681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,201700,1545342305,4745,4745,4745,4745,0
|
|
20250113,201600,1545342305,4745,4745,4745,4745,0
|
|
20250113,201500,1545342305,4745,4745,4745,4745,0
|
|
20250113,201400,1545342305,4745,4745,4745,4745,0
|
|
20250113,201300,1545342305,4745,4745,4745,4745,0
|
|
20250113,201200,1545342305,4745,4745,4745,4745,0
|
|
20250113,201100,1545342305,4745,4745,4745,4745,0
|
|
20250113,201000,1545342305,4745,4745,4745,4745,0
|
|
20250113,200900,1545342305,4745,4745,4745,4745,0
|
|
20250113,200800,1545342305,4745,4745,4745,4745,0
|
|
20250113,200700,1545342305,4745,4745,4745,4745,0
|
|
20250113,200600,1545342305,4745,4745,4745,4745,0
|
|
20250113,200500,1545342305,4745,4745,4745,4745,0
|
|
20250113,200400,1545342305,4745,4745,4745,4745,0
|
|
20250113,200300,1545342305,4745,4745,4745,4745,0
|
|
20250113,200200,1545342305,4745,4745,4745,4745,0
|
|
20250113,200100,1545342305,4745,4745,4745,4745,0
|
|
20250113,200000,1545342305,4745,4745,4745,4745,0
|
|
20250113,195900,1545342305,4745,4745,4745,4745,0
|
|
20250113,195800,1545342305,4745,4745,4745,4745,0
|
|
20250113,195700,1545342305,4745,4745,4745,4745,0
|
|
20250113,195600,1545342305,4745,4745,4745,4745,0
|
|
20250113,195500,1545342305,4745,4745,4745,4745,0
|
|
20250113,195400,1545342305,4745,4745,4745,4745,0
|
|
20250113,195300,1545342305,4745,4745,4745,4745,0
|
|
20250113,195200,1545342305,4745,4745,4745,4745,0
|
|
20250113,195100,1545342305,4745,4745,4745,4745,0
|
|
20250113,195000,1545342305,4745,4745,4745,4745,0
|
|
20250113,194900,1545342305,4745,4745,4745,4745,0
|
|
20250113,194800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,194700,1545342305,4745,4745,4745,4745,0
|
|
20250113,194600,1545342305,4745,4745,4745,4745,0
|
|
20250113,194500,1545342305,4745,4745,4745,4745,0
|
|
20250113,194400,1545342305,4745,4745,4745,4745,0
|
|
20250113,194300,1545342305,4745,4745,4745,4745,0
|
|
20250113,194200,1545342305,4745,4745,4745,4745,0
|
|
20250113,194100,1545342305,4745,4745,4745,4745,0
|
|
20250113,194000,1545342305,4745,4745,4745,4745,0
|
|
20250113,193900,1545342305,4745,4745,4745,4745,0
|
|
20250113,193800,1545342305,4745,4745,4745,4745,0
|
|
20250113,193700,1545342305,4745,4745,4745,4745,0
|
|
20250113,193600,1545342305,4745,4745,4745,4745,0
|
|
20250113,193500,1545342305,4745,4745,4745,4745,0
|
|
20250113,193400,1545342305,4745,4745,4745,4745,0
|
|
20250113,193300,1545342305,4745,4745,4745,4745,0
|
|
20250113,193200,1545342305,4745,4745,4745,4745,0
|
|
20250113,193100,1545342305,4745,4745,4745,4745,0
|
|
20250113,193000,1545342305,4745,4745,4745,4745,0
|
|
20250113,192900,1545342305,4745,4745,4745,4745,0
|
|
20250113,192800,1545342305,4745,4745,4745,4745,0
|
|
20250113,192700,1545342305,4745,4745,4745,4745,0
|
|
20250113,192600,1545342305,4745,4745,4745,4745,0
|
|
20250113,192500,1545342305,4745,4745,4745,4745,0
|
|
20250113,192400,1545342305,4745,4745,4745,4745,0
|
|
20250113,192300,1545342305,4745,4745,4745,4745,0
|
|
20250113,192200,1545342305,4745,4745,4745,4745,0
|
|
20250113,192100,1545342305,4745,4745,4745,4745,0
|
|
20250113,192000,1545342305,4745,4745,4745,4745,0
|
|
20250113,191900,1545342305,4745,4745,4745,4745,0
|
|
20250113,191800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,191700,1545342305,4745,4745,4745,4745,0
|
|
20250113,191600,1545342305,4745,4745,4745,4745,0
|
|
20250113,191500,1545342305,4745,4745,4745,4745,0
|
|
20250113,191400,1545342305,4745,4745,4745,4745,0
|
|
20250113,191300,1545342305,4745,4745,4745,4745,0
|
|
20250113,191200,1545342305,4745,4745,4745,4745,0
|
|
20250113,191100,1545342305,4745,4745,4745,4745,0
|
|
20250113,191000,1545342305,4745,4745,4745,4745,0
|
|
20250113,190900,1545342305,4745,4745,4745,4745,0
|
|
20250113,190800,1545342305,4745,4745,4745,4745,0
|
|
20250113,190700,1545342305,4745,4745,4745,4745,0
|
|
20250113,190600,1545342305,4745,4745,4745,4745,0
|
|
20250113,190500,1545342305,4745,4745,4745,4745,0
|
|
20250113,190400,1545342305,4745,4745,4745,4745,0
|
|
20250113,190300,1545342305,4745,4745,4745,4745,0
|
|
20250113,190200,1545342305,4745,4745,4745,4745,0
|
|
20250113,190100,1545342305,4745,4745,4745,4745,0
|
|
20250113,190000,1545342305,4745,4745,4745,4745,0
|
|
20250113,185900,1545342305,4745,4745,4745,4745,0
|
|
20250113,185800,1545342305,4745,4745,4745,4745,0
|
|
20250113,185700,1545342305,4745,4745,4745,4745,0
|
|
20250113,185600,1545342305,4745,4745,4745,4745,0
|
|
20250113,185500,1545342305,4745,4745,4745,4745,0
|
|
20250113,185400,1545342305,4745,4745,4745,4745,0
|
|
20250113,185300,1545342305,4745,4745,4745,4745,0
|
|
