441784,1961,1961,1961,1961,0
|
|
20241114,195200,1320441784,1961,1961,1961,1961,0
|
|
20241114,195100,1320441784,1961,1961,1961,1961,0
|
|
20241114,195000,1320441784,1961,1961,1961,1961,0
|
|
20241114,194900,1320441784,1961,1961,1961,1961,0
|
|
20241114,194800,1320441784,1961,1961,1961,1961,0
|
|
20241114,194700,1320441784,1961,1961,1961,1961,0
|
|
20241114,194600,1320441784,1961,1961,1961,1961,0
|
|
20241114,194500,1320441784,1961,1961,1961,1961,0
|
|
20241114,194400,1320441784,1961,1961,1961,1961,0
|
|
20241114,194300,1320441784,1961,1961,1961,1961,0
|
|
20241114,194200,1320441784,1961,1961,1961,1961,0
|
|
20241114,194100,1320441784,1961,1961,1961,1961,0
|
|
20241114,194000,1320441784,1961,1961,1961,1961,0
|
|
20241114,193900,1320441784,1961,1961,1961,1961,0
|
|
20241114,193800,1320441784,1961,1961,1961,1961,0
|
|
20241114,193700,1320441784,1961,1961,1961,1961,0
|
|
20241114,193600,1320441784,1961,1961,1961,1961,0
|
|
20241114,193500,1320441784,1961,1961,1961,1961,0
|
|
20241114,193400,1320441784,1961,1961,1961,1961,0
|
|
20241114,193300,1320441784,1961,1961,1961,1961,0
|
|
20241114,193200,1320441784,1961,1961,1961,1961,0
|
|
20241114,193100,1320441784,1961,1961,1961,1961,0
|
|
20241114,193000,1320441784,1961,1961,1961,1961,0
|
|
20241114,192900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,192800,1320441784,1961,1961,1961,1961,0
|
|
20241114,192700,1320441784,1961,1961,1961,1961,0
|
|
20241114,192600,1320441784,1961,1961,1961,1961,0
|
|
20241114,192500,1320441784,1961,1961,1961,1961,0
|
|
20241114,192400,1320441784,1961,1961,1961,1961,0
|
|
20241114,192300,1320441784,1961,1961,1961,1961,0
|
|
20241114,192200,1320441784,1961,1961,1961,1961,0
|
|
20241114,192100,1320441784,1961,1961,1961,1961,0
|
|
20241114,192000,1320441784,1961,1961,1961,1961,0
|
|
20241114,191900,1320441784,1961,1961,1961,1961,0
|
|
20241114,191800,1320441784,1961,1961,1961,1961,0
|
|
20241114,191700,1320441784,1961,1961,1961,1961,0
|
|
20241114,191600,1320441784,1961,1961,1961,1961,0
|
|
20241114,191500,1320441784,1961,1961,1961,1961,0
|
|
20241114,191400,1320441784,1961,1961,1961,1961,0
|
|
20241114,191300,1320441784,1961,1961,1961,1961,0
|
|
20241114,191200,1320441784,1961,1961,1961,1961,0
|
|
20241114,191100,1320441784,1961,1961,1961,1961,0
|
|
20241114,191000,1320441784,1961,1961,1961,1961,0
|
|
20241114,190900,1320441784,1961,1961,1961,1961,0
|
|
20241114,190800,1320441784,1961,1961,1961,1961,0
|
|
20241114,190700,1320441784,1961,1961,1961,1961,0
|
|
20241114,190600,1320441784,1961,1961,1961,1961,0
|
|
20241114,190500,1320441784,1961,1961,1961,1961,0
|
|
20241114,190400,1320441784,1961,1961,1961,1961,0
|
|
20241114,190300,1320441784,1961,1961,1961,1961,0
|
|
20241114,190200,1320441784,1961,1961,1961,1961,0
|
|
20241114,190100,1320441784,1961,1961,1961,1961,0
|
|
20241114,190000,1320441784,1961,1961,1961,1961,0
|
|
20241114,185900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,185800,1320441784,1961,1961,1961,1961,0
|
|
20241114,185700,1320441784,1961,1961,1961,1961,0
|
|
20241114,185600,1320441784,1961,1961,1961,1961,0
|
|
20241114,185500,1320441784,1961,1961,1961,1961,0
|
|
20241114,185400,1320441784,1961,1961,1961,1961,0
|
|
20241114,185300,1320441784,1961,1961,1961,1961,0
|
|
20241114,185200,1320441784,1961,1961,1961,1961,0
|
|
20241114,185100,1320441784,1961,1961,1961,1961,0
|
|
20241114,185000,1320441784,1961,1961,1961,1961,0
|
|
20241114,184900,1320441784,1961,1961,1961,1961,0
|
|
20241114,184800,1320441784,1961,1961,1961,1961,0
|
|
20241114,184700,1320441784,1961,1961,1961,1961,0
|
|
20241114,184600,1320441784,1961,1961,1961,1961,0
|
|
20241114,184500,1320441784,1961,1961,1961,1961,0
|
|
20241114,184400,1320441784,1961,1961,1961,1961,0
|
|
20241114,184300,1320441784,1961,1961,1961,1961,0
|
|
20241114,184200,1320441784,1961,1961,1961,1961,0
|
|
20241114,184100,1320441784,1961,1961,1961,1961,0
|
|
20241114,184000,1320441784,1961,1961,1961,1961,0
|
|
20241114,183900,1320441784,1961,1961,1961,1961,0
|
|
