587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184400,4504493951,1528,1528,1528,1528,70
|
|
20231208,184300,4504493951,1528,1528,1528,1528,0
|
|
20231208,184200,4504493951,1528,1528,1528,1528,0
|
|
20231208,184100,4504493951,1528,1528,1528,1528,0
|
|
20231208,184000,4504493951,1528,1528,1528,1528,0
|
|
20231208,183900,4504493951,1528,1528,1528,1528,0
|
|
20231208,183800,4504493951,1528,1528,1528,1528,0
|
|
20231208,183700,4504493951,1528,1528,1528,1528,0
|
|
20231208,183600,4504493951,1528,1528,1528,1528,0
|
|
20231208,183500,4504493951,1528,1528,1528,1528,0
|
|
20231208,183400,4504493951,1528,1528,1528,1528,0
|
|
20231208,183300,4504493951,1528,1528,1528,1528,0
|
|
20231208,183200,4504493951,1528,1528,1528,1528,0
|
|
20231208,183100,4504493951,1528,1528,1528,1528,0
|
|
20231208,183000,4504493951,1528,1528,1528,1528,0
|
|
20231208,182900,4504493951,1528,1528,1528,1528,0
|
|
20231208,182800,4504493951,1528,1528,1528,1528,0
|
|
20231208,182700,4504493951,1528,1528,1528,1528,0
|
|
20231208,182600,4504493951,1528,1528,1528,1528,0
|
|
20231208,182500,4504493951,1528,1528,1528,1528,0
|
|
20231208,182400,4504493951,1528,1528,1528,1528,0
|
|
20231208,182300,4504493951,1528,1528,1528,1528,0
|
|
20231208,182200,4504493951,1528,1528,1528,1528,0
|
|
20231208,182100,4504493951,1528,1528,1528,1528,0
|
|
20231208,182000,4504493951,1528,1528,1528,1528,0
|
|
20231208,181900,4504493951,1528,1528,1528,1528,0
|
|
20231208,181800,4504493951,1528,1528,1528,1528,0
|
|
20231208,181700,4504493951,1528,1528,1528,1528,0
|
|
20231208,181600,4504493951,1528,1528,1528,1528,0
|
|
20231208,181500,4504493951,1528,1528,1528,1528,0
|
|
20231208,181400,4504493951,1528,1528,1528,1528,70
|
|
20231208,181300,4504493951,1528,1528,1528,1528,0
|
|
20231208,181200,4504493951,1528,1528,1528,1528,0
|
|
20231208,181100,4504493951,1528,1528,1528,1528,0
|
|
20231208,181000,4504493951,1528,1528,1528,1528,0
|
|
20231208,180900,4504493951,1528,1528,1528,1528,0
|
|
20231208,180800,4504493951,1528,1528,1528,1528,0
|
|
20231208,180700,4504493951,1528,1528,1528,1528,0
|
|
20231208,180600,4504493951,1528,1528,1528,1528,0
|
|
20231208,180500,4504493951,1528,1528,1528,1528,0
|
|
20231208,180400,4504493951,1528,1528,1528,1528,0
|
|
20231208,180300,4504493951,1528,1528,1528,1528,0
|
|
20231208,180200,4504493951,1528,1528,1528,1528,0
|
|
20231208,180100,4504493951,1528,1528,1528,1528,0
|
|
20231208,180000,4504493951,1528,1528,1528,1528,0
|
|
20231208,175900,4504493951,1528,1528,1528,1528,0
|
|
20231208,175800,4504493951,1528,1528,1528,1528,0
|
|
20231208,175700,4504493951,1528,1528,1528,1528,0
|
|
20231208,175600,4504493951,1528,1528,1528,1528,0
|
|
20231208,175500,4504493951,1528,1528,1528,1528,0
|
|
20231208,175400,4504493951,1528,1528,1528,1528,0
|
|
20231208,175300,4504493951,1528,1528,1528,1528,0
|
|
20231208,175200,4504493951,1528,1528,1528,1528,0
|
|
20231208,175100,4504493951,1528,1528,1528,1528,0
|
|
20231208,175000,4504493951,1528,1528,1528,1528,0
|
|
20231208,174900,4504493951,1528,1528,1528,1528,0
|
|
20231208,174800,4504493951,1528,1528,1528,1528,0
|
|
20231208,174700,4504493951,1528,1528,1528,1528,0
|
|
20231208,174600,4504493951,1528,1528,1528,1528,0
|
|
20231208,174500,4504493951,1528,1528,1528,1528,0
|
|
20231208,174400,4504493951,1528,1528,1528,1528,70
|
|
20231208,174300,4504493951,1528,1528,1528,1528,0
|
|
20231208,174200,4504493951,1528,1528,1528,1528,0
|
|
20231208,174100,4504493951,1528,1528,1528,1528,0
|
|
20231208,174000,4504493951,1528,1528,1528,1528,0
|
|
20231208,173900,4504493951,1528,1528,1528,1528,0
|
|
20231208,173800,4504493951,1528,1528,1528,1528,0
|
|
20231208,173700,4504493951,1528,1528,1528,1528,0
|
|
20231208,173600,4504493951,1528,1528,1528,1528,0
|
|
20231208,173500,4504493951,1528,1528,1528,1528,0
|
|
20231208,173400,4504493951,1528,1528,1528,1528,0
|
|
20231208,173300,4504493951,1528,1528,1528,1528,0
|
|
20231208,173200,4504493951,1528,1528,1528,1528,0
|
|
