613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,190900,1918444930,6120,6120,6120,6120,0
|
|
20250122,190800,1918444930,6120,6120,6120,6120,0
|
|
20250122,190700,1918444930,6120,6120,6120,6120,0
|
|
20250122,190600,1918444930,6120,6120,6120,6120,0
|
|
20250122,190500,1918444930,6120,6120,6120,6120,0
|
|
20250122,190400,1918444930,6120,6120,6120,6120,0
|
|
20250122,190300,1918444930,6120,6120,6120,6120,0
|
|
20250122,190200,1918444930,6120,6120,6120,6120,0
|
|
20250122,190100,1918444930,6120,6120,6120,6120,0
|
|
20250122,190000,1918444930,6120,6120,6120,6120,0
|
|
20250122,185900,1918444930,6120,6120,6120,6120,0
|
|
20250122,185800,1918444930,6120,6120,6120,6120,0
|
|
20250122,185700,1918444930,6120,6120,6120,6120,0
|
|
20250122,185600,1918444930,6120,6120,6120,6120,0
|
|
20250122,185500,1918444930,6120,6120,6120,6120,0
|
|
20250122,185400,1918444930,6120,6120,6120,6120,0
|
|
20250122,185300,1918444930,6120,6120,6120,6120,0
|
|
20250122,185200,1918444930,6120,6120,6120,6120,0
|
|
20250122,185100,1918444930,6120,6120,6120,6120,0
|
|
20250122,185000,1918444930,6120,6120,6120,6120,0
|
|
20250122,184900,1918444930,6120,6120,6120,6120,0
|
|
20250122,184800,1918444930,6120,6120,6120,6120,0
|
|
20250122,184700,1918444930,6120,6120,6120,6120,0
|
|
20250122,184600,1918444930,6120,6120,6120,6120,0
|
|
20250122,184500,1918444930,6120,6120,6120,6120,0
|
|
20250122,184400,1918444930,6120,6120,6120,6120,0
|
|
20250122,184300,1918444930,6120,6120,6120,6120,0
|
|
20250122,184200,1918444930,6120,6120,6120,6120,0
|
|
20250122,184100,1918444930,6120,6120,6120,6120,0
|
|
20250122,184000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,183900,1918444930,6120,6120,6120,6120,0
|
|
20250122,183800,1918444930,6120,6120,6120,6120,0
|
|
20250122,183700,1918444930,6120,6120,6120,6120,0
|
|
20250122,183600,1918444930,6120,6120,6120,6120,0
|
|
20250122,183500,1918444930,6120,6120,6120,6120,0
|
|
20250122,183400,1918444930,6120,6120,6120,6120,0
|
|
20250122,183300,1918444930,6120,6120,6120,6120,0
|
|
20250122,183200,1918444930,6120,6120,6120,6120,0
|
|
20250122,183100,1918444930,6120,6120,6120,6120,0
|
|
20250122,183000,1918444930,6120,6120,6120,6120,0
|
|
20250122,182900,1918444930,6120,6120,6120,6120,0
|
|
20250122,182800,1918444930,6120,6120,6120,6120,0
|
|
20250122,182700,1918444930,6120,6120,6120,6120,0
|
|
20250122,182600,1918444930,6120,6120,6120,6120,0
|
|
20250122,182500,1918444930,6120,6120,6120,6120,0
|
|
20250122,182400,1918444930,6120,6120,6120,6120,0
|
|
20250122,182300,1918444930,6120,6120,6120,6120,0
|
|
20250122,182200,1918444930,6120,6120,6120,6120,0
|
|
20250122,182100,1918444930,6120,6120,6120,6120,0
|
|
20250122,182000,1918444930,6120,6120,6120,6120,0
|
|
20250122,181900,1918444930,6120,6120,6120,6120,0
|
|
20250122,181800,1918444930,6120,6120,6120,6120,0
|
|
20250122,181700,1918444930,6120,6120,6120,6120,0
|
|
20250122,181600,1918444930,6120,6120,6120,6120,0
|
|
20250122,181500,1918444930,6120,6120,6120,6120,0
|
|
20250122,181400,1918444930,6120,6120,6120,6120,0
|
|
20250122,181300,1918444930,6120,6120,6120,6120,0
|
|
20250122,181200,1918444930,6120,6120,6120,6120,0
|
|
20250122,181100,1918444930,6120,6120,6120,6120,0
|
|
20250122,181000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,180900,1918444930,6120,6120,6120,6120,0
|
|
20250122,180800,1918444930,6120,6120,6120,6120,0
|
|
20250122,180700,1918444930,6120,6120,6120,6120,0
|
|
20250122,180600,1918444930,6120,6120,6120,6120,0
|
|
20250122,180500,1918444930,6120,6120,6120,6120,0
|
|
20250122,180400,1918444930,6120,6120,6120,6120,0
|
|
20250122,180300,1918444930,6120,6120,6120,6120,0
|
|
20250122,180200,1918444930,6120,6120,6120,6120,0
|
|
20250122,180100,1918444930,6120,6120,6120,6120,0
|
|
20250122,180000,1918444930,6120,6120,6120,6120,0
|
|
20250122,175900,1918444930,6120,6120,6120,6120,0
|
|
20250122,175800,1918444930,6120,6120,6120,6120,0
|
|
20250122,175700,1918444930,6120,6120,6120,6120,0
|
|
20250122,175600,1918444930,6120,6120,6120,6120,0
|
|
20250122,175500,1918444930,6120,6120,6120,6120,0
|
|
20250122,175400,1918444930,6120,6120,6120,6120,0
|
|