20241114,183800,1320441784,1961,1961,1961,1961,0
|
|
20241114,183700,1320441784,1961,1961,1961,1961,0
|
|
20241114,183600,1320441784,1961,1961,1961,1961,0
|
|
20241114,183500,1320441784,1961,1961,1961,1961,0
|
|
20241114,183400,1320441784,1961,1961,1961,1961,0
|
|
20241114,183300,1320441784,1961,1961,1961,1961,0
|
|
20241114,183200,1320441784,1961,1961,1961,1961,0
|
|
20241114,183100,1320441784,1961,1961,1961,1961,0
|
|
20241114,183000,1320441784,1961,1961,1961,1961,0
|
|
20241114,182900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,182800,1320441784,1961,1961,1961,1961,0
|
|
20241114,182700,1320441784,1961,1961,1961,1961,0
|
|
20241114,182600,1320441784,1961,1961,1961,1961,0
|
|
20241114,182500,1320441784,1961,1961,1961,1961,0
|
|
20241114,182400,1320441784,1961,1961,1961,1961,0
|
|
20241114,182300,1320441784,1961,1961,1961,1961,0
|
|
20241114,182200,1320441784,1961,1961,1961,1961,0
|
|
20241114,182100,1320441784,1961,1961,1961,1961,0
|
|
20241114,182000,1320441784,1961,1961,1961,1961,0
|
|
20241114,181900,1320441784,1961,1961,1961,1961,0
|
|
20241114,181800,1320441784,1961,1961,1961,1961,0
|
|
20241114,181700,1320441784,1961,1961,1961,1961,0
|
|
20241114,181600,1320441784,1961,1961,1961,1961,0
|
|
20241114,181500,1320441784,1961,1961,1961,1961,0
|
|
20241114,181400,1320441784,1961,1961,1961,1961,0
|
|
20241114,181300,1320441784,1961,1961,1961,1961,0
|
|
20241114,181200,1320441784,1961,1961,1961,1961,0
|
|
20241114,181100,1320441784,1961,1961,1961,1961,0
|
|
20241114,181000,1320441784,1961,1961,1961,1961,0
|
|
20241114,180900,1320441784,1961,1961,1961,1961,0
|
|
20241114,180800,1320441784,1961,1961,1961,1961,0
|
|
20241114,180700,1320441784,1961,1961,1961,1961,0
|
|
20241114,180600,1320441784,1961,1961,1961,1961,0
|
|
20241114,180500,1320441784,1961,1961,1961,1961,0
|
|
20241114,180400,1320441784,1961,1961,1961,1961,0
|
|
20241114,180300,1320441784,1961,1961,1961,1961,0
|
|
20241114,180200,1320441784,1961,1961,1961,1961,0
|
|
20241114,180100,1320441784,1961,1961,1961,1961,0
|
|
20241114,180000,1320441784,1961,1961,1961,1961,0
|
|
20241114,175900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,175800,1320441784,1961,1961,1961,1961,0
|
|
20241114,175700,1320441784,1961,1961,1961,1961,0
|
|
20241114,175600,1320441784,1961,1961,1961,1961,0
|
|
20241114,175500,1320441784,1961,1961,1961,1961,0
|
|
20241114,175400,1320441784,1961,1961,1961,1961,0
|
|
20241114,175300,1320441784,1961,1961,1961,1961,0
|
|
20241114,175200,1320441784,1961,1961,1961,1961,0
|
|
20241114,175100,1320441784,1961,1961,1961,1961,0
|
|
20241114,175000,1320441784,1961,1961,1961,1961,0
|
|
20241114,174900,1320441784,1961,1961,1961,1961,0
|
|
20241114,174800,1320441784,1961,1961,1961,1961,0
|
|
20241114,174700,1320441784,1961,1961,1961,1961,0
|
|
20241114,174600,1320441784,1961,1961,1961,1961,0
|
|
20241114,174500,1320441784,1961,1961,1961,1961,0
|
|
20241114,174400,1320441784,1961,1961,1961,1961,0
|
|
20241114,174300,1320441784,1961,1961,1961,1961,0
|
|
20241114,174200,1320441784,1961,1961,1961,1961,0
|
|
20241114,174100,1320441784,1961,1961,1961,1961,0
|
|
20241114,174000,1320441784,1961,1961,1961,1961,0
|
|
20241114,173900,1320441784,1961,1961,1961,1961,0
|
|
20241114,173800,1320441784,1961,1961,1961,1961,0
|
|
20241114,173700,1320441784,1961,1961,1961,1961,0
|
|
20241114,173600,1320441784,1961,1961,1961,1961,0
|
|
20241114,173500,1320441784,1961,1961,1961,1961,0
|
|
20241114,173400,1320441784,1961,1961,1961,1961,0
|
|
20241114,173300,1320441784,1961,1961,1961,1961,0
|
|
20241114,173200,1320441784,1961,1961,1961,1961,0
|
|
20241114,173100,1320441784,1961,1961,1961,1961,0
|
|
20241114,173000,1320441784,1961,1961,1961,1961,0
|
|
20241114,172900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,172800,1320441784,1961,1961,1961,1961,0
|
|
20241114,172700,1320441784,1961,1961,1961,1961,0
|
|
20241114,172600,1320441784,1961,1961,1961,1961,0
|
|
20241114,172500,1320441784,1961,1961,1961,1961,0
|
|
20241114,172400,1320441784,1961,1961,1961,1961,0
|
|