20231208,173100,4504493951,1528,1528,1528,1528,0
|
|
20231208,173000,4504493951,1528,1528,1528,1528,0
|
|
20231208,172900,4504493951,1528,1528,1528,1528,0
|
|
20231208,172800,4504493951,1528,1528,1528,1528,0
|
|
20231208,172700,4504493951,1528,1528,1528,1528,0
|
|
20231208,172600,4504493951,1528,1528,1528,1528,0
|
|
20231208,172500,4504493951,1528,1528,1528,1528,0
|
|
20231208,172400,4504493951,1528,1528,1528,1528,0
|
|
20231208,172300,4504493951,1528,1528,1528,1528,0
|
|
20231208,172200,4504493951,1528,1528,1528,1528,0
|
|
20231208,172100,4504493951,1528,1528,1528,1528,0
|
|
20231208,172000,4504493951,1528,1528,1528,1528,0
|
|
20231208,171900,4504493951,1528,1528,1528,1528,0
|
|
20231208,171800,4504493951,1528,1528,1528,1528,0
|
|
20231208,171700,4504493951,1528,1528,1528,1528,0
|
|
20231208,171600,4504493951,1528,1528,1528,1528,0
|
|
20231208,171500,4504493951,1528,1528,1528,1528,0
|
|
20231208,171400,4504493951,1528,1528,1528,1528,70
|
|
20231208,171300,4504493951,1528,1528,1528,1528,0
|
|
20231208,171200,4504493951,1528,1528,1528,1528,0
|
|
20231208,171100,4504493951,1528,1528,1528,1528,0
|
|
20231208,171000,4504493951,1528,1528,1528,1528,0
|
|
20231208,170900,4504493951,1528,1528,1528,1528,0
|
|
20231208,170800,4504493951,1528,1528,1528,1528,0
|
|
20231208,170700,4504493951,1528,1528,1528,1528,0
|
|
20231208,170600,4504493951,1528,1528,1528,1528,0
|
|
20231208,170500,4504493951,1528,1528,1528,1528,0
|
|
20231208,170400,4504493951,1528,1528,1528,1528,0
|
|
20231208,170300,4504493951,1528,1528,1528,1528,0
|
|
20231208,170200,4504493951,1528,1528,1528,1528,0
|
|
20231208,170100,4504493951,1528,1528,1528,1528,0
|
|
20231208,170000,4504493951,1528,1528,1528,1528,0
|
|
20231208,165900,4504493951,1528,1528,1528,1528,0
|
|
20231208,165800,4504493951,1528,1528,1528,1528,0
|
|
20231208,165700,4504493951,1528,1528,1528,1528,0
|
|
20231208,165600,4504493951,1528,1528,1528,1528,0
|
|
20231208,165500,4504493951,1528,1528,1528,1528,0
|
|
20231208,165400,4504493951,1528,1528,1528,1528,0
|
|
20231208,165300,4504493951,1528,1528,1528,1528,0
|
|
20231208,165200,4504493951,1528,1528,1528,1528,0
|
|
20231208,165100,4504493951,1528,1528,1528,1528,0
|
|
20231208,165000,4504493951,1528,1528,1528,1528,0
|
|
20231208,164900,4504493951,1528,1528,1528,1528,0
|
|
20231208,164800,4504493951,1528,1528,1528,1528,0
|
|
20231208,164700,4504493951,1528,1528,1528,1528,0
|
|
20231208,164600,4504493951,1528,1528,1528,1528,0
|
|
20231208,164500,4504493951,1528,1528,1528,1528,0
|
|
20231208,164400,4504493951,1528,1528,1528,1528,70
|
|
20231208,164300,4504493951,1528,1528,1528,1528,0
|
|
20231208,164200,4504493951,1528,1528,1528,1528,0
|
|
20231208,164100,4504493951,1528,1528,1528,1528,0
|
|
20231208,164000,4504493951,1528,1528,1528,1528,0
|
|
20231208,163900,4504493951,1528,1528,1528,1528,0
|
|
20231208,163800,4504493951,1528,1528,1528,1528,0
|
|
20231208,163700,4504493951,1528,1528,1528,1528,0
|
|
20231208,163600,4504493951,1528,1528,1528,1528,0
|
|
20231208,163500,4504493951,1528,1528,1528,1528,0
|
|
20231208,163400,4504493951,1528,1528,1528,1528,0
|
|
20231208,163300,4504493951,1528,1528,1528,1528,0
|
|
20231208,163200,4504493951,1528,1528,1528,1528,0
|
|
20231208,163100,4504493951,1528,1528,1528,1528,0
|
|
20231208,163000,4504493951,1528,1528,1528,1528,0
|
|
20231208,162900,4504493951,1528,1528,1528,1528,0
|
|
20231208,162800,4504493951,1528,1528,1528,1528,0
|
|
20231208,162700,4504493951,1528,1528,1528,1528,0
|
|
20231208,162600,4504493951,1528,1528,1528,1528,0
|
|
20231208,162500,4504493951,1528,1528,1528,1528,0
|
|
20231208,162400,4504493951,1528,1528,1528,1528,0
|
|
20231208,162300,4504493951,1528,1528,1528,1528,0
|
|
20231208,162200,4504493951,1528,1528,1528,1528,0
|
|
20231208,162100,4504493951,1528,1528,1528,1528,0
|
|
20231208,162000,4504493951,1528,1528,1528,1528,0
|
|
20231208,161900,4504493951,1528,1528,1528,1528,0
|
|
20231208,161800,4504493951,1528,1528,1528,1528,0
|
|
20231208,161700,4504493951,1528,1528,1528,1528,0