20250122,175300,1918444930,6120,6120,6120,6120,0
|
|
20250122,175200,1918444930,6120,6120,6120,6120,0
|
|
20250122,175100,1918444930,6120,6120,6120,6120,0
|
|
20250122,175000,1918444930,6120,6120,6120,6120,0
|
|
20250122,174900,1918444930,6120,6120,6120,6120,0
|
|
20250122,174800,1918444930,6120,6120,6120,6120,0
|
|
20250122,174700,1918444930,6120,6120,6120,6120,0
|
|
20250122,174600,1918444930,6120,6120,6120,6120,0
|
|
20250122,174500,1918444930,6120,6120,6120,6120,0
|
|
20250122,174400,1918444930,6120,6120,6120,6120,0
|
|
20250122,174300,1918444930,6120,6120,6120,6120,0
|
|
20250122,174200,1918444930,6120,6120,6120,6120,0
|
|
20250122,174100,1918444930,6120,6120,6120,6120,0
|
|
20250122,174000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,173900,1918444930,6120,6120,6120,6120,0
|
|
20250122,173800,1918444930,6120,6120,6120,6120,0
|
|
20250122,173700,1918444930,6120,6120,6120,6120,0
|
|
20250122,173600,1918444930,6120,6120,6120,6120,0
|
|
20250122,173500,1918444930,6120,6120,6120,6120,0
|
|
20250122,173400,1918444930,6120,6120,6120,6120,0
|
|
20250122,173300,1918444930,6120,6120,6120,6120,0
|
|
20250122,173200,1918444930,6120,6120,6120,6120,0
|
|
20250122,173100,1918444930,6120,6120,6120,6120,0
|
|
20250122,173000,1918444930,6120,6120,6120,6120,0
|
|
20250122,172900,1918444930,6120,6120,6120,6120,0
|
|
20250122,172800,1918444930,6120,6120,6120,6120,0
|
|
20250122,172700,1918444930,6120,6120,6120,6120,0
|
|
20250122,172600,1918444930,6120,6120,6120,6120,0
|
|
20250122,172500,1918444930,6120,6120,6120,6120,0
|
|
20250122,172400,1918444930,6120,6120,6120,6120,0
|
|
20250122,172300,1918444930,6120,6120,6120,6120,0
|
|
20250122,172200,1918444930,6120,6120,6120,6120,0
|
|
20250122,172100,1918444930,6120,6120,6120,6120,0
|
|
20250122,172000,1918444930,6120,6120,6120,6120,0
|
|
20250122,171900,1918444930,6120,6120,6120,6120,0
|
|
20250122,171800,1918444930,6120,6120,6120,6120,0
|
|
20250122,171700,1918444930,6120,6120,6120,6120,0
|
|
20250122,171600,1918444930,6120,6120,6120,6120,0
|
|
20250122,171500,1918444930,6120,6120,6120,6120,0
|
|
20250122,171400,1918444930,6120,6120,6120,6120,0
|
|
20250122,171300,1918444930,6120,6120,6120,6120,0
|
|
20250122,171200,1918444930,6120,6120,6120,6120,0
|
|
20250122,171100,1918444930,6120,6120,6120,6120,0
|
|
20250122,171000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,170900,1918444930,6120,6120,6120,6120,0
|
|
20250122,170800,1918444930,6120,6120,6120,6120,0
|
|
20250122,170700,1918444930,6120,6120,6120,6120,0
|
|
20250122,170600,1918444930,6120,6120,6120,6120,0
|
|
20250122,170500,1918444930,6120,6120,6120,6120,0
|
|
20250122,170400,1918444930,6120,6120,6120,6120,0
|
|
20250122,170300,1918444930,6120,6120,6120,6120,0
|
|
20250122,170200,1918444930,6120,6120,6120,6120,0
|
|
20250122,170100,1918444930,6120,6120,6120,6120,0
|
|
20250122,170000,1918444930,6120,6120,6120,6120,0
|
|
20250122,165900,1918444930,6120,6120,6120,6120,0
|
|
20250122,165800,1918444930,6120,6120,6120,6120,0
|
|
20250122,165700,1918444930,6120,6120,6120,6120,0
|
|
20250122,165600,1918444930,6120,6120,6120,6120,0
|
|
20250122,165500,1918444930,6120,6120,6120,6120,0
|
|
20250122,165400,1918444930,6120,6120,6120,6120,0
|
|
20250122,165300,1918444930,6120,6120,6120,6120,0
|
|
20250122,165200,1918444930,6120,6120,6120,6120,0
|
|
20250122,165100,1918444930,6120,6120,6120,6120,0
|
|
20250122,165000,1918444930,6120,6120,6120,6120,0
|
|
20250122,164900,1918444930,6120,6120,6120,6120,0
|
|
20250122,164800,1918444930,6120,6120,6120,6120,0
|
|
20250122,164700,1918444930,6120,6120,6120,6120,0
|
|
20250122,164600,1918444930,6120,6120,6120,6120,0
|
|
20250122,164500,1918444930,6120,6120,6120,6120,0
|
|
20250122,164400,1918444930,6120,6120,6120,6120,0
|
|
20250122,164300,1918444930,6120,6120,6120,6120,0
|
|
20250122,164200,1918444930,6120,6120,6120,6120,0
|
|
20250122,164100,1918444930,6120,6120,6120,6120,0
|
|
20250122,164000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,163900,1918444930,6120,6120,6120,6120,0
|
|
20250122,163800,1918444930,6120,6120,6120,6120,0
|
|
20250122,163700,1918444930,6120,6120,6120,6120,0
|
|