20250113,185200,1545342305,4745,4745,4745,4745,0
|
|
20250113,185100,1545342305,4745,4745,4745,4745,0
|
|
20250113,185000,1545342305,4745,4745,4745,4745,0
|
|
20250113,184900,1545342305,4745,4745,4745,4745,0
|
|
20250113,184800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,184700,1545342305,4745,4745,4745,4745,0
|
|
20250113,184600,1545342305,4745,4745,4745,4745,0
|
|
20250113,184500,1545342305,4745,4745,4745,4745,0
|
|
20250113,184400,1545342305,4745,4745,4745,4745,0
|
|
20250113,184300,1545342305,4745,4745,4745,4745,0
|
|
20250113,184200,1545342305,4745,4745,4745,4745,0
|
|
20250113,184100,1545342305,4745,4745,4745,4745,0
|
|
20250113,184000,1545342305,4745,4745,4745,4745,0
|
|
20250113,183900,1545342305,4745,4745,4745,4745,0
|
|
20250113,183800,1545342305,4745,4745,4745,4745,0
|
|
20250113,183700,1545342305,4745,4745,4745,4745,0
|
|
20250113,183600,1545342305,4745,4745,4745,4745,0
|
|
20250113,183500,1545342305,4745,4745,4745,4745,0
|
|
20250113,183400,1545342305,4745,4745,4745,4745,0
|
|
20250113,183300,1545342305,4745,4745,4745,4745,0
|
|
20250113,183200,1545342305,4745,4745,4745,4745,0
|
|
20250113,183100,1545342305,4745,4745,4745,4745,0
|
|
20250113,183000,1545342305,4745,4745,4745,4745,0
|
|
20250113,182900,1545342305,4745,4745,4745,4745,0
|
|
20250113,182800,1545342305,4745,4745,4745,4745,0
|
|
20250113,182700,1545342305,4745,4745,4745,4745,0
|
|
20250113,182600,1545342305,4745,4745,4745,4745,0
|
|
20250113,182500,1545342305,4745,4745,4745,4745,0
|
|
20250113,182400,1545342305,4745,4745,4745,4745,0
|
|
20250113,182300,1545342305,4745,4745,4745,4745,0
|
|
20250113,182200,1545342305,4745,4745,4745,4745,0
|
|
20250113,182100,1545342305,4745,4745,4745,4745,0
|
|
20250113,182000,1545342305,4745,4745,4745,4745,0
|
|
20250113,181900,1545342305,4745,4745,4745,4745,0
|
|
20250113,181800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,181700,1545342305,4745,4745,4745,4745,0
|
|
20250113,181600,1545342305,4745,4745,4745,4745,0
|
|
20250113,181500,1545342305,4745,4745,4745,4745,0
|
|
20250113,181400,1545342305,4745,4745,4745,4745,0
|
|
20250113,181300,1545342305,4745,4745,4745,4745,0
|
|
20250113,181200,1545342305,4745,4745,4745,4745,0
|
|
20250113,181100,1545342305,4745,4745,4745,4745,0
|
|
20250113,181000,1545342305,4745,4745,4745,4745,0
|
|
20250113,180900,1545342305,4745,4745,4745,4745,0
|
|
20250113,180800,1545342305,4745,4745,4745,4745,0
|
|
20250113,180700,1545342305,4745,4745,4745,4745,0
|
|
20250113,180600,1545342305,4745,4745,4745,4745,0
|
|
20250113,180500,1545342305,4745,4745,4745,4745,0
|
|
20250113,180400,1545342305,4745,4745,4745,4745,0
|
|
20250113,180300,1545342305,4745,4745,4745,4745,0
|
|
20250113,180200,1545342305,4745,4745,4745,4745,0
|
|
20250113,180100,1545342305,4745,4745,4745,4745,0
|
|
20250113,180000,1545342305,4745,4745,4745,4745,0
|
|
20250113,175900,1545342305,4745,4745,4745,4745,0
|
|
20250113,175800,1545342305,4745,4745,4745,4745,0
|
|
20250113,175700,1545342305,4745,4745,4745,4745,0
|
|
20250113,175600,1545342305,4745,4745,4745,4745,0
|
|
20250113,175500,1545342305,4745,4745,4745,4745,0
|
|
20250113,175400,1545342305,4745,4745,4745,4745,0
|
|
20250113,175300,1545342305,4745,4745,4745,4745,0
|
|
20250113,175200,1545342305,4745,4745,4745,4745,0
|
|
20250113,175100,1545342305,4745,4745,4745,4745,0
|
|
20250113,175000,1545342305,4745,4745,4745,4745,0
|
|
20250113,174900,1545342305,4745,4745,4745,4745,0
|
|
20250113,174800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,174700,1545342305,4745,4745,4745,4745,0
|
|
20250113,174600,1545342305,4745,4745,4745,4745,0
|
|
20250113,174500,1545342305,4745,4745,4745,4745,0
|
|
20250113,174400,1545342305,4745,4745,4745,4745,0
|
|
20250113,174300,1545342305,4745,4745,4745,4745,0
|
|
20250113,174200,1545342305,4745,4745,4745,4745,0
|
|
20250113,174100,1545342305,4745,4745,4745,4745,0
|
|
20250113,174000,1545342305,4745,4745,4745,4745,0
|
|
20250113,173900,1545342305,4745,4745,4745,4745,0
|
|
20250113,173800,1545342305,4745,4745,4745,4745,0
|
|
20250113,173700,1545342305,4745,4745,4745,4745,0
|
|
20250113,173600,1545342305,4745,4745,4745,4745,0
|
|
20250113,173500,1545342305,4745,4745,4745,4745,0
|
|
20250113,173400,1545342305,4745,4745,4745,4745,0
|
|
20250113,173300,1545342305,4745,4745,4745,4745,0
|
|
20250113,173200,1545342305,4745,4745,4745,4745,0
|
|
20250113,173100,1545342305,4745,4745,4745,4745,0
|
|
20250113,173000,1545342305,4745,4745,4745,4745,0
|
|
20250113,172900,1545342305,4745,4745,4745,4745,0
|
|
20250113,172800,1545342305,4745,4745,4745,4745,0
|
|
20250113,172700,1545342305,4745,4745,4745,4745,0