|
|
20231208,161600,4504493951,1528,1528,1528,1528,0
|
|
20231208,161500,4504493951,1528,1528,1528,1528,0
|
|
20231208,161400,4504493951,1528,1528,1528,1528,70
|
|
20231208,161300,4504493951,1528,1528,1528,1528,0
|
|
20231208,161200,4504493951,1528,1528,1528,1528,0
|
|
20231208,161100,4504493951,1528,1528,1528,1528,0
|
|
20231208,161000,4504493951,1528,1528,1528,1528,0
|
|
20231208,160900,4504493951,1528,1528,1528,1528,0
|
|
20231208,160800,4504493951,1528,1528,1528,1528,0
|
|
20231208,160700,4504493951,1528,1528,1528,1528,0
|
|
20231208,160600,4504493951,1528,1528,1528,1528,0
|
|
20231208,160500,4504493951,1528,1528,1528,1528,0
|
|
20231208,160400,4504493951,1528,1528,1528,1528,0
|
|
20231208,160300,4504493951,1528,1528,1528,1528,0
|
|
20231208,160200,4504493951,1528,1528,1528,1528,0
|
|
20231208,160100,4504493951,1528,1528,1528,1528,0
|
|
20231208,160000,4504493951,1528,1528,1528,1528,0
|
|
20231208,155900,4504493951,1528,1528,1528,1528,0
|
|
20231208,155800,4504493951,1528,1528,1528,1528,0
|
|
20231208,155700,4504493951,1528,1528,1528,1528,0
|
|
20231208,155600,4504493951,1528,1528,1528,1528,0
|
|
20231208,155500,4504493951,1528,1528,1528,1528,0
|
|
20231208,155400,4504493951,1528,1528,1528,1528,0
|
|
20231208,155300,4504493951,1528,1528,1528,1528,0
|
|
20231208,155200,4504493951,1528,1528,1528,1528,0
|
|
20231208,155100,4504493951,1528,1528,1528,1528,0
|
|
20231208,155000,4504493951,1528,1528,1528,1528,0
|
|
20231208,154900,4504493951,1528,1528,1528,1528,0
|
|
20231208,154800,4504493951,1528,1528,1528,1528,0
|
|
20231208,154700,4504493951,1528,1528,1528,1528,0
|
|
20231208,154600,4504493951,1528,1528,1528,1528,0
|
|
20231208,154500,4504493951,1528,1528,1528,1528,0
|
|
20231208,154400,4504493951,1528,1528,1528,1528,70
|
|
20231208,154300,4504493951,1528,1528,1528,1528,0
|
|
20231208,154200,4504493951,1528,1528,1528,1528,0
|
|
20231208,154100,4504493951,1528,1528,1528,1528,0
|
|
20231208,154000,4504493951,1528,1528,1528,1528,0
|
|
20231208,153900,4504493951,1528,1528,1528,1528,0
|
|
20231208,153800,4504493951,1528,1528,1528,1528,0
|
|
20231208,153700,4504493951,1528,1528,1528,1528,0
|
|
20231208,153600,4504493951,1528,1528,1528,1528,0
|
|
20231208,153500,4504493951,1528,1528,1528,1528,0
|
|
20231208,153400,4504493951,1528,1528,1528,1528,0
|
|
20231208,153300,4504493951,1528,1528,1528,1528,0
|
|
20231208,153200,4504493951,1528,1528,1528,1528,0
|
|
20231208,153100,4504493951,1528,1528,1528,1528,0
|
|
20231208,153000,4504493951,1528,1528,1528,1528,70
|
|
20231208,152900,4504386991,1528,1528,1528,1528,0
|
|
20231208,152800,4504386991,1528,1528,1528,1528,0
|
|
20231208,152700,4504386991,1528,1528,1528,1528,0
|
|
20231208,152600,4504386991,1528,1528,1528,1528,0
|
|
20231208,152500,4504386991,1528,1528,1528,1528,0
|
|
20231208,152400,4504386991,1528,1528,1528,1528,0
|
|
20231208,152300,4504386991,1528,1528,1528,1528,0
|
|
20231208,152200,4504386991,1528,1528,1528,1528,0
|
|
20231208,152100,4504386991,1528,1528,1528,1528,0
|
|
20231208,152000,4504386991,1528,1528,1528,1528,0
|
|
20231208,151900,4504386991,1528,1528,1528,1528,1
|
|
20231208,151800,4504385463,1528,1528,1528,1528,75
|
|
20231208,151700,4504270863,1528,1528,1528,1528,0
|
|
20231208,151600,4504270863,1528,1528,1528,1528,0
|
|
20231208,151500,4504270863,1528,1528,1528,1528,0
|
|
20231208,151400,4504270863,1528,1528,1528,1528,9
|
|
20231208,151300,4504257111,1528,1528,1528,1528,4
|
|
20231208,151200,4504250999,1528,1528,1528,1528,20
|
|
20231208,151100,4504220439,1528,1528,1528,1528,0
|
|
20231208,151000,4504220439,1528,1528,1528,1528,0
|
|
20231208,150900,4504220439,1528,1528,1528,1528,34
|
|
20231208,150800,4504168487,1528,1528,1528,1528,0
|
|
20231208,150700,4504168487,1528,1528,1528,1528,1103
|
|
20231208,150600,4502483103,1528,1528,1528,1528,113
|
|
20231208,150500,4502310439,1528,1528,1528,1528,455
|
|
20231208,150400,4501615199,1528,1528,1528,1528,0
|
|
20231208,150300,4501615199,1528,1528,1528,1528,0