20250122,163600,1918444930,6120,6120,6120,6120,0
|
|
20250122,163500,1918444930,6120,6120,6120,6120,0
|
|
20250122,163400,1918444930,6120,6120,6120,6120,0
|
|
20250122,163300,1918444930,6120,6120,6120,6120,0
|
|
20250122,163200,1918444930,6120,6120,6120,6120,0
|
|
20250122,163100,1918444930,6120,6120,6120,6120,0
|
|
20250122,163000,1918444930,6120,6120,6120,6120,0
|
|
20250122,162900,1918444930,6120,6120,6120,6120,0
|
|
20250122,162800,1918444930,6120,6120,6120,6120,0
|
|
20250122,162700,1918444930,6120,6120,6120,6120,0
|
|
20250122,162600,1918444930,6120,6120,6120,6120,0
|
|
20250122,162500,1918444930,6120,6120,6120,6120,0
|
|
20250122,162400,1918444930,6120,6120,6120,6120,0
|
|
20250122,162300,1918444930,6120,6120,6120,6120,0
|
|
20250122,162200,1918444930,6120,6120,6120,6120,0
|
|
20250122,162100,1918444930,6120,6120,6120,6120,0
|
|
20250122,162000,1918444930,6120,6120,6120,6120,0
|
|
20250122,161900,1918444930,6120,6120,6120,6120,0
|
|
20250122,161800,1918444930,6120,6120,6120,6120,0
|
|
20250122,161700,1918444930,6120,6120,6120,6120,0
|
|
20250122,161600,1918444930,6120,6120,6120,6120,0
|
|
20250122,161500,1918444930,6120,6120,6120,6120,0
|
|
20250122,161400,1918444930,6120,6120,6120,6120,0
|
|
20250122,161300,1918444930,6120,6120,6120,6120,0
|
|
20250122,161200,1918444930,6120,6120,6120,6120,0
|
|
20250122,161100,1918444930,6120,6120,6120,6120,0
|
|
20250122,161000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,160900,1918444930,6120,6120,6120,6120,0
|
|
20250122,160800,1918444930,6120,6120,6120,6120,0
|
|
20250122,160700,1918444930,6120,6120,6120,6120,0
|
|
20250122,160600,1918444930,6120,6120,6120,6120,0
|
|
20250122,160500,1918444930,6120,6120,6120,6120,0
|
|
20250122,160400,1918444930,6120,6120,6120,6120,0
|
|
20250122,160300,1918444930,6120,6120,6120,6120,0
|
|
20250122,160200,1918444930,6120,6120,6120,6120,0
|
|
20250122,160100,1918444930,6120,6120,6120,6120,0
|
|
20250122,160000,1918444930,6120,6120,6120,6120,0
|
|
20250122,155900,1918444930,6120,6120,6120,6120,0
|
|
20250122,155800,1918444930,6120,6120,6120,6120,0
|
|
20250122,155700,1918444930,6120,6120,6120,6120,0
|
|
20250122,155600,1918444930,6120,6120,6120,6120,0
|
|
20250122,155500,1918444930,6120,6120,6120,6120,0
|
|
20250122,155400,1918444930,6120,6120,6120,6120,0
|
|
20250122,155300,1918444930,6120,6120,6120,6120,0
|
|
20250122,155200,1918444930,6120,6120,6120,6120,0
|
|
20250122,155100,1918444930,6120,6120,6120,6120,0
|
|
20250122,155000,1918444930,6120,6120,6120,6120,0
|
|
20250122,154900,1918444930,6120,6120,6120,6120,0
|
|
20250122,154800,1918444930,6120,6120,6120,6120,0
|
|
20250122,154700,1918444930,6120,6120,6120,6120,0
|
|
20250122,154600,1918444930,6120,6120,6120,6120,0
|
|
20250122,154500,1918444930,6120,6120,6120,6120,0
|
|
20250122,154400,1918444930,6120,6120,6120,6120,0
|
|
20250122,154300,1918444930,6120,6120,6120,6120,0
|
|
20250122,154200,1918444930,6120,6120,6120,6120,0
|
|
20250122,154100,1918444930,6120,6120,6120,6120,0
|
|
20250122,154000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,153900,1918444930,6120,6120,6120,6120,0
|
|
20250122,153800,1918444930,6120,6120,6120,6120,0
|
|
20250122,153700,1918444930,6120,6120,6120,6120,0
|
|
20250122,153600,1918444930,6120,6120,6120,6120,0
|
|
20250122,153500,1918444930,6120,6120,6120,6120,0
|
|
20250122,153400,1918444930,6120,6120,6120,6120,0
|
|
20250122,153300,1918444930,6120,6120,6120,6120,0
|
|
20250122,153200,1918444930,6120,6120,6120,6120,0
|
|
20250122,153100,1918444930,6120,6120,6120,6120,0
|
|
20250122,153000,1918444930,6120,6120,6120,6120,5050
|
|
20250122,152900,1887538930,6100,6100,6100,6100,0
|
|
20250122,152800,1887538930,6100,6100,6100,6100,0
|
|
20250122,152700,1887538930,6100,6100,6100,6100,0
|
|
20250122,152600,1887538930,6100,6100,6100,6100,0
|
|
20250122,152500,1887538930,6100,6100,6100,6100,0
|
|
20250122,152400,1887538930,6100,6100,6100,6100,0
|
|
20250122,152300,1887538930,6100,6100,6100,6100,0
|
|
20250122,152200,1887538930,6100,6100,6100,6100,0
|
|
20250122,152100,1887538930,6100,6100,6100,6100,0
|
|
20250122,152000,1887538930,6100,6100,6100,6100,0
|
|
20250122,151900,1887538930,6100,6120,6120,6100,756