|
|
20250113,172600,1545342305,4745,4745,4745,4745,0
|
|
20250113,172500,1545342305,4745,4745,4745,4745,0
|
|
20250113,172400,1545342305,4745,4745,4745,4745,0
|
|
20250113,172300,1545342305,4745,4745,4745,4745,0
|
|
20250113,172200,1545342305,4745,4745,4745,4745,0
|
|
20250113,172100,1545342305,4745,4745,4745,4745,0
|
|
20250113,172000,1545342305,4745,4745,4745,4745,0
|
|
20250113,171900,1545342305,4745,4745,4745,4745,0
|
|
20250113,171800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,171700,1545342305,4745,4745,4745,4745,0
|
|
20250113,171600,1545342305,4745,4745,4745,4745,0
|
|
20250113,171500,1545342305,4745,4745,4745,4745,0
|
|
20250113,171400,1545342305,4745,4745,4745,4745,0
|
|
20250113,171300,1545342305,4745,4745,4745,4745,0
|
|
20250113,171200,1545342305,4745,4745,4745,4745,0
|
|
20250113,171100,1545342305,4745,4745,4745,4745,0
|
|
20250113,171000,1545342305,4745,4745,4745,4745,0
|
|
20250113,170900,1545342305,4745,4745,4745,4745,0
|
|
20250113,170800,1545342305,4745,4745,4745,4745,0
|
|
20250113,170700,1545342305,4745,4745,4745,4745,0
|
|
20250113,170600,1545342305,4745,4745,4745,4745,0
|
|
20250113,170500,1545342305,4745,4745,4745,4745,0
|
|
20250113,170400,1545342305,4745,4745,4745,4745,0
|
|
20250113,170300,1545342305,4745,4745,4745,4745,0
|
|
20250113,170200,1545342305,4745,4745,4745,4745,0
|
|
20250113,170100,1545342305,4745,4745,4745,4745,0
|
|
20250113,170000,1545342305,4745,4745,4745,4745,0
|
|
20250113,165900,1545342305,4745,4745,4745,4745,0
|
|
20250113,165800,1545342305,4745,4745,4745,4745,0
|
|
20250113,165700,1545342305,4745,4745,4745,4745,0
|
|
20250113,165600,1545342305,4745,4745,4745,4745,0
|
|
20250113,165500,1545342305,4745,4745,4745,4745,0
|
|
20250113,165400,1545342305,4745,4745,4745,4745,0
|
|
20250113,165300,1545342305,4745,4745,4745,4745,0
|
|
20250113,165200,1545342305,4745,4745,4745,4745,0
|
|
20250113,165100,1545342305,4745,4745,4745,4745,0
|
|
20250113,165000,1545342305,4745,4745,4745,4745,0
|
|
20250113,164900,1545342305,4745,4745,4745,4745,0
|
|
20250113,164800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,164700,1545342305,4745,4745,4745,4745,0
|
|
20250113,164600,1545342305,4745,4745,4745,4745,0
|
|
20250113,164500,1545342305,4745,4745,4745,4745,0
|
|
20250113,164400,1545342305,4745,4745,4745,4745,0
|
|
20250113,164300,1545342305,4745,4745,4745,4745,0
|
|
20250113,164200,1545342305,4745,4745,4745,4745,0
|
|
20250113,164100,1545342305,4745,4745,4745,4745,0
|
|
20250113,164000,1545342305,4745,4745,4745,4745,0
|
|
20250113,163900,1545342305,4745,4745,4745,4745,0
|
|
20250113,163800,1545342305,4745,4745,4745,4745,0
|
|
20250113,163700,1545342305,4745,4745,4745,4745,0
|
|
20250113,163600,1545342305,4745,4745,4745,4745,0
|
|
20250113,163500,1545342305,4745,4745,4745,4745,0
|
|
20250113,163400,1545342305,4745,4745,4745,4745,0
|
|
20250113,163300,1545342305,4745,4745,4745,4745,0
|
|
20250113,163200,1545342305,4745,4745,4745,4745,0
|
|
20250113,163100,1545342305,4745,4745,4745,4745,0
|
|
20250113,163000,1545342305,4745,4745,4745,4745,0
|
|
20250113,162900,1545342305,4745,4745,4745,4745,0
|
|
20250113,162800,1545342305,4745,4745,4745,4745,0
|
|
20250113,162700,1545342305,4745,4745,4745,4745,0
|
|
20250113,162600,1545342305,4745,4745,4745,4745,0
|
|
20250113,162500,1545342305,4745,4745,4745,4745,0
|
|
20250113,162400,1545342305,4745,4745,4745,4745,0
|
|
20250113,162300,1545342305,4745,4745,4745,4745,0
|
|
20250113,162200,1545342305,4745,4745,4745,4745,0
|
|
20250113,162100,1545342305,4745,4745,4745,4745,0
|
|
20250113,162000,1545342305,4745,4745,4745,4745,0
|
|
20250113,161900,1545342305,4745,4745,4745,4745,0
|
|
20250113,161800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,161700,1545342305,4745,4745,4745,4745,0
|
|
20250113,161600,1545342305,4745,4745,4745,4745,0
|
|
20250113,161500,1545342305,4745,4745,4745,4745,0
|
|
20250113,161400,1545342305,4745,4745,4745,4745,0
|
|
20250113,161300,1545342305,4745,4745,4745,4745,0
|
|
20250113,161200,1545342305,4745,4745,4745,4745,0
|
|
20250113,161100,1545342305,4745,4745,4745,4745,0
|
|
20250113,161000,1545342305,4745,4745,4745,4745,0
|
|
20250113,160900,1545342305,4745,4745,4745,4745,0
|
|
20250113,160800,1545342305,4745,4745,4745,4745,0
|
|
20250113,160700,1545342305,4745,4745,4745,4745,0
|
|
20250113,160600,1545342305,4745,4745,4745,4745,0
|
|
20250113,160500,1545342305,4745,4745,4745,4745,0
|
|
20250113,160400,1545342305,4745,4745,4745,4745,0
|
|
20250113,160300,1545342305,4745,4745,4745,4745,0
|
|
20250113,160200,1545342305,4745,4745,4745,4745,0
|
|
20250113,160100,1545342305,4745,4745,4745,4745,0