|
|
20231208,150200,4501615199,1528,1528,1528,1528,0
|
|
20231208,150100,4501615199,1528,1528,1528,1528,6
|
|
20231208,150000,4501606031,1528,1528,1528,1528,0
|
|
20231208,145900,4501606031,1528,1528,1528,1528,288
|
|
20231208,145800,4501165967,1528,1528,1528,1528,10
|
|
20231208,145700,4501150687,1528,1528,1528,1528,0
|
|
20231208,145600,4501150687,1528,1528,1528,1528,0
|
|
20231208,145500,4501150687,1528,1528,1528,1528,200
|
|
20231208,145400,4500845087,1528,1528,1528,1528,0
|
|
20231208,145300,4500845087,1528,1528,1528,1528,0
|
|
20231208,145200,4500845087,1528,1528,1528,1528,0
|
|
20231208,145100,4500845087,1528,1528,1528,1528,4
|
|
20231208,145000,4500838975,1528,1528,1528,1528,0
|
|
20231208,144900,4500838975,1528,1528,1528,1528,0
|
|
20231208,144800,4500838975,1528,1528,1528,1528,0
|
|
20231208,144700,4500838975,1528,1528,1528,1528,0
|
|
20231208,144600,4500838975,1528,1528,1528,1528,0
|
|
20231208,144500,4500838975,1528,1528,1528,1528,100
|
|
20231208,144400,4500686175,1528,1528,1528,1528,0
|
|
20231208,144300,4500686175,1528,1528,1528,1528,0
|
|
20231208,144200,4500686175,1528,1528,1528,1528,0
|
|
20231208,144100,4500686175,1528,1528,1528,1528,178
|
|
20231208,144000,4500414191,1528,1528,1528,1528,3
|
|
20231208,143900,4500409607,1528,1528,1528,1528,2207
|
|
20231208,143800,4497037311,1528,1528,1528,1528,0
|
|
20231208,143700,4497037311,1528,1528,1528,1528,0
|
|
20231208,143600,4497037311,1528,1528,1528,1528,0
|
|
20231208,143500,4497037311,1528,1528,1528,1528,0
|
|
20231208,143400,4497037311,1528,1528,1528,1528,0
|
|
20231208,143300,4497037311,1528,1528,1528,1528,0
|
|
20231208,143200,4497037311,1528,1528,1528,1528,0
|
|
20231208,143100,4497037311,1528,1528,1528,1528,0
|
|
20231208,143000,4497037311,1528,1528,1528,1528,0
|
|
20231208,142900,4497037311,1528,1528,1528,1528,0
|
|
20231208,142800,4497037311,1528,1528,1528,1528,10
|
|
20231208,142700,4497022031,1528,1528,1528,1528,165
|
|
20231208,142600,4496769911,1528,1528,1528,1528,0
|
|
20231208,142500,4496769911,1528,1528,1528,1528,0
|
|
20231208,142400,4496769911,1528,1528,1528,1528,0
|
|
20231208,142300,4496769911,1528,1528,1528,1528,0
|
|
20231208,142200,4496769911,1528,1528,1528,1528,1
|
|
20231208,142100,4496768383,1528,1528,1528,1528,0
|
|
20231208,142000,4496768383,1528,1528,1528,1528,300
|
|
20231208,141900,4496309983,1528,1528,1528,1528,1
|
|
20231208,141800,4496308455,1528,1528,1528,1528,5
|
|
20231208,141700,4496300815,1528,1528,1528,1528,0
|
|
20231208,141600,4496300815,1528,1528,1528,1528,0
|
|
20231208,141500,4496300815,1528,1528,1528,1528,4
|
|
20231208,141400,4496294703,1528,1528,1528,1528,0
|
|
20231208,141300,4496294703,1528,1528,1528,1528,0
|
|
20231208,141200,4496294703,1528,1528,1528,1528,1
|
|
20231208,141100,4496293175,1528,1528,1528,1528,0
|
|
20231208,141000,4496293175,1528,1528,1528,1528,0
|
|
20231208,140900,4496293175,1528,1528,1528,1528,400
|
|
20231208,140800,4495681975,1528,1528,1528,1528,0
|
|
20231208,140700,4495681975,1528,1528,1528,1528,0
|
|
20231208,140600,4495681975,1528,1528,1528,1528,0
|
|
20231208,140500,4495681975,1528,1528,1528,1528,1
|
|
20231208,140400,4495680447,1528,1528,1528,1528,0
|
|
20231208,140300,4495680447,1528,1528,1528,1528,0
|
|
20231208,140200,4495680447,1528,1528,1528,1528,1
|
|
20231208,140100,4495678919,1528,1528,1528,1528,0
|
|
20231208,140000,4495678919,1528,1528,1528,1528,0
|
|
20231208,135900,4495678919,1528,1528,1528,1528,0
|
|
20231208,135800,4495678919,1528,1528,1528,1528,0
|
|
20231208,135700,4495678919,1528,1528,1528,1528,264
|
|
20231208,135600,4495275527,1528,1528,1528,1528,0
|
|
20231208,135500,4495275527,1528,1528,1528,1528,16
|
|
20231208,135400,4495251079,1528,1528,1528,1528,504
|
|
20231208,135300,4494480967,1528,1528,1528,1528,381
|
|
20231208,135200,4493898799,1528,1528,1528,1528,0
|
|
20231208,135100,4493898799,1528,1528,1528,1528,302
|
|
20231208,135000,4493437343,1528,1528,1528,1528,800
|
|