|
|
20250122,151800,1882916080,6120,6100,6120,6100,458
|
|
20250122,151700,1880120640,6100,6120,6130,6100,4886
|
|
20250122,151600,1850261700,6120,6120,6120,6120,90
|
|
20250122,151500,1849710900,6110,6120,6120,6110,204
|
|
20250122,151400,1848463470,6120,6120,6120,6110,121
|
|
20250122,151300,1847723970,6110,6110,6120,6110,1949
|
|
20250122,151200,1835814460,6110,6120,6120,6110,405
|
|
20250122,151100,1833339760,6120,6120,6120,6120,829
|
|
20250122,151000,1828266280,6100,6130,6130,6100,3407
|
|
20250122,150900,1807447340,6130,6120,6130,6120,449
|
|
20250122,150800,1804695270,6130,6130,6130,6120,41
|
|
20250122,150700,1804443950,6120,6130,6130,6120,3150
|
|
20250122,150600,1785161310,6150,6140,6150,6140,263
|
|
20250122,150500,1783546270,6140,6130,6140,6130,2107
|
|
20250122,150400,1770630310,6130,6130,6130,6130,13
|
|
20250122,150300,1770550620,6130,6130,6130,6120,313
|
|
20250122,150200,1768631990,6130,6140,6140,6130,262
|
|
20250122,150100,1767024280,6140,6130,6140,6130,802
|
|
20250122,150000,1762107850,6120,6130,6130,6120,16
|
|
20250122,145900,1762009780,6120,6140,6140,6120,156
|
|
20250122,145800,1761053840,6130,6130,6130,6130,999
|
|
20250122,145700,1754929970,6130,6130,6140,6130,3227
|
|
20250122,145600,1735148290,6130,6140,6140,6130,118
|
|
20250122,145500,1734423920,6130,6140,6140,6130,574
|
|
20250122,145400,1730905060,6140,6130,6140,6130,604
|
|
20250122,145300,1727196510,6130,6140,6140,6130,1659
|
|
20250122,145200,1717010260,6150,6150,6150,6130,302
|
|
20250122,145100,1715153060,6150,6140,6150,6140,522
|
|
20250122,145000,1711947790,6140,6150,6150,6140,1848
|
|
20250122,144900,1700600470,6140,6160,6160,6140,2908
|
|
20250122,144800,1682731250,6160,6160,6160,6160,13
|
|
20250122,144700,1682651170,6160,6150,6160,6150,723
|
|
20250122,144600,1678204570,6160,6160,6160,6150,31
|
|
20250122,144500,1678013630,6160,6160,6160,6160,405
|
|
20250122,144400,1675518830,6160,6160,6160,6160,14
|
|
20250122,144300,1675432590,6160,6170,6170,6160,243
|
|
20250122,144200,1673935560,6170,6170,6170,6170,115
|
|
20250122,144100,1673226010,6170,6160,6170,6160,641
|
|
20250122,144000,1669277310,6160,6170,6170,6160,729
|
|
20250122,143900,1664786380,6160,6170,6170,6160,22
|
|
20250122,143800,1664650710,6170,6170,6170,6170,29
|
|
20250122,143700,1664471780,6170,6170,6170,6160,81
|
|
20250122,143600,1663972020,6170,6170,6180,6170,667
|
|
20250122,143500,1659856420,6170,6170,6170,6170,2959
|
|
20250122,143400,1641599390,6170,6170,6190,6170,13540
|
|
20250122,143300,1558030130,6160,6170,6170,6160,1489
|
|
20250122,143200,1548857810,6160,6160,6170,6160,59
|
|
20250122,143100,1548494350,6160,6160,6160,6160,4868
|
|
20250122,143000,1518507470,6160,6170,6170,6160,400
|
|
20250122,142900,1516040470,6170,6170,6170,6160,19
|
|
20250122,142800,1515923250,6160,6160,6160,6160,67
|
|
20250122,142700,1515510530,6160,6160,6160,6160,450
|
|
20250122,142600,1512738530,6160,6160,6160,6140,2192
|
|
20250122,142500,1499259180,6160,6160,6160,6160,600
|
|
20250122,142400,1495563180,6160,6160,6160,6160,178
|
|
20250122,142300,1494466700,6160,6160,6160,6160,242
|
|
20250122,142200,1492975980,6170,6160,6170,6160,11358
|
|
20250122,142100,1422927620,6160,6160,6160,6160,532
|
|
20250122,142000,1419650500,6160,6160,6160,6160,561
|
|
20250122,141900,1416194740,6170,6170,6170,6170,8
|
|
20250122,141800,1416145380,6170,6170,6170,6170,218
|
|
20250122,141700,1414800320,6160,6160,6160,6160,29
|
|
20250122,141600,1414621680,6160,6170,6170,6160,358
|
|
20250122,141500,1412415590,6160,6160,6160,6160,5798
|
|
20250122,141400,1376699910,6150,6160,6160,6150,35
|
|
20250122,141300,1376484510,6150,6160,6160,6150,500
|
|
20250122,141200,1373405640,6160,6160,6160,6160,70
|
|
20250122,141100,1372974440,6160,6160,6160,6150,35
|
|
20250122,141000,1372758880,6160,6160,6160,6160,51
|
|
20250122,140900,1372444720,6160,6160,6160,6150,19
|
|
20250122,140800,1372327740,6160,6160,6160,6160,200
|
|
20250122,140700,1371095740,6160,6160,6160,6160,432
|
|
20250122,140600,1368434620,6160,6160,6160,6160,0
|
|
20250122,140500,1368434620,6160,6170,6170,6160,311
|
|