|
|
20250113,160000,1545342305,4745,4745,4745,4745,0
|
|
20250113,155900,1545342305,4745,4745,4745,4745,0
|
|
20250113,155800,1545342305,4745,4745,4745,4745,0
|
|
20250113,155700,1545342305,4745,4745,4745,4745,0
|
|
20250113,155600,1545342305,4745,4745,4745,4745,0
|
|
20250113,155500,1545342305,4745,4745,4745,4745,0
|
|
20250113,155400,1545342305,4745,4745,4745,4745,0
|
|
20250113,155300,1545342305,4745,4745,4745,4745,0
|
|
20250113,155200,1545342305,4745,4745,4745,4745,0
|
|
20250113,155100,1545342305,4745,4745,4745,4745,0
|
|
20250113,155000,1545342305,4745,4745,4745,4745,0
|
|
20250113,154900,1545342305,4745,4745,4745,4745,0
|
|
20250113,154800,1545342305,4745,4745,4745,4745,14764
|
|
20250113,154700,1545342305,4745,4745,4745,4745,0
|
|
20250113,154600,1545342305,4745,4745,4745,4745,0
|
|
20250113,154500,1545342305,4745,4745,4745,4745,0
|
|
20250113,154400,1545342305,4745,4745,4745,4745,0
|
|
20250113,154300,1545342305,4745,4745,4745,4745,0
|
|
20250113,154200,1545342305,4745,4745,4745,4745,0
|
|
20250113,154100,1545342305,4745,4745,4745,4745,0
|
|
20250113,154000,1545342305,4745,4745,4745,4745,0
|
|
20250113,153900,1545342305,4745,4745,4745,4745,0
|
|
20250113,153800,1545342305,4745,4745,4745,4745,0
|
|
20250113,153700,1545342305,4745,4745,4745,4745,0
|
|
20250113,153600,1545342305,4745,4745,4745,4745,0
|
|
20250113,153500,1545342305,4745,4745,4745,4745,0
|
|
20250113,153400,1545342305,4745,4745,4745,4745,0
|
|
20250113,153300,1545342305,4745,4745,4745,4745,0
|
|
20250113,153200,1545342305,4745,4745,4745,4745,0
|
|
20250113,153100,1545342305,4745,4745,4745,4745,0
|
|
20250113,153000,1545342305,4745,4745,4745,4745,14764
|
|
20250113,152900,1475287125,4750,4750,4750,4750,0
|
|
20250113,152800,1475287125,4750,4750,4750,4750,0
|
|
20250113,152700,1475287125,4750,4750,4750,4750,0
|
|
20250113,152600,1475287125,4750,4750,4750,4750,0
|
|
20250113,152500,1475287125,4750,4750,4750,4750,0
|
|
20250113,152400,1475287125,4750,4750,4750,4750,0
|
|
20250113,152300,1475287125,4750,4750,4750,4750,0
|
|
20250113,152200,1475287125,4750,4750,4750,4750,0
|
|
20250113,152100,1475287125,4750,4750,4750,4750,0
|
|
20250113,152000,1475287125,4750,4750,4750,4750,0
|
|
20250113,151900,1475287125,4750,4740,4750,4740,367
|
|
20250113,151800,1473546220,4745,4745,4745,4745,299
|
|
20250113,151700,1472127465,4745,4745,4745,4745,265
|
|
20250113,151600,1470870040,4740,4740,4740,4740,294
|
|
20250113,151500,1469476480,4740,4740,4740,4740,718
|
|
20250113,151400,1466073160,4740,4740,4740,4740,50
|
|
20250113,151300,1465836160,4740,4745,4745,4740,563
|
|
20250113,151200,1463166515,4745,4745,4750,4745,381
|
|
20250113,151100,1461358665,4745,4745,4745,4745,305
|
|
20250113,151000,1459911440,4740,4745,4750,4740,3
|
|
20250113,150900,1459897205,4740,4750,4750,4735,9113
|
|
20250113,150800,1416682820,4755,4755,4755,4755,36
|
|
20250113,150700,1416511640,4755,4755,4755,4750,38
|
|
20250113,150600,1416331035,4750,4745,4750,4745,305
|
|
20250113,150500,1414882955,4750,4750,4750,4750,125
|
|
20250113,150400,1414289205,4750,4755,4755,4750,90
|
|
20250113,150300,1413861600,4755,4755,4755,4755,2
|
|
20250113,150200,1413852090,4755,4755,4755,4750,765
|
|
20250113,150100,1410218165,4755,4755,4755,4755,26
|
|
20250113,150000,1410094535,4750,4750,4750,4750,0
|
|
20250113,145900,1410094535,4750,4750,4755,4750,158
|
|
20250113,145800,1409343900,4755,4755,4755,4755,29
|
|
20250113,145700,1409206005,4755,4750,4755,4750,516
|
|
20250113,145600,1406752505,4750,4750,4750,4745,1759
|
|
20250113,145500,1398401960,4750,4755,4755,4750,1116
|
|
20250113,145400,1393100360,4755,4750,4755,4750,1232
|
|
20250113,145300,1387243275,4750,4750,4750,4745,1213
|
|
20250113,145200,1381485410,4750,4750,4750,4750,23
|
|
20250113,145100,1381376160,4750,4755,4755,4750,613
|
|
20250113,145000,1378464280,4755,4750,4755,4750,1384
|
|
20250113,144900,1371885280,4750,4750,4750,4750,20
|
|
20250113,144800,1371790280,4750,4745,4750,4745,70
|
|
20250113,144700,1371457950,4745,4745,4745,4745,300
|
|
20250113,144600,1370034450,4745,4745,4745,4740,202
|
|
20250113,144500,1369076255,4745,4745,4745,4740,109
|
|
20250113,144400,1368559435,4740,4745,4745,4740,231
|
|
20250113,144300,1367463725,4745,4750,4750,4745,2545
|
|
20250113,144200,1355387690,4745,4750,4755,4745,400
|
|
20250113,144100,1353487965,4750,4750,4755,4750,246
|
|
20250113,144000,1352319365,4745,4745,4745,4745,153
|
|
20250113,143900,1351593380,4750,4745,4750,4745,101
|
|
20250113,143800,1351114010,4750,4750,4750,4750,21
|
|
20250113,143700,1351014260,4755,4750,4755,4750,13
|
|