20231208,134900,4492214943,1528,1528,1528,1528,60
|
|
20231208,134800,4492123263,1528,1528,1528,1528,0
|
|
20231208,134700,4492123263,1528,1528,1528,1528,0
|
|
20231208,134600,4492123263,1528,1528,1528,1528,0
|
|
20231208,134500,4492123263,1528,1528,1528,1528,0
|
|
20231208,134400,4492123263,1528,1528,1528,1528,0
|
|
20231208,134300,4492123263,1528,1528,1528,1528,143
|
|
20231208,134200,4491904759,1528,1528,1528,1528,0
|
|
20231208,134100,4491904759,1528,1528,1528,1528,10
|
|
20231208,134000,4491889479,1528,1528,1528,1528,0
|
|
20231208,133900,4491889479,1528,1528,1528,1528,0
|
|
20231208,133800,4491889479,1528,1528,1528,1528,0
|
|
20231208,133700,4491889479,1528,1528,1528,1528,10
|
|
20231208,133600,4491874199,1528,1528,1528,1528,0
|
|
20231208,133500,4491874199,1528,1528,1528,1528,0
|
|
20231208,133400,4491874199,1528,1528,1528,1528,0
|
|
20231208,133300,4491874199,1528,1528,1528,1528,30
|
|
20231208,133200,4491828359,1528,1528,1528,1528,0
|
|
20231208,133100,4491828359,1528,1528,1528,1528,0
|
|
20231208,133000,4491828359,1528,1528,1528,1528,0
|
|
20231208,132900,4491828359,1528,1528,1528,1528,0
|
|
20231208,132800,4491828359,1528,1528,1528,1528,0
|
|
20231208,132700,4491828359,1528,1528,1528,1528,14
|
|
20231208,132600,4491806967,1528,1528,1528,1528,30
|
|
20231208,132500,4491761127,1528,1528,1528,1528,0
|
|
20231208,132400,4491761127,1528,1528,1528,1528,0
|
|
20231208,132300,4491761127,1528,1528,1528,1528,0
|
|
20231208,132200,4491761127,1528,1528,1528,1528,0
|
|
20231208,132100,4491761127,1528,1528,1528,1528,0
|
|
20231208,132000,4491761127,1528,1528,1528,1528,0
|
|
20231208,131900,4491761127,1528,1528,1528,1528,3
|
|
20231208,131800,4491756543,1528,1528,1528,1528,200
|
|
20231208,131700,4491450943,1528,1528,1528,1528,0
|
|
20231208,131600,4491450943,1528,1528,1528,1528,0
|
|
20231208,131500,4491450943,1528,1528,1528,1528,40
|
|
20231208,131400,4491389823,1528,1528,1528,1528,1
|
|
20231208,131300,4491388295,1528,1528,1528,1528,0
|
|
20231208,131200,4491388295,1528,1528,1528,1528,0
|
|
20231208,131100,4491388295,1528,1528,1528,1528,0
|
|
20231208,131000,4491388295,1528,1528,1528,1528,1
|
|
20231208,130900,4491386767,1528,1528,1528,1528,0
|
|
20231208,130800,4491386767,1528,1528,1528,1528,0
|
|
20231208,130700,4491386767,1528,1528,1528,1528,200
|
|
20231208,130600,4491081167,1528,1528,1528,1528,2
|
|
20231208,130500,4491078111,1528,1528,1528,1528,218
|
|
20231208,130400,4490745007,1528,1528,1528,1528,2
|
|
20231208,130300,4490741951,1528,1528,1528,1528,5
|
|
20231208,130200,4490734311,1528,1528,1528,1528,0
|
|
20231208,130100,4490734311,1528,1528,1528,1528,2
|
|
20231208,130000,4490731255,1528,1528,1528,1528,7
|
|
20231208,125900,4490720559,1528,1528,1528,1528,0
|
|
20231208,125800,4490720559,1528,1528,1528,1528,5
|
|
20231208,125700,4490712919,1528,1528,1528,1528,200
|
|
20231208,125600,4490407319,1528,1528,1528,1528,1023
|
|
20231208,125500,4488844175,1528,1528,1528,1528,20
|
|
20231208,125400,4488813615,1528,1528,1528,1528,100
|
|
20231208,125300,4488660815,1528,1528,1528,1528,0
|
|
20231208,125200,4488660815,1528,1528,1528,1528,0
|
|
20231208,125100,4488660815,1528,1528,1528,1528,4
|
|
20231208,125000,4488654703,1528,1528,1528,1528,0
|
|
20231208,124900,4488654703,1528,1528,1528,1528,20
|
|
20231208,124800,4488624143,1528,1528,1528,1528,0
|
|
20231208,124700,4488624143,1528,1528,1528,1528,0
|
|
20231208,124600,4488624143,1528,1528,1528,1528,0
|
|
20231208,124500,4488624143,1528,1528,1528,1528,10
|
|
20231208,124400,4488608863,1528,1528,1528,1528,212
|
|
20231208,124300,4488284927,1528,1528,1528,1528,0
|
|
20231208,124200,4488284927,1528,1528,1528,1528,1
|
|
20231208,124100,4488283399,1528,1528,1528,1528,202
|
|
20231208,124000,4487974743,1528,1528,1528,1528,500
|
|
20231208,123900,4487210743,1528,1528,1528,1528,5
|
|
20231208,123800,4487203103,1528,1528,1528,1528,150
|
|
20231208,123700,4486973903,1528,1528,1528,1528,3
|
|
20231208,123600,4486969319,1528,1528,1528,1528,0