20241114,172300,1320441784,1961,1961,1961,1961,0
|
|
20241114,172200,1320441784,1961,1961,1961,1961,0
|
|
20241114,172100,1320441784,1961,1961,1961,1961,0
|
|
20241114,172000,1320441784,1961,1961,1961,1961,0
|
|
20241114,171900,1320441784,1961,1961,1961,1961,0
|
|
20241114,171800,1320441784,1961,1961,1961,1961,0
|
|
20241114,171700,1320441784,1961,1961,1961,1961,0
|
|
20241114,171600,1320441784,1961,1961,1961,1961,0
|
|
20241114,171500,1320441784,1961,1961,1961,1961,0
|
|
20241114,171400,1320441784,1961,1961,1961,1961,0
|
|
20241114,171300,1320441784,1961,1961,1961,1961,0
|
|
20241114,171200,1320441784,1961,1961,1961,1961,0
|
|
20241114,171100,1320441784,1961,1961,1961,1961,0
|
|
20241114,171000,1320441784,1961,1961,1961,1961,0
|
|
20241114,170900,1320441784,1961,1961,1961,1961,0
|
|
20241114,170800,1320441784,1961,1961,1961,1961,0
|
|
20241114,170700,1320441784,1961,1961,1961,1961,0
|
|
20241114,170600,1320441784,1961,1961,1961,1961,0
|
|
20241114,170500,1320441784,1961,1961,1961,1961,0
|
|
20241114,170400,1320441784,1961,1961,1961,1961,0
|
|
20241114,170300,1320441784,1961,1961,1961,1961,0
|
|
20241114,170200,1320441784,1961,1961,1961,1961,0
|
|
20241114,170100,1320441784,1961,1961,1961,1961,0
|
|
20241114,170000,1320441784,1961,1961,1961,1961,0
|
|
20241114,165900,1320441784,1961,1961,1961,1961,4964
|
|
20241114,165800,1320441784,1961,1961,1961,1961,0
|
|
20241114,165700,1320441784,1961,1961,1961,1961,0
|
|
20241114,165600,1320441784,1961,1961,1961,1961,0
|
|
20241114,165500,1320441784,1961,1961,1961,1961,0
|
|
20241114,165400,1320441784,1961,1961,1961,1961,0
|
|
20241114,165300,1320441784,1961,1961,1961,1961,0
|
|
20241114,165200,1320441784,1961,1961,1961,1961,0
|
|
20241114,165100,1320441784,1961,1961,1961,1961,0
|
|
20241114,165000,1320441784,1961,1961,1961,1961,0
|
|
20241114,164900,1320441784,1961,1961,1961,1961,0
|
|
20241114,164800,1320441784,1961,1961,1961,1961,0
|
|
20241114,164700,1320441784,1961,1961,1961,1961,0
|
|
20241114,164600,1320441784,1961,1961,1961,1961,0
|
|
20241114,164500,1320441784,1961,1961,1961,1961,0
|
|
20241114,164400,1320441784,1961,1961,1961,1961,0
|
|
20241114,164300,1320441784,1961,1961,1961,1961,0
|
|
20241114,164200,1320441784,1961,1961,1961,1961,0
|
|
20241114,164100,1320441784,1961,1961,1961,1961,0
|
|
20241114,164000,1320441784,1961,1961,1961,1961,0
|
|
20241114,163900,1320441784,1961,1961,1961,1961,0
|
|
20241114,163800,1320441784,1961,1961,1961,1961,0
|
|
20241114,163700,1320441784,1961,1961,1961,1961,0
|
|
20241114,163600,1320441784,1961,1961,1961,1961,0
|
|
20241114,163500,1320441784,1961,1961,1961,1961,0
|
|
20241114,163400,1320441784,1961,1961,1961,1961,0
|
|
20241114,163300,1320441784,1961,1961,1961,1961,0
|
|
20241114,163200,1320441784,1961,1961,1961,1961,0
|
|
20241114,163100,1320441784,1961,1961,1961,1961,0
|
|
20241114,163000,1320441784,1961,1961,1961,1961,4964
|
|
20241114,162900,1310707380,1959,1959,1959,1959,0
|
|
20241114,162800,1310707380,1959,1959,1959,1959,0
|
|
20241114,162700,1310707380,1959,1959,1959,1959,0
|
|
20241114,162600,1310707380,1959,1959,1959,1959,0
|
|
20241114,162500,1310707380,1959,1959,1959,1959,0
|
|
20241114,162400,1310707380,1959,1959,1959,1959,0
|
|
20241114,162300,1310707380,1959,1959,1959,1959,0
|
|
20241114,162200,1310707380,1959,1959,1959,1959,0
|
|
20241114,162100,1310707380,1959,1959,1959,1959,0
|
|
20241114,162000,1310707380,1959,1959,1959,1959,0
|
|
20241114,161900,1310707380,1959,1959,1959,1957,304
|
|
20241114,161800,1310112448,1958,1958,1958,1958,242
|
|
20241114,161700,1309638612,1962,1962,1962,1962,1
|
|
20241114,161600,1309636650,1945,1946,1965,1945,3
|
|
20241114,161500,1309630794,1966,1941,1966,1941,620
|
|
20241114,161400,1308426891,1966,1966,1966,1966,0
|
|
20241114,161300,1308426891,1966,1935,1967,1935,386
|
|
20241114,161200,1307674140,1958,1932,1958,1930,1657
|
|
20241114,161100,1304465580,1932,1935,1935,1932,2231
|
|
20241114,161000,1300148778,1935,1935,1936,1935,1951
|
|
20241114,160900,1296372931,1935,1938,1938,1935,1812
|