20250122,140400,1366517850,6170,6170,6170,6170,80
|
|
20250122,140300,1366024250,6170,6150,6170,6150,62
|
|
20250122,140200,1365642920,6160,6170,6170,6160,157
|
|
20250122,140100,1364674320,6150,6170,6170,6150,61
|
|
20250122,140000,1364298950,6160,6160,6160,6150,644
|
|
20250122,135900,1360331920,6170,6160,6170,6160,4
|
|
20250122,135800,1360307250,6160,6150,6170,6150,89
|
|
20250122,135700,1359759210,6170,6170,6170,6170,22
|
|
20250122,135600,1359623470,6150,6160,6170,6150,1459
|
|
20250122,135500,1350636420,6160,6160,6160,6160,486
|
|
20250122,135400,1347642660,6160,6160,6160,6160,2408
|
|
20250122,135300,1332809380,6170,6160,6170,6160,3
|
|
20250122,135200,1332790880,6170,6160,6170,6160,108
|
|
20250122,135100,1332125580,6160,6170,6170,6160,74
|
|
20250122,135000,1331669730,6160,6160,6160,6160,539
|
|
20250122,134900,1328349490,6160,6160,6160,6160,751
|
|
20250122,134800,1323723330,6160,6160,6170,6160,739
|
|
20250122,134700,1319171070,6170,6160,6170,6160,2
|
|
20250122,134600,1319158740,6160,6170,6170,6160,2473
|
|
20250122,134500,1303921260,6170,6170,6170,6170,1
|
|
20250122,134400,1303915090,6160,6160,6160,6160,1000
|
|
20250122,134300,1297755090,6160,6170,6170,6160,87
|
|
20250122,134200,1297219140,6170,6170,6170,6160,72
|
|
20250122,134100,1296775100,6160,6170,6170,6160,1827
|
|
20250122,134000,1285518550,6160,6160,6170,6160,610
|
|
20250122,133900,1281760940,6160,6170,6170,6160,43
|
|
20250122,133800,1281496050,6160,6170,6170,6160,2
|
|
20250122,133700,1281483720,6160,6170,6170,6160,30
|
|
20250122,133600,1281298910,6160,6160,6160,6160,1435
|
|
20250122,133500,1272459310,6170,6170,6170,6170,0
|
|
20250122,133400,1272459310,6170,6160,6170,6160,182
|
|
20250122,133300,1271338130,6160,6170,6170,6160,3585
|
|
20250122,133200,1249248680,6160,6170,6170,6160,106
|
|
20250122,133100,1248595710,6160,6160,6170,6160,117
|
|
20250122,133000,1247874980,6170,6150,6170,6150,3793
|
|
20250122,132900,1224510070,6150,6150,6160,6150,642
|
|
20250122,132800,1220560160,6160,6160,6160,6160,151
|
|
20250122,132700,1219630000,6160,6160,6160,6160,0
|
|
20250122,132600,1219630000,6160,6150,6160,6150,716
|
|
20250122,132500,1215226590,6150,6160,6160,6150,52
|
|
20250122,132400,1214906780,6150,6150,6150,6150,91
|
|
20250122,132300,1214347130,6160,6160,6160,6160,49
|
|
20250122,132200,1214045290,6160,6160,6160,6160,112
|
|
20250122,132100,1213355370,6150,6150,6150,6150,35
|
|
20250122,132000,1213140120,6160,6160,6160,6160,0
|
|
20250122,131900,1213140120,6160,6150,6160,6150,214
|
|
20250122,131800,1211824010,6150,6160,6160,6150,593
|
|
20250122,131700,1208175890,6150,6160,6160,6150,201
|
|
20250122,131600,1206938730,6150,6150,6150,6150,1495
|
|
20250122,131500,1197744480,6160,6150,6160,6150,32
|
|
20250122,131400,1197547670,6150,6150,6160,6150,1956
|
|
20250122,131300,1185518260,6150,6150,6160,6150,1886
|
|
20250122,131200,1173918750,6140,6150,6150,6140,112
|
|
20250122,131100,1173229960,6150,6150,6150,6150,5
|
|
20250122,131000,1173199210,6160,6150,6160,6140,1492
|
|
20250122,130900,1164024500,6160,6160,6160,6150,502
|
|
20250122,130800,1160937180,6150,6150,6160,6150,109
|
|
20250122,130700,1160266820,6160,6150,6160,6150,7230
|
|
20250122,130600,1115802310,6150,6150,6150,6140,193
|
|
20250122,130500,1114615660,6150,6140,6150,6140,10
|
|
20250122,130400,1114554250,6150,6150,6150,6150,0
|
|
20250122,130300,1114554250,6150,6150,6150,6150,6
|
|
20250122,130200,1114517350,6140,6140,6140,6140,230
|
|
20250122,130100,1113105150,6150,6140,6150,6130,1001
|
|
20250122,130000,1106968990,6130,6140,6140,6130,619
|
|
20250122,125900,1103169800,6150,6140,6150,6140,2322
|
|
20250122,125800,1088912670,6140,6140,6140,6140,2723
|
|
20250122,125700,1072193450,6140,6140,6140,6140,5
|
|
20250122,125600,1072162750,6130,6130,6130,6130,1135
|
|
20250122,125500,1065205200,6130,6120,6130,6120,18
|
|
20250122,125400,1065094870,6140,6130,6140,6130,18
|
|
20250122,125300,1064984490,6140,6140,6140,6130,8
|
|
20250122,125200,1064935380,6140,6140,6140,6130,170
|
|
20250122,125100,1063892580,6140,6130,6140,6130,200
|
|
20250122,125000,1062665580,6140,6130,6140,6120,295
|
|
20250122,124900,1060859020,6130,6130,6130,6130,0