|
|
20231208,123500,4486969319,1528,1528,1528,1528,100
|
|
20231208,123400,4486816519,1528,1528,1528,1528,0
|
|
20231208,123300,4486816519,1528,1528,1528,1528,110
|
|
20231208,123200,4486648439,1528,1528,1528,1528,0
|
|
20231208,123100,4486648439,1528,1528,1528,1528,0
|
|
20231208,123000,4486648439,1528,1528,1528,1528,0
|
|
20231208,122900,4486648439,1528,1528,1528,1528,0
|
|
20231208,122800,4486648439,1528,1528,1528,1528,0
|
|
20231208,122700,4486648439,1528,1528,1528,1528,2
|
|
20231208,122600,4486645383,1528,1528,1528,1528,0
|
|
20231208,122500,4486645383,1528,1528,1528,1528,72
|
|
20231208,122400,4486535367,1528,1528,1528,1528,0
|
|
20231208,122300,4486535367,1528,1528,1528,1528,0
|
|
20231208,122200,4486535367,1528,1528,1528,1528,0
|
|
20231208,122100,4486535367,1528,1528,1528,1528,1
|
|
20231208,122000,4486533839,1528,1528,1528,1528,0
|
|
20231208,121900,4486533839,1528,1528,1528,1528,0
|
|
20231208,121800,4486533839,1528,1528,1528,1528,30
|
|
20231208,121700,4486487999,1528,1528,1528,1528,50
|
|
20231208,121600,4486411599,1528,1528,1528,1528,2671
|
|
20231208,121500,4482330311,1528,1528,1528,1528,0
|
|
20231208,121400,4482330311,1528,1528,1528,1528,1
|
|
20231208,121300,4482328783,1528,1528,1528,1528,2
|
|
20231208,121200,4482325727,1528,1528,1528,1528,1711
|
|
20231208,121100,4479711319,1528,1528,1528,1528,2
|
|
20231208,121000,4479708263,1528,1528,1528,1528,0
|
|
20231208,120900,4479708263,1528,1528,1528,1528,1
|
|
20231208,120800,4479706735,1528,1528,1528,1528,0
|
|
20231208,120700,4479706735,1528,1528,1528,1528,0
|
|
20231208,120600,4479706735,1528,1528,1528,1528,298
|
|
20231208,120500,4479251391,1528,1528,1528,1528,1377
|
|
20231208,120400,4477147335,1528,1528,1528,1528,2002
|
|
20231208,120300,4474088279,1528,1528,1528,1528,10
|
|
20231208,120200,4474072999,1528,1528,1528,1528,819
|
|
20231208,120100,4472821567,1528,1528,1528,1528,50
|
|
20231208,120000,4472745167,1528,1528,1528,1528,3
|
|
20231208,115900,4472740583,1528,1528,1528,1528,2
|
|
20231208,115800,4472737527,1528,1528,1528,1528,200
|
|
20231208,115700,4472431927,1528,1528,1528,1528,0
|
|
20231208,115600,4472431927,1528,1528,1528,1528,90
|
|
20231208,115500,4472294407,1528,1528,1528,1528,100
|
|
20231208,115400,4472141607,1528,1528,1528,1528,209
|
|
20231208,115300,4471822255,1528,1528,1528,1528,1
|
|
20231208,115200,4471820727,1528,1528,1528,1528,2
|
|
20231208,115100,4471817671,1528,1528,1528,1528,200
|
|
20231208,115000,4471512071,1528,1528,1528,1528,0
|
|
20231208,114900,4471512071,1528,1528,1528,1528,200
|
|
20231208,114800,4471206471,1528,1528,1528,1528,502
|
|
20231208,114700,4470439415,1528,1528,1528,1528,1000
|
|
20231208,114600,4468911415,1528,1528,1528,1528,20
|
|
20231208,114500,4468880855,1528,1528,1528,1528,2
|
|
20231208,114400,4468877799,1528,1528,1528,1528,510
|
|
20231208,114300,4468098519,1528,1528,1528,1528,1
|
|
20231208,114200,4468096991,1528,1528,1528,1528,278
|
|
20231208,114100,4467672207,1528,1528,1528,1528,0
|
|
20231208,114000,4467672207,1528,1528,1528,1528,67
|
|
20231208,113900,4467569831,1528,1528,1528,1528,21
|
|
20231208,113800,4467537743,1528,1528,1528,1528,60
|
|
20231208,113700,4467446063,1528,1528,1528,1528,0
|
|
20231208,113600,4467446063,1528,1528,1528,1528,4
|
|
20231208,113500,4467439951,1528,1528,1528,1528,51
|
|
20231208,113400,4467362023,1528,1528,1528,1528,157
|
|
20231208,113300,4467122127,1528,1528,1528,1528,0
|
|
20231208,113200,4467122127,1528,1528,1528,1528,15987
|
|
20231208,113100,4442693991,1528,1528,1528,1528,30
|
|
20231208,113000,4442648151,1528,1528,1528,1528,0
|
|
20231208,112900,4442648151,1528,1528,1528,1528,16681
|
|
20231208,112800,4417159583,1528,1528,1528,1528,0
|
|
20231208,112700,4417159583,1528,1528,1528,1528,1000
|
|
20231208,112600,4415631583,1528,1528,1528,1528,4550
|
|
20231208,112500,4408679183,1528,1528,1528,1528,1503
|
|
20231208,112400,4406382599,1528,1528,1528,1528,201
|
|
20231208,112300,4406075471,1528,1528,1528,1528,0