|
20241114,160800,1292866047,1939,1943,1945,1939,3774
|
|
20241114,160700,1285545009,1943,1949,1949,1942,1279
|
|
20241114,160600,1283057887,1955,1957,1957,1950,1291
|
|
20241114,160500,1280537650,1957,1958,1958,1957,165
|
|
20241114,160400,1280214715,1958,1958,1958,1958,20
|
|
20241114,160300,1280175555,1960,1959,1960,1959,836
|
|
20241114,160200,1278537095,1960,1959,1960,1959,206
|
|
20241114,160100,1278133405,1960,1960,1960,1959,1100
|
|
20241114,160000,1275977738,1960,1962,1963,1960,1011
|
|
20241114,155900,1273994863,1963,1963,1964,1963,2002
|
|
20241114,155800,1270063937,1969,1969,1969,1969,0
|
|
20241114,155700,1270063937,1969,1965,1969,1965,1001
|
|
20241114,155600,1268094096,1965,1965,1965,1965,1141
|
|
20241114,155500,1265852031,1965,1969,1969,1961,675
|
|
20241114,155400,1264526512,1970,1972,1972,1970,723
|
|
20241114,155300,1263101126,1972,1980,1980,1972,3280
|
|
20241114,155200,1256632792,1973,1980,1981,1973,1015
|
|
20241114,155100,1254623189,1981,1981,1981,1972,56
|
|
20241114,155000,1254512703,1982,1982,1983,1982,2202
|
|
20241114,154900,1250148337,1982,1980,1983,1972,3219
|
|
20241114,154800,1243770227,1980,1979,1980,1979,3631
|
|
20241114,154700,1236584326,1979,1975,1979,1974,800
|
|
20241114,154600,1235004056,1975,1969,1975,1969,1130
|
|
20241114,154500,1232774250,1969,1969,1969,1969,1835
|
|
20241114,154400,1229161135,1969,1965,1969,1964,2554
|
|
20241114,154300,1224139264,1963,1959,1965,1959,548
|
|
20241114,154200,1223065326,1959,1948,1959,1948,2726
|
|
20241114,154100,1217746013,1956,1948,1956,1948,450
|
|
20241114,154000,1216869397,1948,1942,1948,1942,2778
|
|
20241114,153900,1211461130,1942,1945,1948,1941,668
|
|
20241114,153800,1210163952,1948,1956,1959,1945,3484
|
|
20241114,153700,1203367866,1956,1956,1966,1954,1180
|
|
20241114,153600,1201055486,1960,1966,1967,1957,10176
|
|
20241114,153500,1181099151,1967,1967,1967,1967,14
|
|
20241114,153400,1181071613,1967,1969,1969,1967,314
|
|
20241114,153300,1180453955,1969,1969,1969,1969,111
|
|
20241114,153200,1180235396,1969,1963,1969,1963,5443
|
|
20241114,153100,1169542501,1963,1964,1966,1962,551
|
|
20241114,153000,1168460673,1964,1966,1966,1964,622
|
|
20241114,152900,1167238684,1967,1966,1967,1963,770
|
|
20241114,152800,1165724537,1967,1968,1968,1967,5
|
|
20241114,152700,1165714700,1961,1961,1961,1961,633
|
|
20241114,152600,1164473387,1961,1965,1965,1961,381
|
|
20241114,152500,1163725253,1962,1968,1968,1962,4820
|
|
20241114,152400,1154253494,1968,1969,1969,1968,1830
|
|
20241114,152300,1150650389,1969,1969,1969,1969,378
|
|
20241114,152200,1149906107,1968,1972,1972,1968,4099
|
|
20241114,152100,1141830345,1972,1975,1976,1972,524
|
|
20241114,152000,1140795437,1976,1971,1976,1971,426
|
|
20241114,151900,1139955691,1971,1975,1975,1971,1175
|
|
20241114,151800,1137639723,1976,1976,1977,1976,246
|
|
20241114,151700,1137153626,1976,1971,1979,1971,849
|
|
20241114,151600,1135480234,1971,1978,1979,1971,936
|
|
20241114,151500,1133628168,1970,1969,1970,1969,941
|
|
20241114,151400,1131774399,1969,1969,1969,1969,1440
|
|
20241114,151300,1128939039,1969,1968,1969,1968,237
|
|
20241114,151200,1128472616,1981,1968,1981,1966,919
|
|
20241114,151100,1126664700,1981,1982,1982,1981,267
|
|
20241114,151000,1126135508,1982,1965,1983,1964,1014
|
|
20241114,150900,1124134157,1970,1970,1970,1963,1936
|
|
20241114,150800,1120332857,1963,1970,1971,1963,4998
|
|
20241114,150700,1110503765,1970,1969,1970,1968,1029
|
|
20241114,150600,1108477112,1969,1970,1970,1969,754
|
|
20241114,150500,1106992420,1970,1967,1970,1967,1338
|
|
20241114,150400,1104358085,1967,1966,1967,1966,628
|
|
20241114,150300,1103123436,1966,1966,1966,1966,511
|
|
20241114,150200,1102118810,1966,1969,1969,1966,2940
|
|
20241114,150100,1096334902,1970,1970,1970,1970,255
|
|
20241114,150000,1095832552,1971,1967,1972,1967,4936
|
|
20241114,145900,1086115576,1963,1967,1967,1963,3070
|
|
20241114,145800,1080086121,1967,1965,1969,1965,573
|
|
20241114,145700,1078960028,1970,1963,1970,1963,190
|