|
|
20250122,124800,1060859020,6130,6130,6130,6130,9
|
|
20250122,124700,1060803850,6130,6140,6140,6130,552
|
|
20250122,124600,1057414610,6130,6130,6140,6130,506
|
|
20250122,124500,1054312760,6140,6130,6140,6130,1202
|
|
20250122,124400,1046943780,6130,6130,6130,6130,1
|
|
20250122,124300,1046937650,6140,6140,6140,6140,0
|
|
20250122,124200,1046937650,6140,6130,6140,6130,13
|
|
20250122,124100,1046857920,6140,6130,6140,6130,18
|
|
20250122,124000,1046747500,6130,6140,6140,6130,423
|
|
20250122,123900,1044150310,6140,6140,6140,6140,43
|
|
20250122,123800,1043886290,6140,6120,6140,6120,2
|
|
20250122,123700,1043874030,6140,6130,6140,6130,719
|
|
20250122,123600,1039466520,6130,6130,6130,6130,619
|
|
20250122,123500,1035672050,6130,6130,6130,6130,0
|
|
20250122,123400,1035672050,6130,6110,6130,6110,1001
|
|
20250122,123300,1029555920,6140,6120,6140,6120,515
|
|
20250122,123200,1026403820,6130,6130,6130,6130,177
|
|
20250122,123100,1025318810,6130,6130,6130,6130,152
|
|
20250122,123000,1024387050,6130,6140,6140,6130,208
|
|
20250122,122900,1023111970,6140,6140,6140,6140,21
|
|
20250122,122800,1022983030,6140,6120,6140,6120,109
|
|
20250122,122700,1022315850,6130,6130,6130,6130,1398
|
|
20250122,122600,1013746110,6130,6130,6130,6130,0
|
|
20250122,122500,1013746110,6130,6130,6130,6130,155
|
|
20250122,122400,1012795960,6130,6130,6130,6130,344
|
|
20250122,122300,1010687240,6130,6130,6130,6130,3089
|
|
20250122,122200,991751670,6130,6120,6130,6120,2
|
|
20250122,122100,991739420,6130,6120,6130,6120,1431
|
|
20250122,122000,982981690,6130,6130,6130,6130,16
|
|
20250122,121900,982883610,6120,6120,6120,6120,410
|
|
20250122,121800,980374410,6130,6130,6130,6130,15
|
|
20250122,121700,980282460,6120,6120,6120,6120,0
|
|
20250122,121600,980282460,6120,6130,6130,6120,203
|
|
20250122,121500,979038100,6130,6130,6130,6130,466
|
|
20250122,121400,976181520,6140,6140,6140,6140,0
|
|
20250122,121300,976181520,6140,6130,6140,6130,466
|
|
20250122,121200,973324920,6130,6130,6130,6130,650
|
|
20250122,121100,969340420,6130,6130,6130,6120,1270
|
|
20250122,121000,961560320,6130,6120,6130,6120,2801
|
|
20250122,120900,944413370,6120,6120,6120,6120,161
|
|
20250122,120800,943428050,6120,6120,6120,6120,0
|
|
20250122,120700,943428050,6120,6110,6120,6110,2510
|
|
20250122,120600,928091940,6110,6110,6110,6110,491
|
|
20250122,120500,925091930,6110,6120,6120,6110,15
|
|
20250122,120400,925000230,6120,6110,6120,6110,1236
|
|
20250122,120300,917446720,6120,6120,6120,6110,1093
|
|
20250122,120200,910757570,6120,6120,6120,6120,607
|
|
20250122,120100,907042730,6110,6110,6110,6110,441
|
|
20250122,120000,904348220,6110,6110,6110,6110,2113
|
|
20250122,115900,891437790,6100,6100,6100,6100,0
|
|
20250122,115800,891437790,6100,6100,6100,6100,0
|
|
20250122,115700,891437790,6100,6100,6100,6100,400
|
|
20250122,115600,888997790,6110,6110,6110,6110,3
|
|
20250122,115500,888979460,6100,6110,6110,6100,168
|
|
20250122,115400,887953080,6100,6100,6100,6100,0
|
|
20250122,115300,887953080,6100,6110,6110,6100,34
|
|
20250122,115200,887745540,6100,6100,6100,6100,3
|
|
20250122,115100,887727240,6110,6100,6110,6100,105
|
|
20250122,115000,887086690,6110,6110,6110,6110,4
|
|
20250122,114900,887062250,6110,6110,6110,6110,1583
|
|
20250122,114800,877390120,6120,6120,6120,6120,0
|
|
20250122,114700,877390120,6120,6120,6120,6120,1
|
|
20250122,114600,877384000,6110,6100,6110,6100,1826
|
|
20250122,114500,866227150,6110,6100,6110,6100,111
|
|
20250122,114400,865550040,6090,6100,6100,6090,1500
|
|
20250122,114300,856410710,6110,6110,6110,6110,4
|
|
20250122,114200,856386270,6100,6100,6100,6100,500
|
|
20250122,114100,853336270,6100,6100,6110,6100,6694
|
|
20250122,114000,812488410,6100,6100,6100,6100,9
|
|
20250122,113900,812433510,6100,6100,6100,6100,500
|
|
20250122,113800,809383510,6090,6100,6100,6090,6
|
|
20250122,113700,809346960,6100,6100,6100,6100,0
|
|
20250122,113600,809346960,6100,6100,6100,6100,3
|
|
20250122,113500,809328660,6090,6090,6090,6090,740
|
|
20250122,113400,804822060,6090,6090,6090,6090,0
|
|
20250122,113300,804822060,6090,6090,6090,6090,0