|
|
20231208,112200,4406075471,1528,1528,1528,1528,2
|
|
20231208,112100,4406072415,1528,1528,1528,1528,645
|
|
20231208,112000,4405086855,1528,1528,1528,1528,20
|
|
20231208,111900,4405056295,1528,1528,1528,1528,34
|
|
20231208,111800,4405004343,1528,1528,1528,1528,71
|
|
20231208,111700,4404895855,1528,1528,1528,1528,566
|
|
20231208,111600,4404031007,1528,1528,1528,1528,2500
|
|
20231208,111500,4400211007,1528,1528,1528,1528,1402
|
|
20231208,111400,4398068751,1528,1528,1528,1528,2816
|
|
20231208,111300,4393765903,1528,1528,1528,1528,1792
|
|
20231208,111200,4391027727,1528,1528,1528,1528,0
|
|
20231208,111100,4391027727,1528,1528,1528,1528,27
|
|
20231208,111000,4390986471,1528,1528,1528,1528,32
|
|
20231208,110900,4390937575,1528,1528,1528,1528,439
|
|
20231208,110800,4390266783,1528,1528,1528,1528,400
|
|
20231208,110700,4389655583,1528,1528,1528,1528,1441
|
|
20231208,110600,4387453735,1528,1528,1528,1528,2
|
|
20231208,110500,4387450679,1528,1528,1528,1528,344
|
|
20231208,110400,4386925047,1528,1528,1528,1528,284
|
|
20231208,110300,4386491095,1528,1528,1528,1528,1000
|
|
20231208,110200,4384963095,1528,1528,1528,1528,1007
|
|
20231208,110100,4383424399,1528,1528,1528,1528,2267
|
|
20231208,110000,4379960423,1528,1528,1528,1528,226
|
|
20231208,105900,4379615095,1528,1528,1528,1528,50
|
|
20231208,105800,4379538695,1528,1528,1528,1528,306
|
|
20231208,105700,4379071127,1528,1528,1528,1528,5321
|
|
20231208,105600,4370940639,1528,1528,1528,1528,202
|
|
20231208,105500,4370631983,1528,1528,1528,1528,4329
|
|
20231208,105400,4364017271,1528,1528,1528,1528,3546
|
|
20231208,105300,4358598983,1528,1528,1528,1528,93
|
|
20231208,105200,4358456879,1528,1528,1528,1528,224
|
|
20231208,105100,4358114607,1528,1528,1528,1528,0
|
|
20231208,105000,4358114607,1528,1528,1528,1528,17692
|
|
20231208,104900,4331081231,1528,1528,1528,1528,3479
|
|
20231208,104800,4325765319,1528,1528,1528,1528,1
|
|
20231208,104700,4325763791,1528,1528,1528,1528,23057
|
|
20231208,104600,4290532695,1528,1528,1528,1528,25955
|
|
20231208,104500,4250873455,1528,1528,1528,1528,43000
|
|
20231208,104400,4185169455,1528,1528,1528,1528,3712
|
|
20231208,104300,4179497519,1528,1528,1528,1528,7154
|
|
20231208,104200,4168566207,1528,1521,1528,1513,90438
|
|
20231208,104100,4030672386,1520,1528,1528,1520,764957
|
|
20231208,104000,2861822480,1528,1528,1528,1528,0
|
|
20231208,103900,2861822480,1528,1528,1528,1528,0
|
|
20231208,103800,2861822480,1528,1528,1528,1528,0
|
|
20231208,103700,2861822480,1528,1528,1528,1528,0
|
|
20231208,103600,2861822480,1528,1528,1528,1528,0
|
|
20231208,103500,2861822480,1528,1528,1528,1528,0
|
|
20231208,103400,2861822480,1528,1528,1528,1528,27
|
|
20231208,103300,2861781224,1528,1528,1528,1528,1409
|
|
20231208,103200,2859628272,1528,1528,1528,1528,1578
|
|
20231208,103100,2857217088,1528,1528,1528,1528,0
|
|
20231208,103000,2857217088,1528,1528,1528,1528,1
|
|
20231208,102900,2857215560,1528,1528,1528,1528,6
|
|
20231208,102800,2857206392,1528,1528,1528,1528,50
|
|
20231208,102700,2857129992,1528,1528,1528,1528,2
|
|
20231208,102600,2857126936,1528,1528,1528,1528,14
|
|
20231208,102500,2857105544,1528,1528,1528,1528,10
|
|
20231208,102400,2857090264,1528,1528,1528,1528,0
|
|
20231208,102300,2857090264,1528,1528,1528,1528,0
|
|
20231208,102200,2857090264,1528,1528,1528,1528,546
|
|
20231208,102100,2856255976,1528,1528,1528,1528,761
|
|
20231208,102000,2855093168,1528,1528,1528,1528,1100
|
|
20231208,101900,2853412368,1528,1528,1528,1528,0
|
|
20231208,101800,2853412368,1528,1528,1528,1528,2435
|
|
20231208,101700,2849691688,1528,1528,1528,1528,29
|
|
20231208,101600,2849647376,1528,1528,1528,1528,0
|
|
20231208,101500,2849647376,1528,1528,1528,1528,0
|
|
20231208,101400,2849647376,1528,1528,1528,1528,4
|
|
20231208,101300,2849641264,1528,1528,1528,1528,1
|
|
20231208,101200,2849639736,1528,1528,1528,1528,48
|
|
20231208,101100,2849566392,1528,1528,1528,1528,6