|
20241114,145600,1078586851,1963,1964,1964,1963,4700
|
|
20241114,145500,1069360136,1967,1970,1970,1967,1980
|
|
20241114,145400,1065462364,1970,1971,1978,1970,2058
|
|
20241114,145300,1061401635,1970,1971,1978,1970,8420
|
|
20241114,145200,1044813811,1970,1970,1970,1970,180
|
|
20241114,145100,1044459211,1970,1969,1970,1969,2085
|
|
20241114,145000,1040352394,1970,1970,1970,1970,4462
|
|
20241114,144900,1031562254,1970,1975,1978,1970,3896
|
|
20241114,144800,1023867093,1975,1970,1977,1970,873
|
|
20241114,144700,1022147101,1970,1978,1978,1970,5047
|
|
20241114,144600,1012202279,1979,1979,1980,1972,750
|
|
20241114,144500,1010718530,1980,1971,1980,1970,2402
|
|
20241114,144400,1005979362,1971,1971,1972,1960,459
|
|
20241114,144300,1005076356,1972,1980,1981,1970,4083
|
|
20241114,144200,997020851,1981,1983,1983,1981,3590
|
|
20241114,144100,989902049,1983,1993,1993,1983,4157
|
|
20241114,144000,981634122,1993,1994,1995,1993,1768
|
|
20241114,143900,978109348,1994,1998,1998,1994,5621
|
|
20241114,143800,966890122,1998,2005,2005,1997,6363
|
|
20241114,143700,954167350,2005,2010,2015,2005,4025
|
|
20241114,143600,946085865,2010,2015,2015,2010,584
|
|
20241114,143500,944911955,2015,2015,2015,2015,14
|
|
20241114,143400,944883745,2010,2015,2015,2010,1137
|
|
20241114,143300,942598335,2015,2015,2015,2015,145
|
|
20241114,143200,942306160,2015,2015,2020,2015,1683
|
|
20241114,143100,938913395,2020,2020,2020,2020,249
|
|
20241114,143000,938410415,2020,2030,2030,2020,155
|
|
20241114,142900,938096815,2030,2030,2030,2030,0
|
|
20241114,142800,938096815,2030,2035,2035,2015,20232
|
|
20241114,142700,897319520,2030,2035,2035,2030,1020
|
|
20241114,142600,895247720,2035,2035,2035,2035,101
|
|
20241114,142500,895042185,2035,2035,2035,2030,1328
|
|
20241114,142400,892341970,2035,2010,2035,2010,11302
|
|
20241114,142300,869580430,2010,2010,2010,2000,4963
|
|
20241114,142200,859653555,2005,2020,2020,2000,17968
|
|
20241114,142100,823634810,2020,2015,2020,2010,5283
|
|
20241114,142000,813007395,2015,2025,2025,2015,5291
|
|
20241114,141900,802343025,2025,2035,2035,2015,7787
|
|
20241114,141800,786586655,2030,2030,2030,2030,931
|
|
20241114,141700,784696725,2030,2030,2035,2030,3128
|
|
20241114,141600,778341885,2030,2030,2030,2030,1628
|
|
20241114,141500,775037045,2030,2030,2035,2030,2211
|
|
20241114,141400,770547295,2035,2040,2040,2035,2155
|
|
20241114,141300,766159275,2045,2045,2045,2045,620
|
|
20241114,141200,764891375,2050,2045,2050,2045,1316
|
|
20241114,141100,762196735,2045,2035,2045,2035,998
|
|
20241114,141000,760160715,2035,2035,2035,2035,860
|
|
20241114,140900,758410615,2030,2035,2035,2030,829
|
|
20241114,140800,756723625,2030,2025,2030,2025,2871
|
|
20241114,140700,750896920,2030,2030,2030,2030,111
|
|
20241114,140600,750671590,2030,2020,2030,2015,4888
|
|
20241114,140500,740786235,2015,2025,2025,2015,359
|
|
20241114,140400,740059760,2025,2020,2025,2015,1935
|
|
20241114,140300,736159055,2015,2015,2020,2010,3088
|
|
20241114,140200,729938675,2020,2040,2040,2020,10170
|
|
20241114,140100,709324945,2040,2040,2040,2040,447
|
|
20241114,140000,708413065,2040,2040,2040,2035,152
|
|
20241114,135900,708102990,2045,2055,2055,2045,64
|
|
20241114,135800,707971775,2055,2030,2055,2030,2132
|
|
20241114,135700,703605820,2045,2045,2045,2045,1086
|
|
20241114,135600,701384950,2045,2045,2045,2030,226
|
|
20241114,135500,700922795,2045,2035,2045,2035,1105
|
|
20241114,135400,698663795,2045,2045,2045,2045,99
|
|
20241114,135300,698461340,2045,2035,2045,2035,742
|
|
20241114,135200,696950260,2035,2045,2045,2030,2617
|
|
20241114,135100,691620320,2015,2045,2050,2015,11345
|
|
20241114,135000,668555400,2045,2045,2050,2045,953
|
|
20241114,134900,666605790,2045,2040,2045,2040,540
|
|
20241114,134800,665504165,2040,2050,2050,2040,1149
|
|
20241114,134700,663156795,2050,2060,2060,2045,6907
|
|
20241114,134600,649010005,2055,2060,2060,2055,833
|
|
20241114,134500,647298175,2060,2060,2060,2060,100
|
|
20241114,134400,647092175,2055,2055,2060,2055,1351