20250113,143600,1350952505,4755,4750,4755,4745,90
|
|
20250113,143500,1350525310,4745,4750,4755,4745,389
|
|
20250113,143400,1348677090,4750,4750,4750,4750,5
|
|
20250113,143300,1348653340,4750,4745,4750,4745,859
|
|
20250113,143200,1344577270,4750,4750,4750,4750,33
|
|
20250113,143100,1344420520,4750,4750,4750,4750,4
|
|
20250113,143000,1344401520,4750,4750,4750,4750,1404
|
|
20250113,142900,1337732520,4750,4755,4755,4750,45
|
|
20250113,142800,1337518620,4755,4755,4755,4755,41
|
|
20250113,142700,1337323665,4760,4755,4760,4755,135
|
|
20250113,142600,1336681100,4755,4755,4755,4755,532
|
|
20250113,142500,1334151440,4755,4755,4755,4755,176
|
|
20250113,142400,1333314560,4755,4750,4755,4750,1258
|
|
20250113,142300,1327339030,4755,4755,4755,4755,211
|
|
20250113,142200,1326335725,4755,4760,4760,4755,38
|
|
20250113,142100,1326154875,4755,4760,4760,4755,12
|
|
20250113,142000,1326097780,4760,4760,4760,4755,45
|
|
20250113,141900,1325883665,4760,4755,4760,4755,22
|
|
20250113,141800,1325778955,4755,4760,4760,4755,41
|
|
20250113,141700,1325583835,4755,4755,4755,4755,106
|
|
20250113,141600,1325079805,4750,4755,4755,4750,86
|
|
20250113,141500,1324670940,4755,4760,4760,4755,7
|
|
20250113,141400,1324637625,4755,4750,4755,4750,44
|
|
20250113,141300,1324428560,4755,4750,4755,4750,150
|
|
20250113,141200,1323715400,4755,4755,4755,4755,33
|
|
20250113,141100,1323558485,4755,4755,4755,4750,23
|
|
20250113,141000,1323449170,4755,4750,4755,4750,26
|
|
20250113,140900,1323325550,4745,4755,4755,4745,72
|
|
20250113,140800,1322983620,4755,4750,4755,4750,107
|
|
20250113,140700,1322475335,4755,4750,4755,4750,43
|
|
20250113,140600,1322270925,4755,4755,4755,4755,29
|
|
20250113,140500,1322133030,4750,4755,4755,4750,21
|
|
20250113,140400,1322033240,4755,4755,4755,4755,27
|
|
20250113,140300,1321904855,4750,4750,4750,4750,330
|
|
20250113,140200,1320337355,4750,4750,4750,4750,7
|
|
20250113,140100,1320304105,4750,4750,4750,4745,52
|
|
20250113,140000,1320057190,4750,4750,4750,4750,25
|
|
20250113,135900,1319938440,4745,4750,4750,4745,242
|
|
20250113,135800,1318788990,4745,4745,4745,4745,15
|
|
20250113,135700,1318717815,4745,4750,4750,4745,370
|
|
20250113,135600,1316962020,4750,4755,4755,4750,890
|
|
20250113,135500,1312734340,4755,4755,4755,4750,10
|
|
20250113,135400,1312686800,4755,4755,4755,4750,148
|
|
20250113,135300,1311983635,4750,4755,4755,4750,143
|
|
20250113,135200,1311304250,4755,4755,4755,4750,68
|
|
20250113,135100,1310980965,4760,4760,4760,4760,33
|
|
20250113,135000,1310823885,4760,4760,4760,4755,468
|
|
20250113,134900,1308596285,4760,4755,4760,4755,10
|
|
20250113,134800,1308548700,4760,4760,4760,4755,159
|
|
20250113,134700,1307791915,4760,4755,4760,4755,300
|
|
20250113,134600,1306365285,4750,4755,4755,4750,44
|
|
20250113,134500,1306156135,4755,4750,4755,4750,750
|
|
20250113,134400,1302592305,4750,4750,4750,4745,337
|
|
20250113,134300,1300992055,4750,4745,4750,4745,41
|
|
20250113,134200,1300797370,4750,4750,4750,4750,1
|
|
20250113,134100,1300792620,4750,4755,4755,4750,557
|
|
20250113,134000,1298146720,4750,4755,4755,4750,177
|
|
20250113,133900,1297305835,4755,4750,4755,4750,25
|
|
20250113,133800,1297187045,4755,4750,4755,4750,860
|
|
20250113,133700,1293101885,4755,4755,4760,4755,737
|
|
20250113,133600,1289597345,4760,4760,4760,4760,165
|
|
20250113,133500,1288811945,4760,4755,4760,4755,48
|
|
20250113,133400,1288583540,4760,4755,4760,4755,32
|
|
20250113,133300,1288431230,4755,4760,4760,4755,42
|
|
20250113,133200,1288231370,4760,4760,4760,4760,7
|
|
20250113,133100,1288198050,4755,4760,4760,4755,194
|
|
20250113,133000,1287275470,4755,4760,4760,4755,304
|
|
20250113,132900,1285828480,4760,4765,4765,4760,22
|
|
20250113,132800,1285723705,4765,4760,4765,4760,44
|
|
20250113,132700,1285514120,4765,4765,4765,4765,38
|
|
20250113,132600,1285333050,4775,4760,4775,4760,1012
|
|
20250113,132500,1280502385,4760,4765,4765,4760,29
|
|
20250113,132400,1280364205,4760,4765,4765,4760,91
|
|
20250113,132300,1279930890,4765,4770,4770,4765,104
|
|
20250113,132200,1279435045,4770,4770,4770,4770,29
|
|
20250113,132100,1279296715,4765,4770,4770,4765,26
|
|
20250113,132000,1279172700,4770,4775,4775,4770,77
|
|
20250113,131900,1278805305,4775,4770,4775,4770,172
|
|
20250113,131800,1277984755,4770,4770,4775,4770,371
|
|
20250113,131700,1276214930,4770,4770,4770,4770,30
|
|
20250113,131600,1276071830,4765,4770,4770,4765,35
|
|
20250113,131500,1275904960,4770,4770,4770,4770,24
|
|
20250113,131400,1275790480,4765,4770,4770,4765,216
|
|
20250113,131300,1274760515,4770,4765,4770,4765,22
|
|