|
|
20231208,101000,2849557224,1528,1528,1528,1528,0
|
|
20231208,100900,2849557224,1528,1528,1528,1528,1126
|
|
20231208,100800,2847836696,1528,1528,1528,1528,276
|
|
20231208,100700,2847414968,1528,1528,1528,1528,35
|
|
20231208,100600,2847361488,1528,1528,1528,1528,3
|
|
20231208,100500,2847356904,1528,1528,1528,1528,0
|
|
20231208,100400,2847356904,1528,1528,1528,1528,31
|
|
20231208,100300,2847309536,1528,1528,1528,1528,4809
|
|
20231208,100200,2839961384,1528,1528,1528,1528,0
|
|
20231208,100100,2839961384,1528,1528,1528,1528,0
|
|
20231208,100000,2839961384,1528,1528,1528,1528,100
|
|
20231208,095900,2839808584,1528,1528,1528,1528,0
|
|
20231208,095800,2839808584,1528,1528,1528,1528,1710
|
|
20231208,095700,2837195704,1528,1528,1528,1528,50
|
|
20231208,095600,2837119304,1528,1528,1528,1528,100
|
|
20231208,095500,2836966504,1528,1528,1528,1528,2
|
|
20231208,095400,2836963448,1528,1528,1528,1528,275
|
|
20231208,095300,2836543248,1528,1528,1528,1528,305
|
|
20231208,095200,2836077208,1528,1528,1528,1528,2002
|
|
20231208,095100,2833018152,1528,1528,1528,1528,0
|
|
20231208,095000,2833018152,1528,1528,1528,1528,25
|
|
20231208,094900,2832979952,1528,1528,1528,1528,186
|
|
20231208,094800,2832695744,1528,1528,1528,1528,6
|
|
20231208,094700,2832686576,1528,1528,1528,1528,60
|
|
20231208,094600,2832594896,1528,1528,1528,1528,484
|
|
20231208,094500,2831855344,1528,1528,1528,1528,114
|
|
20231208,094400,2831681152,1528,1528,1528,1528,200
|
|
20231208,094300,2831375552,1528,1528,1528,1528,655
|
|
20231208,094200,2830374712,1528,1528,1528,1528,197
|
|
20231208,094100,2830073696,1528,1528,1528,1528,13
|
|
20231208,094000,2830053832,1528,1528,1528,1528,1062
|
|
20231208,093900,2828431096,1528,1528,1528,1528,135
|
|
20231208,093800,2828224816,1528,1528,1528,1528,423
|
|
20231208,093700,2827578472,1528,1528,1528,1528,350
|
|
20231208,093600,2827043672,1528,1528,1528,1528,1682
|
|
20231208,093500,2824473576,1528,1528,1528,1528,231
|
|
20231208,093400,2824120608,1528,1528,1528,1528,3090
|
|
20231208,093300,2819399088,1528,1528,1528,1528,1518
|
|
20231208,093200,2817079584,1528,1528,1528,1528,7213
|
|
20231208,093100,2806058120,1528,1493,1528,1490,50440
|
|
20231208,093000,2729543001,1494,1528,1528,1472,441833
|
|
20231208,092900,2057507933,1528,1528,1528,1528,2711
|
|
20231208,092800,2053365525,1528,1528,1528,1528,284
|
|
20231208,092700,2052931573,1528,1528,1528,1528,32781
|
|
20231208,092600,2002842205,1528,1528,1528,1528,2356
|
|
20231208,092500,1999242237,1528,1528,1528,1528,2398
|
|
20231208,092400,1995578093,1528,1528,1528,1528,203
|
|
20231208,092300,1995267909,1528,1528,1528,1528,1680
|
|
20231208,092200,1992700869,1528,1528,1528,1528,2767
|
|
20231208,092100,1988472893,1528,1528,1528,1528,1172
|
|
20231208,092000,1986682077,1528,1528,1528,1528,7407
|
|
20231208,091900,1975364181,1528,1528,1528,1528,5630
|
|
20231208,091800,1966761541,1528,1528,1528,1528,4206
|
|
20231208,091700,1960334773,1528,1528,1528,1528,8296
|
|
20231208,091600,1947658485,1528,1528,1528,1528,44135
|
|
20231208,091500,1880220205,1528,1528,1528,1528,10917
|
|
20231208,091400,1863539029,1528,1528,1528,1528,19413
|
|
20231208,091300,1833875965,1528,1528,1528,1528,38105
|
|
20231208,091200,1775651525,1528,1528,1528,1528,100454
|
|
20231208,091100,1622157813,1528,1508,1528,1493,355661
|
|
20231208,091000,1081216496,1507,1500,1527,1490,223615
|
|
20231208,090900,743969074,1519,1472,1519,1455,124442
|
|
20231208,090800,560038012,1451,1451,1451,1451,0
|
|
20231208,090700,560038012,1451,1378,1451,1369,98437
|
|
20231208,090600,420245642,1380,1397,1400,1358,65092
|
|
20231208,090500,330760294,1397,1330,1445,1326,160486
|
|
20231208,090400,108676746,1335,1320,1335,1320,54061
|
|
20231208,090300,37300624,1319,1319,1319,1319,0
|
|
20231208,090200,37300624,1319,1248,1319,1248,20164
|
|
20231208,090100,11202276,1248,1214,1261,1205,1594
|
|
20231208,090000,9225766,1203,1200,1210,1200,7687
|