|
|
20250122,113200,804822060,6090,6090,6100,6090,63
|
|
20250122,113100,804438370,6100,6090,6100,6090,302
|
|
20250122,113000,802599170,6090,6090,6090,6090,1570
|
|
20250122,112900,793037870,6090,6090,6100,6090,56
|
|
20250122,112800,792696780,6100,6100,6100,6100,0
|
|
20250122,112700,792696780,6100,6100,6100,6100,30
|
|
20250122,112600,792513780,6100,6090,6100,6090,433
|
|
20250122,112500,789876790,6090,6090,6090,6090,1
|
|
20250122,112400,789870700,6100,6100,6100,6100,0
|
|
20250122,112300,789870700,6100,6100,6100,6100,95
|
|
20250122,112200,789291200,6100,6100,6100,6100,6
|
|
20250122,112100,789254600,6110,6090,6110,6090,531
|
|
20250122,112000,786019590,6090,6090,6090,6090,2048
|
|
20250122,111900,773547270,6090,6110,6110,6090,98
|
|
20250122,111800,772948650,6110,6100,6110,6100,2272
|
|
20250122,111700,759089440,6100,6090,6100,6090,16
|
|
20250122,111600,758991850,6090,6090,6090,6090,12
|
|
20250122,111500,758918770,6090,6090,6090,6090,130
|
|
20250122,111400,758127070,6100,6100,6100,6100,19
|
|
20250122,111300,758011170,6100,6100,6100,6100,0
|
|
20250122,111200,758011170,6100,6090,6100,6090,2
|
|
20250122,111100,757998980,6100,6090,6100,6090,98
|
|
20250122,111000,757401380,6090,6090,6090,6090,0
|
|
20250122,110900,757401380,6090,6090,6090,6090,21
|
|
20250122,110800,757273490,6090,6090,6090,6090,457
|
|
20250122,110700,754490360,6090,6090,6090,6090,496
|
|
20250122,110600,751469720,6090,6090,6090,6090,176
|
|
20250122,110500,750397880,6080,6080,6080,6080,62
|
|
20250122,110400,750020920,6080,6090,6090,6080,154
|
|
20250122,110300,749084450,6090,6100,6100,6090,320
|
|
20250122,110200,747135630,6090,6090,6100,6090,178
|
|
20250122,110100,746051590,6100,6100,6100,6100,0
|
|
20250122,110000,746051590,6100,6100,6100,6100,10
|
|
20250122,105900,745990590,6100,6080,6100,6080,22
|
|
20250122,105800,745856790,6100,6090,6100,6080,1901
|
|
20250122,105700,734280090,6090,6090,6090,6090,0
|
|
20250122,105600,734280090,6090,6090,6090,6090,3
|
|
20250122,105500,734261820,6090,6090,6090,6090,1
|
|
20250122,105400,734255730,6090,6100,6100,6090,2
|
|
20250122,105300,734243540,6100,6100,6100,6100,34
|
|
20250122,105200,734036140,6100,6100,6100,6100,2
|
|
20250122,105100,734023940,6100,6100,6110,6100,4527
|
|
20250122,105000,706409090,6100,6100,6100,6100,1512
|
|
20250122,104900,697185890,6100,6100,6100,6100,0
|
|
20250122,104800,697185890,6100,6100,6100,6100,15
|
|
20250122,104700,697094390,6090,6090,6090,6090,0
|
|
20250122,104600,697094390,6090,6090,6090,6090,270
|
|
20250122,104500,695450090,6100,6090,6100,6090,101
|
|
20250122,104400,694834990,6090,6100,6100,6090,30
|
|
20250122,104300,694652200,6100,6090,6100,6090,31
|
|
20250122,104200,694463400,6090,6090,6090,6090,0
|
|
20250122,104100,694463400,6090,6090,6090,6090,210
|
|
20250122,104000,693184500,6100,6090,6100,6090,110
|
|
20250122,103900,692513700,6100,6100,6100,6090,70
|
|
20250122,103800,692086900,6100,6090,6100,6090,165
|
|
20250122,103700,691082030,6090,6090,6090,6080,1574
|
|
20250122,103600,681496380,6090,6090,6090,6080,2741
|
|
20250122,103500,664805190,6100,6090,6100,6090,48
|
|
20250122,103400,664512600,6100,6100,6100,6100,20
|
|
20250122,103300,664390600,6100,6090,6100,6090,546
|
|
20250122,103200,661060460,6100,6090,6100,6090,469
|
|
20250122,103100,658204240,6090,6090,6090,6090,1
|
|
20250122,103000,658198150,6090,6090,6090,6080,25
|
|
20250122,102900,658046100,6090,6090,6090,6090,2
|
|
20250122,102800,658033920,6090,6090,6090,6080,36
|
|
20250122,102700,657814930,6090,6090,6090,6080,708
|
|
20250122,102600,653503260,6090,6090,6090,6090,2
|
|
20250122,102500,653491080,6090,6090,6090,6090,0
|
|
20250122,102400,653491080,6090,6070,6090,6070,512
|
|
20250122,102300,650383200,6080,6080,6090,6080,928
|
|
20250122,102200,644740950,6090,6090,6090,6080,252
|
|
20250122,102100,643206770,6090,6080,6090,6080,125
|
|
20250122,102000,642445620,6080,6080,6080,6080,48
|
|
20250122,101900,642153780,6090,6090,6090,6090,2
|
|
20250122,101800,642141600,6090,6080,6090,6070,3590
|
|
20250122,101700,620305000,6080,6080,6080,6070,1765
|
|
20250122,101600,609578640,6080,6080,6080,6080,2121
|