20250113,131200,1274655655,4770,4770,4770,4770,58
|
|
20250113,131100,1274378995,4770,4770,4770,4765,158
|
|
20250113,131000,1273625390,4770,4765,4770,4765,571
|
|
20250113,130900,1270903765,4760,4750,4760,4750,1520
|
|
20250113,130800,1263671830,4755,4755,4755,4750,251
|
|
20250113,130700,1262479420,4750,4755,4755,4750,21
|
|
20250113,130600,1262379630,4755,4755,4755,4755,29
|
|
20250113,130500,1262241735,4750,4750,4750,4745,110
|
|
20250113,130400,1261719735,4745,4750,4750,4745,116
|
|
20250113,130300,1261169045,4750,4755,4755,4750,253
|
|
20250113,130200,1259967260,4760,4755,4760,4755,63
|
|
20250113,130100,1259667655,4750,4750,4755,4750,22
|
|
20250113,130000,1259563125,4745,4755,4755,4745,9
|
|
20250113,125900,1259520345,4755,4755,4755,4750,158
|
|
20250113,125800,1258769650,4760,4755,4760,4755,34
|
|
20250113,125700,1258607945,4750,4750,4750,4750,420
|
|
20250113,125600,1256612945,4750,4745,4750,4745,31
|
|
20250113,125500,1256465755,4745,4750,4750,4745,444
|
|
20250113,125400,1254358840,4740,4745,4745,4740,225
|
|
20250113,125300,1253291450,4750,4745,4750,4745,1651
|
|
20250113,125200,1245457325,4745,4745,4745,4740,551
|
|
20250113,125100,1242842880,4745,4745,4745,4745,28
|
|
20250113,125000,1242710020,4740,4740,4745,4740,26
|
|
20250113,124900,1242586745,4745,4745,4745,4740,299
|
|
20250113,124800,1241169275,4740,4745,4745,4740,31
|
|
20250113,124700,1241022230,4745,4745,4745,4740,1016
|
|
20250113,124600,1236206200,4740,4740,4745,4740,1342
|
|
20250113,124500,1229843840,4745,4745,4745,4745,8
|
|
20250113,124400,1229805880,4740,4745,4745,4740,120
|
|
20250113,124300,1229236550,4745,4745,4745,4745,876
|
|
20250113,124200,1225079930,4750,4750,4750,4745,635
|
|
20250113,124100,1222065810,4750,4745,4750,4745,105
|
|
20250113,124000,1221567125,4750,4750,4750,4750,8
|
|
20250113,123900,1221529125,4745,4745,4745,4740,1756
|
|
20250113,123800,1213196985,4745,4745,4745,4745,0
|
|
20250113,123700,1213196985,4745,4740,4745,4740,18
|
|
20250113,123600,1213111630,4745,4745,4745,4745,113
|
|
20250113,123500,1212575445,4745,4745,4745,4740,75
|
|
20250113,123400,1212219645,4745,4745,4745,4745,190
|
|
20250113,123300,1211318095,4740,4745,4745,4740,40
|
|
20250113,123200,1211128450,4740,4740,4740,4740,100
|
|
20250113,123100,1210654450,4740,4745,4745,4740,261
|
|
20250113,123000,1209416085,4750,4750,4750,4750,7
|
|
20250113,122900,1209382835,4745,4745,4745,4745,1250
|
|
20250113,122800,1203451585,4755,4740,4755,4740,552
|
|
20250113,122700,1200830640,4745,4745,4745,4745,45
|
|
20250113,122600,1200617115,4745,4740,4745,4740,181
|
|
20250113,122500,1199758840,4745,4745,4745,4745,101
|
|
20250113,122400,1199279595,4745,4745,4745,4745,202
|
|
20250113,122300,1198321105,4745,4745,4750,4740,208
|
|
20250113,122200,1197334145,4745,4750,4750,4745,6051
|
|
20250113,122100,1168604930,4750,4750,4750,4750,81
|
|
20250113,122000,1168220180,4755,4755,4755,4755,3446
|
|
20250113,121900,1151834450,4760,4760,4760,4760,979
|
|
20250113,121800,1147174410,4760,4765,4765,4760,84
|
|
20250113,121700,1146774200,4765,4760,4765,4760,17
|
|
20250113,121600,1146693275,4760,4760,4760,4760,0
|
|
20250113,121500,1146693275,4760,4760,4760,4760,101
|
|
20250113,121400,1146212515,4755,4760,4760,4755,2842
|
|
20250113,121300,1132684650,4765,4760,4765,4760,67
|
|
20250113,121200,1132365465,4760,4760,4760,4760,46
|
|
20250113,121100,1132146505,4765,4765,4765,4760,46
|
|
20250113,121000,1131927375,4765,4765,4765,4765,275
|
|
20250113,120900,1130617000,4765,4765,4765,4765,15
|
|
20250113,120800,1130545525,4765,4765,4765,4765,0
|
|
20250113,120700,1130545525,4765,4770,4770,4765,446
|
|
20250113,120600,1128420225,4765,4765,4765,4765,4
|
|
20250113,120500,1128401165,4765,4765,4765,4765,15
|
|
20250113,120400,1128329690,4770,4765,4770,4765,283
|
|
20250113,120300,1126980095,4760,4765,4765,4760,80
|
|
20250113,120200,1126599035,4765,4765,4765,4765,0
|
|
20250113,120100,1126599035,4765,4770,4770,4765,199
|
|
20250113,120000,1125650190,4765,4770,4770,4765,446
|
|
20250113,115900,1123524760,4765,4765,4765,4765,232
|
|
20250113,115800,1122419280,4760,4760,4760,4760,18
|
|
20250113,115700,1122333600,4760,4760,4760,4760,60
|
|
20250113,115600,1122048000,4760,4760,4760,4760,23
|
|
20250113,115500,1121938520,4760,4760,4760,4760,150
|
|
20250113,115400,1121224520,4760,4760,4760,4760,0
|
|
20250113,115300,1121224520,4760,4760,4760,4760,600
|
|
20250113,115200,1118368520,4755,4760,4760,4755,13
|
|
20250113,115100,1118306700,4755,4760,4760,4755,203
|
|
20250113,115000,1117340935,4755,4765,4765,4755,1884
|
|
20250113,114900,1108373105,4765,4765,4765,4765,5
|
|