|
|
20241114,134300,644315865,2055,2060,2060,2050,2466
|
|
20241114,134200,639254640,2060,2060,2060,2055,59
|
|
20241114,134100,639133105,2060,2060,2060,2060,428
|
|
20241114,134000,638251425,2060,2050,2065,2045,3274
|
|
20241114,133900,631528170,2055,2070,2070,2055,8407
|
|
20241114,133800,614201340,2070,2080,2085,2070,5955
|
|
20241114,133700,601860450,2085,2085,2085,2085,2
|
|
20241114,133600,601856280,2080,2085,2085,2080,1254
|
|
20241114,133500,599247910,2085,2085,2085,2085,284
|
|
20241114,133400,598655770,2085,2085,2085,2085,1691
|
|
20241114,133300,595130035,2085,2080,2085,2080,2
|
|
20241114,133200,595125870,2080,2080,2085,2075,3650
|
|
20241114,133100,587543480,2080,2085,2085,2080,1178
|
|
20241114,133000,585090740,2085,2085,2085,2085,12
|
|
20241114,132900,585065720,2090,2080,2090,2080,2159
|
|
20241114,132800,580571000,2080,2090,2090,2080,1133
|
|
20241114,132700,578213140,2090,2075,2090,2075,4249
|
|
20241114,132600,569365195,2075,2075,2075,2070,487
|
|
20241114,132500,568354725,2080,2080,2080,2080,106
|
|
20241114,132400,568134245,2080,2080,2080,2080,1166
|
|
20241114,132300,565708965,2080,2085,2085,2075,5142
|
|
20241114,132200,555030685,2090,2090,2090,2085,2160
|
|
20241114,132100,550518575,2095,2095,2095,2095,196
|
|
20241114,132000,550107955,2095,2095,2095,2095,64
|
|
20241114,131900,549973875,2095,2095,2095,2095,79
|
|
20241114,131800,549808370,2095,2100,2100,2095,11687
|
|
20241114,131700,525265720,2110,2090,2110,2085,5201
|
|
20241114,131600,514352665,2090,2090,2090,2085,2364
|
|
20241114,131500,509419620,2095,2110,2115,2095,5775
|
|
20241114,131400,497283865,2115,2115,2115,2110,385
|
|
20241114,131300,496471040,2115,2110,2115,2110,342
|
|
20241114,131200,495749415,2110,2110,2110,2110,486
|
|
20241114,131100,494723955,2105,2105,2105,2105,318
|
|
20241114,131000,494054565,2105,2105,2105,2105,318
|
|
20241114,130900,493385175,2105,2105,2105,2105,502
|
|
20241114,130800,492328465,2100,2105,2105,2100,355
|
|
20241114,130700,491582940,2100,2100,2100,2095,1330
|
|
20241114,130600,488792320,2095,2110,2110,2095,683
|
|
20241114,130500,487351205,2110,2115,2115,2095,6184
|
|
20241114,130400,474370610,2110,2100,2110,2100,3496
|
|
20241114,130300,466997145,2100,2100,2100,2095,1184
|
|
20241114,130200,464511655,2095,2105,2105,2095,506
|
|
20241114,130100,463449020,2105,2110,2115,2105,4463
|
|
20241114,130000,454046295,2110,2110,2110,2110,6408
|
|
20241114,125900,440525415,2125,2115,2125,2110,3269
|
|
20241114,125800,433596830,2110,2110,2110,2110,180
|
|
20241114,125700,433217030,2110,2110,2115,2105,351
|
|
20241114,125600,432476610,2100,2125,2125,2100,5443
|
|
20241114,125500,421036615,2125,2125,2125,2110,5166
|
|
20241114,125400,410096555,2125,2125,2125,2125,88
|
|
20241114,125300,409909555,2125,2120,2125,2120,1469
|
|
20241114,125200,406795000,2125,2135,2135,2125,5026
|
|
20241114,125100,396100895,2135,2150,2150,2135,3789
|
|
20241114,125000,387996860,2150,2145,2150,2145,220
|
|
20241114,124900,387524360,2150,2150,2150,2150,103
|
|
20241114,124800,387302910,2150,2140,2150,2140,1365
|
|
20241114,124700,384369800,2150,2120,2150,2120,2246
|
|
20241114,124600,379577610,2120,2115,2120,2115,1302
|
|
20241114,124500,376820280,2115,2110,2115,2110,22
|
|
20241114,124400,376773755,2115,2115,2115,2110,1082
|
|
20241114,124300,374490725,2110,2125,2130,2110,3625
|
|
20241114,124200,366804010,2125,2135,2140,2110,5429
|
|
20241114,124100,355296275,2135,2160,2160,2135,22193
|
|
20241114,124000,307593320,2160,2160,2160,2160,318
|
|
20241114,123900,306906440,2160,2160,2160,2160,922
|
|
20241114,123800,304914920,2160,2160,2160,2160,680
|
|
20241114,123700,303446120,2160,2160,2160,2160,397
|
|
20241114,123600,302588600,2165,2165,2165,2165,330
|
|
20241114,123500,301874150,2160,2180,2180,2160,2573
|
|
20241114,123400,296299485,2180,2190,2190,2180,1426
|
|
20241114,123300,293190335,2190,2190,2190,2185,2254
|
|
20241114,123200,288264840,2190,2190,2190,2190,20
|
|
20241114,123100,288221040,2190,2190,2190,2190,145
|
|