|
20250122,101500,596682960,6080,6080,6080,6080,1
|
|
20250122,101400,596676880,6080,6070,6080,6070,10
|
|
20250122,101300,596616170,6080,6080,6080,6080,2
|
|
20250122,101200,596604010,6080,6080,6080,6070,633
|
|
20250122,101100,592758300,6080,6080,6080,6070,1781
|
|
20250122,101000,581947590,6060,6070,6080,6060,3623
|
|
20250122,100900,559991310,6080,6070,6080,6070,2855
|
|
20250122,100800,542661450,6080,6080,6080,6070,295
|
|
20250122,100700,540869560,6080,6080,6080,6070,310
|
|
20250122,100600,538987760,6070,6080,6090,6070,3848
|
|
20250122,100500,515629860,6090,6090,6090,6080,253
|
|
20250122,100400,514091580,6090,6090,6090,6090,119
|
|
20250122,100300,513366870,6090,6090,6090,6080,63
|
|
20250122,100200,512983700,6090,6080,6090,6080,321
|
|
20250122,100100,511031960,6090,6080,6090,6080,456
|
|
20250122,100000,508259460,6080,6090,6090,6080,1001
|
|
20250122,095900,502169120,6090,6090,6090,6090,41
|
|
20250122,095800,501919430,6100,6090,6100,6090,653
|
|
20250122,095700,497940330,6090,6090,6090,6090,101
|
|
20250122,095600,497325240,6090,6100,6100,6080,314
|
|
20250122,095500,495412070,6100,6090,6100,6090,1119
|
|
20250122,095400,488587380,6090,6090,6090,6090,12
|
|
20250122,095300,488514300,6090,6090,6090,6080,2031
|
|
20250122,095200,476146510,6090,6090,6090,6080,810
|
|
20250122,095100,471218610,6090,6090,6090,6090,339
|
|
20250122,095000,469154100,6090,6080,6090,6080,14
|
|
20250122,094900,469068940,6080,6080,6080,6080,89
|
|
20250122,094800,468527820,6080,6080,6080,6080,22
|
|
20250122,094700,468394060,6080,6080,6080,6080,329
|
|
20250122,094600,466393740,6080,6080,6080,6080,688
|
|
20250122,094500,462210700,6080,6080,6080,6080,1914
|
|
20250122,094400,450573580,6080,6070,6080,6070,980
|
|
20250122,094300,444624490,6070,6060,6070,6060,147
|
|
20250122,094200,443733510,6070,6070,6070,6060,258
|
|
20250122,094100,442169650,6060,6060,6060,6060,639
|
|
20250122,094000,438297310,6060,6060,6060,6060,388
|
|
20250122,093900,435946030,6070,6070,6080,6060,307
|
|
20250122,093800,434085060,6080,6060,6080,6060,893
|
|
20250122,093700,428665030,6050,6060,6060,6050,1060
|
|
20250122,093600,422250440,6050,6060,6060,6050,5231
|
|
20250122,093500,390601980,6060,6060,6060,6060,140
|
|
20250122,093400,389753580,6050,6060,6060,6050,210
|
|
20250122,093300,388482470,6050,6080,6080,6050,5470
|
|
20250122,093200,355348660,6080,6080,6080,6070,983
|
|
20250122,093100,349381810,6070,6070,6070,6070,48
|
|
20250122,093000,349090450,6070,6070,6080,6070,53
|
|
20250122,092900,348768730,6060,6070,6070,6060,84
|
|
20250122,092800,348259250,6090,6080,6090,6070,505
|
|
20250122,092700,345188880,6080,6090,6090,6060,13
|
|
20250122,092600,345109840,6090,6060,6090,6060,1637
|
|
20250122,092500,335169250,6060,6080,6080,6060,425
|
|
20250122,092400,332591120,6080,6080,6080,6080,17
|
|
20250122,092300,332487760,6060,6060,6080,6060,1904
|
|
20250122,092200,320949240,6080,6080,6080,6070,613
|
|
20250122,092100,317222220,6080,6060,6080,6060,548
|
|
20250122,092000,313896820,6070,6060,6070,6050,599
|
|
20250122,091900,310271570,6060,6060,6070,6060,576
|
|
20250122,091800,306780960,6070,6060,6070,6060,2172
|
|
20250122,091700,293614630,6050,6050,6060,6040,1155
|
|
20250122,091600,286626930,6050,6050,6060,6050,2473
|
|
20250122,091500,271662790,6060,6050,6060,6050,950
|
|
20250122,091400,265913600,6050,6070,6070,6050,7014
|
|
20250122,091300,223461110,6060,6070,6070,6060,540
|
|
20250122,091200,220188140,6060,6070,6070,6060,5685
|
|
20250122,091100,185710200,6080,6080,6090,6080,3120
|
|
20250122,091000,166740570,6080,6080,6090,6080,2873
|
|
20250122,090900,149272650,6090,6080,6090,6080,4320
|
|
20250122,090800,123006800,6090,6080,6090,6080,1193
|
|
20250122,090700,115748920,6090,6090,6100,6090,1928
|
|
20250122,090600,104007130,6100,6100,6100,6100,863
|
|
20250122,090500,98742830,6100,6100,6110,6090,9210
|
|
20250122,090400,42576760,6120,6130,6130,6100,340
|
|
20250122,090300,40499520,6120,6120,6120,6100,1194
|
|
20250122,090200,33203160,6110,6110,6110,6090,164
|
|
20250122,090100,32203260,6110,6100,6110,6080,4082
|
|
20250122,090000,7337910,6110,6110,6110,6100,1201
|