20250113,114800,1108349280,4765,4760,4765,4760,125
|
|
20250113,114700,1107753660,4765,4765,4765,4765,696
|
|
20250113,114600,1104437220,4765,4765,4765,4765,64
|
|
20250113,114500,1104132260,4770,4770,4775,4770,49
|
|
20250113,114400,1103898430,4765,4770,4770,4765,12
|
|
20250113,114300,1103841245,4770,4760,4770,4760,129
|
|
20250113,114200,1103226250,4770,4770,4770,4770,10
|
|
20250113,114100,1103178550,4770,4760,4770,4760,293
|
|
20250113,114000,1101781465,4755,4765,4765,4755,1492
|
|
20250113,113900,1094685485,4760,4760,4760,4760,0
|
|
20250113,113800,1094685485,4760,4765,4770,4760,1018
|
|
20250113,113700,1089839790,4765,4760,4765,4760,26
|
|
20250113,113600,1089715975,4765,4765,4765,4765,757
|
|
20250113,113500,1086108870,4765,4760,4765,4760,16
|
|
20250113,113400,1086032705,4765,4765,4765,4765,200
|
|
20250113,113300,1085079705,4760,4760,4760,4760,12
|
|
20250113,113200,1085022585,4760,4760,4760,4760,1159
|
|
20250113,113100,1079505745,4760,4760,4760,4760,6
|
|
20250113,113000,1079477185,4755,4765,4765,4755,2576
|
|
20250113,112900,1067212155,4765,4770,4770,4765,81
|
|
20250113,112800,1066825855,4765,4770,4770,4765,307
|
|
20250113,112700,1065361745,4770,4775,4775,4770,101
|
|
20250113,112600,1064879475,4770,4775,4775,4770,74
|
|
20250113,112500,1064526185,4775,4770,4775,4770,856
|
|
20250113,112400,1060441175,4765,4765,4765,4765,516
|
|
20250113,112300,1057982435,4765,4765,4765,4765,1
|
|
20250113,112200,1057977670,4765,4765,4765,4765,29
|
|
20250113,112100,1057839485,4765,4770,4770,4765,270
|
|
20250113,112000,1056551835,4765,4770,4770,4765,215
|
|
20250113,111900,1055526360,4765,4765,4765,4765,77
|
|
20250113,111800,1055159455,4765,4765,4765,4765,12
|
|
20250113,111700,1055102275,4765,4765,4765,4765,0
|
|
20250113,111600,1055102275,4765,4770,4770,4765,426
|
|
20250113,111500,1053071335,4765,4770,4770,4765,1322
|
|
20250113,111400,1046770430,4770,4770,4770,4770,10
|
|
20250113,111300,1046722730,4770,4770,4770,4770,17
|
|
20250113,111200,1046641640,4770,4770,4770,4770,1900
|
|
20250113,111100,1037578640,4770,4765,4770,4760,2876
|
|
20250113,111000,1023863820,4765,4765,4765,4765,112
|
|
20250113,110900,1023330140,4765,4765,4765,4765,17
|
|
20250113,110800,1023249135,4765,4765,4765,4765,328
|
|
20250113,110700,1021686215,4765,4765,4770,4765,139
|
|
20250113,110600,1021023735,4765,4765,4765,4765,1
|
|
20250113,110500,1021018970,4770,4770,4770,4765,65
|
|
20250113,110400,1020708985,4770,4770,4770,4770,0
|
|
20250113,110300,1020708985,4770,4770,4770,4770,3
|
|
20250113,110200,1020694675,4770,4765,4770,4755,3927
|
|
20250113,110100,1002002255,4760,4765,4765,4760,1163
|
|
20250113,110000,996466085,4765,4765,4765,4765,12
|
|
20250113,105900,996408905,4770,4765,4770,4765,25
|
|
20250113,105800,996289665,4765,4765,4765,4760,2500
|
|
20250113,105700,984377235,4765,4765,4770,4765,205
|
|
20250113,105600,983399910,4770,4770,4770,4770,292
|
|
20250113,105500,982007070,4775,4775,4775,4775,318
|
|
20250113,105400,980488620,4765,4775,4780,4765,343
|
|
20250113,105300,978850825,4770,4770,4770,4770,158
|
|
20250113,105200,978097165,4765,4765,4765,4765,112
|
|
20250113,105100,977563485,4770,4765,4770,4765,947
|
|
20250113,105000,973048810,4760,4765,4765,4760,1739
|
|
20250113,104900,964762480,4765,4765,4765,4765,47
|
|
20250113,104800,964538525,4770,4770,4770,4765,74
|
|
20250113,104700,964185595,4765,4765,4765,4765,299
|
|
20250113,104600,962760860,4765,4765,4765,4765,54
|
|
20250113,104500,962503550,4770,4770,4770,4765,121
|
|
20250113,104400,961926880,4780,4765,4780,4765,505
|
|
20250113,104300,959516535,4765,4760,4765,4760,1051
|
|
20250113,104200,954508590,4760,4765,4765,4760,1230
|
|
20250113,104100,948651790,4765,4765,4765,4765,919
|
|
20250113,104000,944272755,4760,4770,4770,4760,2328
|
|
20250113,103900,933176460,4770,4770,4775,4765,920
|
|
20250113,103800,928788510,4775,4775,4785,4770,12941
|
|
20250113,103700,867028670,4780,4785,4790,4780,2087
|
|
20250113,103600,857051650,4780,4785,4785,4780,2541
|
|
20250113,103500,844897265,4790,4790,4790,4790,11
|
|
20250113,103400,844844575,4790,4785,4790,4785,102
|
|
20250113,103300,844356000,4785,4790,4790,4785,3437
|
|
20250113,103200,827906455,4785,4795,4800,4785,2843
|
|
20250113,103100,814286840,4800,4805,4805,4800,572
|
|
20250113,103000,811541090,4805,4805,4805,4805,1
|
|
20250113,102900,811536285,4800,4800,4800,4800,10
|
|
20250113,102800,811488285,4805,4800,4805,4800,798
|
|
20250113,102700,807657865,4800,4800,4800,4795,680
|
|
20250113,102600,804395740,4800,4795,4800,4795,839
|
|
20250113,102500,800368725,4800,4800,4800,4795,35
|
|