20241114,123000,287903490,2190,2190,2190,2190,61
|
|
20241114,122900,287769900,2190,2190,2190,2190,453
|
|
20241114,122800,286777830,2190,2190,2190,2190,1
|
|
20241114,122700,286775640,2195,2190,2195,2190,186
|
|
20241114,122600,286368295,2180,2180,2185,2180,3214
|
|
20241114,122500,279359650,2180,2180,2180,2180,0
|
|
20241114,122400,279359650,2180,2170,2180,2170,77
|
|
20241114,122300,279191825,2165,2165,2165,2165,1393
|
|
20241114,122200,276175980,2165,2170,2170,2165,180
|
|
20241114,122100,275786200,2165,2165,2165,2165,1574
|
|
20241114,122000,272378490,2165,2165,2165,2165,961
|
|
20241114,121900,270297925,2165,2165,2165,2165,360
|
|
20241114,121800,269518525,2165,2165,2165,2165,318
|
|
20241114,121700,268830055,2165,2180,2180,2165,420
|
|
20241114,121600,267914470,2160,2175,2185,2160,8135
|
|
20241114,121500,250194400,2165,2170,2170,2165,2007
|
|
20241114,121400,245840945,2175,2185,2185,2175,665
|
|
20241114,121300,244389755,2185,2185,2185,2185,272
|
|
20241114,121200,243795435,2185,2185,2185,2185,10
|
|
20241114,121100,243773585,2185,2195,2195,2185,693
|
|
20241114,121000,242256645,2195,2200,2200,2195,139
|
|
20241114,120900,241951525,2200,2200,2200,2200,246
|
|
20241114,120800,241410325,2200,2200,2200,2200,0
|
|
20241114,120700,241410325,2200,2195,2200,2195,57
|
|
20241114,120600,241284985,2200,2200,2200,2200,300
|
|
20241114,120500,240624985,2200,2195,2200,2190,206
|
|
20241114,120400,240173490,2190,2190,2190,2190,318
|
|
20241114,120300,239477070,2190,2205,2205,2185,2120
|
|
20241114,120200,234829925,2215,2210,2215,2210,138
|
|
20241114,120100,234524895,2215,2215,2215,2215,220
|
|
20241114,120000,234037595,2215,2215,2215,2215,180
|
|
20241114,115900,233638895,2215,2215,2215,2215,318
|
|
20241114,115800,232934525,2215,2215,2215,2210,5373
|
|
20241114,115700,221033795,2210,2220,2220,2210,494
|
|
20241114,115600,219938705,2210,2210,2215,2210,428
|
|
20241114,115500,218992775,2190,2215,2215,2190,1198
|
|
20241114,115400,216345555,2220,2220,2220,2220,93
|
|
20241114,115300,216139095,2220,2220,2220,2220,27
|
|
20241114,115200,216079155,2230,2230,2230,2230,1005
|
|
20241114,115100,213838005,2250,2255,2255,2235,15
|
|
20241114,115000,213804295,2255,2235,2295,2230,527
|
|
20241114,114900,212626455,2230,2225,2300,2225,2081
|
|
20241114,114800,207904400,2230,2230,2230,2230,587
|
|
20241114,114700,206595390,2230,2235,2235,2225,246
|
|
20241114,114600,206047655,2255,2235,2270,2225,1367
|
|
20241114,114500,202959100,2260,2260,2260,2260,699
|
|
20241114,114400,201379360,2240,2230,2260,2230,1890
|
|
20241114,114300,197158340,2230,2235,2245,2205,2325
|
|
20241114,114200,191983005,2260,2230,2260,2230,884
|
|
20241114,114100,190004965,2260,2205,2260,2205,1973
|
|
20241114,114000,185598700,2205,2200,2210,2195,516
|
|
20241114,113900,184462745,2205,2135,2230,2135,18768
|
|
20241114,113800,143976540,2210,2210,2210,2210,0
|
|
20241114,113700,143976540,2210,2225,2225,2210,2301
|
|
20241114,113600,138873100,2230,2255,2255,2230,197
|
|
20241114,113500,138432925,2265,2255,2265,2210,5501
|
|
20241114,113400,126141310,2270,2260,2270,2260,1254
|
|
20241114,113300,123298675,2260,2260,2260,2260,400
|
|
20241114,113200,122394675,2260,2250,2260,2250,192
|
|
20241114,113100,121962665,2255,2240,2255,2240,1989
|
|
20241114,113000,117483725,2230,2230,2240,2230,3326
|
|
20241114,112900,110056565,2260,2265,2265,2225,3905
|
|
20241114,112800,101280450,2265,2270,2270,2265,1350
|
|
20241114,112700,98217045,2275,2275,2275,2275,237
|
|
20241114,112600,97677870,2275,2275,2275,2275,769
|
|
20241114,112500,95928395,2275,2275,2275,2270,754
|
|
20241114,112400,94213910,2295,2275,2295,2275,261
|
|
20241114,112300,93618915,2275,2270,2275,2260,1174
|
|
20241114,112200,90952890,2275,2295,2295,2275,4434
|
|
20241114,112100,80854690,2295,2295,2295,2295,100
|
|
20241114,112000,80625190,2300,2300,2300,2300,319
|
|
20241114,111900,79891490,2300,2310,2310,2300,1562
|
|
20241114,111800,76289180,2315,2315,2325,2315,557
|
|
20241114,111700,74998675,2315,2330,2330,2315,561