20250113,102400,800200735,4800,4795,4800,4795,848
|
|
20250113,102300,796134515,4800,4795,4800,4795,7
|
|
20250113,102200,796100940,4800,4790,4800,4790,255
|
|
20250113,102100,794878960,4795,4795,4795,4790,252
|
|
20250113,102000,793671375,4800,4800,4800,4785,1930
|
|
20250113,101900,784426795,4795,4800,4800,4790,337
|
|
20250113,101800,782810845,4805,4795,4805,4795,115
|
|
20250113,101700,782259410,4805,4805,4805,4805,11
|
|
20250113,101600,782206555,4810,4810,4810,4810,10
|
|
20250113,101500,782158455,4810,4805,4810,4785,16206
|
|
20250113,101400,704523810,4805,4805,4805,4805,10
|
|
20250113,101300,704475760,4810,4810,4810,4805,456
|
|
20250113,101200,702284650,4815,4810,4815,4805,179
|
|
20250113,101100,701424145,4810,4835,4835,4810,442
|
|
20250113,101000,699296825,4835,4835,4835,4820,3
|
|
20250113,100900,699282335,4835,4815,4840,4815,96
|
|
20250113,100800,698819275,4840,4840,4840,4810,11
|
|
20250113,100700,698766250,4845,4825,4845,4825,390
|
|
20250113,100600,696880450,4825,4810,4825,4800,843
|
|
20250113,100500,692827650,4825,4825,4825,4800,3027
|
|
20250113,100400,678251850,4845,4845,4845,4825,23
|
|
20250113,100300,678140795,4850,4855,4855,4830,96
|
|
20250113,100200,677677020,4855,4840,4855,4830,1054
|
|
20250113,100100,672577925,4855,4840,4860,4840,1083
|
|
20250113,100000,667334955,4865,4865,4865,4865,0
|
|
20250113,095900,667334955,4865,4845,4865,4845,1247
|
|
20250113,095800,661285205,4845,4845,4845,4845,76
|
|
20250113,095700,660916985,4850,4835,4850,4835,312
|
|
20250113,095600,659407985,4850,4830,4850,4830,160
|
|
20250113,095500,658634675,4835,4810,4835,4810,4534
|
|
20250113,095400,636761405,4820,4815,4820,4810,57
|
|
20250113,095300,636486815,4820,4805,4820,4805,2831
|
|
20250113,095200,622882195,4810,4805,4810,4795,1118
|
|
20250113,095100,617510810,4805,4800,4805,4800,6452
|
|
20250113,095000,586538890,4800,4800,4815,4800,2950
|
|
20250113,094900,572372470,4815,4810,4815,4800,5385
|
|
20250113,094800,546489725,4815,4825,4825,4810,2589
|
|
20250113,094700,534024490,4825,4815,4830,4815,29
|
|
20250113,094600,533884760,4820,4825,4830,4820,3565
|
|
20250113,094500,516700300,4830,4825,4830,4825,876
|
|
20250113,094400,512471040,4825,4830,4830,4820,79
|
|
20250113,094300,512090060,4825,4830,4830,4825,621
|
|
20250113,094200,509093130,4825,4830,4835,4825,510
|
|
20250113,094100,506629830,4830,4825,4830,4825,3
|
|
20250113,094000,506615350,4830,4830,4830,4825,3099
|
|
20250113,093900,491662620,4830,4830,4840,4820,783
|
|
20250113,093800,487883585,4825,4850,4850,4825,602
|
|
20250113,093700,484976855,4850,4845,4850,4840,53
|
|
20250113,093600,484720165,4840,4830,4840,4830,204
|
|
20250113,093500,483734815,4830,4840,4840,4830,6
|
|
20250113,093400,483705785,4850,4845,4850,4845,310
|
|
20250113,093300,482203830,4850,4850,4850,4830,4794
|
|
20250113,093200,459023230,4850,4845,4850,4830,71
|
|
20250113,093100,458680245,4840,4830,4840,4825,2760
|
|
20250113,093000,445346875,4830,4830,4830,4825,315
|
|
20250113,092900,443825930,4830,4830,4830,4830,20
|
|
20250113,092800,443729330,4830,4825,4830,4825,52
|
|
20250113,092700,443478425,4825,4825,4825,4825,339
|
|
20250113,092600,441842750,4830,4825,4830,4825,218
|
|
20250113,092500,440790865,4830,4830,4830,4820,104
|
|
20250113,092400,440289545,4820,4825,4830,4815,1859
|
|
20250113,092300,431335800,4830,4830,4830,4825,376
|
|
20250113,092200,429519980,4830,4825,4830,4820,112
|
|
20250113,092100,428979575,4825,4815,4825,4815,649
|
|
20250113,092000,425854270,4830,4830,4830,4815,377
|
|
20250113,091900,424035710,4835,4820,4835,4820,82
|
|
20250113,091800,423640440,4835,4835,4835,4805,672
|
|
20250113,091700,420409795,4835,4840,4840,4810,5928
|
|
20250113,091600,391829085,4830,4835,4845,4830,2097
|
|
20250113,091500,381694675,4845,4835,4850,4830,868
|
|
20250113,091400,377499355,4850,4845,4850,4830,1510
|
|
20250113,091300,370197335,4850,4855,4855,4840,587
|
|
20250113,091200,367353240,4855,4855,4855,4850,1650
|
|
20250113,091100,359346255,4855,4845,4855,4840,462
|
|
20250113,091000,357107045,4845,4810,4855,4810,18201
|
|
20250113,090900,269408140,4795,4815,4825,4790,22268
|
|
20250113,090800,162553345,4825,4820,4825,4815,1256
|
|
20250113,090700,156502985,4820,4820,4825,4815,586
|
|
20250113,090600,153679505,4825,4825,4835,4815,2436
|
|
20250113,090500,141932980,4830,4850,4860,4820,8884
|
|
20250113,090400,98975390,4850,4860,4860,4840,339
|
|
20250113,090300,97331680,4840,4840,4865,4830,1617
|
|
20250113,090200,89505885,4840,4850,4870,4840,2452
|
|
20250113,090100,77601485,4850,4840,4855,4825,6458
|
|
20250113,090000,46343140,4855,4870,4900,4850,9520
|