|
|
20241114,111600,73693920,2330,2335,2335,2330,881
|
|
20241114,111500,71637785,2335,2335,2335,2335,823
|
|
20241114,111400,69716080,2335,2345,2350,2335,4890
|
|
20241114,111300,58292770,2345,2340,2345,2335,908
|
|
20241114,111200,56167585,2345,2345,2345,2345,215
|
|
20241114,111100,55663410,2350,2350,2350,2350,185
|
|
20241114,111000,55228660,2350,2350,2350,2350,60
|
|
20241114,110900,55087660,2355,2375,2375,2355,4355
|
|
20241114,110800,44763070,2375,2375,2375,2375,500
|
|
20241114,110700,43575570,2375,2380,2380,2375,700
|
|
20241114,110600,41912385,2385,2380,2385,2380,163
|
|
20241114,110500,41523945,2385,2385,2385,2385,3
|
|
20241114,110400,41516790,2390,2390,2390,2390,1
|
|
20241114,110300,41514400,2400,2385,2400,2385,320
|
|
20241114,110200,40751185,2385,2385,2390,2385,529
|
|
20241114,110100,39488615,2385,2385,2385,2385,81
|
|
20241114,110000,39295430,2390,2410,2410,2390,211
|
|
20241114,105900,38786955,2385,2390,2390,2385,301
|
|
20241114,105800,38067810,2380,2380,2380,2380,0
|
|
20241114,105700,38067810,2380,2380,2380,2380,0
|
|
20241114,105600,38067810,2380,2380,2380,2380,0
|
|
20241114,105500,38067810,2380,2400,2400,2375,5586
|
|
20241114,105400,24769945,2420,2415,2420,2415,380
|
|
20241114,105300,23851315,2410,2405,2410,2405,70
|
|
20241114,105200,23682820,2400,2400,2400,2400,35
|
|
20241114,105100,23598820,2380,2380,2380,2380,29
|
|
20241114,105000,23529800,2375,2375,2375,2375,0
|
|
20241114,104900,23529800,2375,2415,2415,2375,850
|
|
20241114,104800,21507985,2415,2415,2415,2415,17
|
|
20241114,104700,21466930,2415,2415,2415,2415,0
|
|
20241114,104600,21466930,2415,2410,2415,2410,4
|
|
20241114,104500,21457275,2385,2385,2385,2385,1
|
|
20241114,104400,21454890,2415,2415,2415,2415,235
|
|
20241114,104300,20887365,2415,2380,2415,2380,87
|
|
20241114,104200,20679275,2415,2415,2415,2415,0
|
|
20241114,104100,20679275,2415,2395,2415,2375,815
|
|
20241114,104000,18741010,2400,2400,2400,2400,73
|
|
20241114,103900,18565810,2400,2420,2430,2400,427
|
|
20241114,103800,17533660,2430,2420,2430,2420,10
|
|
20241114,103700,17509450,2425,2440,2440,2425,1239
|
|
20241114,103600,14493885,2445,2445,2445,2445,0
|
|
20241114,103500,14493885,2445,2445,2445,2445,1
|
|
20241114,103400,14491440,2460,2445,2460,2445,585
|
|
20241114,103300,13061100,2450,2450,2450,2450,1
|
|
20241114,103200,13058650,2455,2450,2455,2450,54
|
|
20241114,103100,12926250,2505,2505,2505,2505,4
|
|
20241114,103000,12916230,2450,2495,2505,2450,153
|
|
20241114,102900,12534280,2495,2420,2495,2400,569
|
|
20241114,102800,11131070,2405,2435,2435,2405,417
|
|
20241114,102700,10116700,2450,2450,2450,2450,0
|
|
20241114,102600,10116700,2450,2440,2450,2435,18
|
|
20241114,102500,10072845,2440,2450,2450,2440,360
|
|
20241114,102400,9191445,2450,2465,2465,2450,616
|
|
20241114,102300,7678935,2465,2465,2465,2465,2
|
|
20241114,102200,7674005,2480,2480,2480,2480,65
|
|
20241114,102100,7512805,2480,2450,2480,2450,1005
|
|
20241114,102000,5033555,2480,2480,2480,2480,6
|
|
20241114,101900,5018675,2480,2480,2480,2480,1
|
|
20241114,101800,5016195,2450,2460,2460,2450,400
|
|
20241114,101700,4033550,2460,2460,2460,2460,8
|
|
20241114,101600,4013870,2465,2465,2465,2465,0
|
|
20241114,101500,4013870,2465,2470,2470,2465,108
|
|
20241114,101400,3747610,2495,2495,2495,2495,0
|
|
20241114,101300,3747610,2495,2495,2495,2495,0
|
|
20241114,101200,3747610,2495,2495,2495,2495,0
|
|
20241114,101100,3747610,2495,2470,2495,2470,199
|
|
20241114,101000,3254085,2495,2495,2495,2495,0
|
|
20241114,100900,3254085,2495,2495,2495,2495,0
|
|
20241114,100800,3254085,2495,2495,2495,2495,0
|
|
20241114,100700,3254085,2495,2495,2495,2495,100
|
|
20241114,100600,3004585,2495,2490,2495,2490,500
|
|
20241114,100500,1759105,2495,2495,2495,2495,0
|
|
20241114,100400,1759105,2495,2495,2495,2495,0
|
|
20241114,100300,1759105,2495,2495,2495,2495,6
|
|
20241114,100200,1744135,2500,2460,2500,2455,671
|
|
20241114,100100,73500,2450,2450,2450,2450,0
|
|
20241114,100000,73500,2450,2450,2450,2450,30
|