678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,201400,2521814430,6010,6010,6010,6010,0
|
|
20240621,201300,2521814430,6010,6010,6010,6010,0
|
|
20240621,201200,2521814430,6010,6010,6010,6010,0
|
|
20240621,201100,2521814430,6010,6010,6010,6010,0
|
|
20240621,201000,2521814430,6010,6010,6010,6010,0
|
|
20240621,200900,2521814430,6010,6010,6010,6010,0
|
|
20240621,200800,2521814430,6010,6010,6010,6010,0
|
|
20240621,200700,2521814430,6010,6010,6010,6010,0
|
|
20240621,200600,2521814430,6010,6010,6010,6010,0
|
|
20240621,200500,2521814430,6010,6010,6010,6010,0
|
|
20240621,200400,2521814430,6010,6010,6010,6010,0
|
|
20240621,200300,2521814430,6010,6010,6010,6010,0
|
|
20240621,200200,2521814430,6010,6010,6010,6010,0
|
|
20240621,200100,2521814430,6010,6010,6010,6010,0
|
|
20240621,200000,2521814430,6010,6010,6010,6010,0
|
|
20240621,195900,2521814430,6010,6010,6010,6010,0
|
|
20240621,195800,2521814430,6010,6010,6010,6010,0
|
|
20240621,195700,2521814430,6010,6010,6010,6010,0
|
|
20240621,195600,2521814430,6010,6010,6010,6010,0
|
|
20240621,195500,2521814430,6010,6010,6010,6010,0
|
|
20240621,195400,2521814430,6010,6010,6010,6010,0
|
|
20240621,195300,2521814430,6010,6010,6010,6010,0
|
|
20240621,195200,2521814430,6010,6010,6010,6010,0
|
|
20240621,195100,2521814430,6010,6010,6010,6010,0
|
|
20240621,195000,2521814430,6010,6010,6010,6010,0
|
|
20240621,194900,2521814430,6010,6010,6010,6010,0
|
|
20240621,194800,2521814430,6010,6010,6010,6010,0
|
|
20240621,194700,2521814430,6010,6010,6010,6010,0
|
|
20240621,194600,2521814430,6010,6010,6010,6010,0
|
|
20240621,194500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,194400,2521814430,6010,6010,6010,6010,0
|
|
20240621,194300,2521814430,6010,6010,6010,6010,0
|
|
20240621,194200,2521814430,6010,6010,6010,6010,0
|
|
20240621,194100,2521814430,6010,6010,6010,6010,0
|
|
20240621,194000,2521814430,6010,6010,6010,6010,0
|
|
20240621,193900,2521814430,6010,6010,6010,6010,0
|
|
20240621,193800,2521814430,6010,6010,6010,6010,0
|
|
20240621,193700,2521814430,6010,6010,6010,6010,0
|
|
20240621,193600,2521814430,6010,6010,6010,6010,0
|
|
20240621,193500,2521814430,6010,6010,6010,6010,0
|
|
20240621,193400,2521814430,6010,6010,6010,6010,0
|
|
20240621,193300,2521814430,6010,6010,6010,6010,0
|
|
20240621,193200,2521814430,6010,6010,6010,6010,0
|
|
20240621,193100,2521814430,6010,6010,6010,6010,0
|
|
20240621,193000,2521814430,6010,6010,6010,6010,0
|
|
20240621,192900,2521814430,6010,6010,6010,6010,0
|
|
20240621,192800,2521814430,6010,6010,6010,6010,0
|
|
20240621,192700,2521814430,6010,6010,6010,6010,0
|
|
20240621,192600,2521814430,6010,6010,6010,6010,0
|
|
20240621,192500,2521814430,6010,6010,6010,6010,0
|
|
20240621,192400,2521814430,6010,6010,6010,6010,0
|
|
20240621,192300,2521814430,6010,6010,6010,6010,0
|
|
20240621,192200,2521814430,6010,6010,6010,6010,0
|
|
20240621,192100,2521814430,6010,6010,6010,6010,0
|
|
20240621,192000,2521814430,6010,6010,6010,6010,0
|
|
20240621,191900,2521814430,6010,6010,6010,6010,0
|
|
20240621,191800,2521814430,6010,6010,6010,6010,0
|
|
20240621,191700,2521814430,6010,6010,6010,6010,0
|
|
20240621,191600,2521814430,6010,6010,6010,6010,0
|
|
20240621,191500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,191400,2521814430,6010,6010,6010,6010,0
|
|
20240621,191300,2521814430,6010,6010,6010,6010,0
|
|
20240621,191200,2521814430,6010,6010,6010,6010,0
|
|
20240621,191100,2521814430,6010,6010,6010,6010,0
|
|
20240621,191000,2521814430,6010,6010,6010,6010,0
|
|
20240621,190900,2521814430,6010,6010,6010,6010,0
|
|
20240621,190800,2521814430,6010,6010,6010,6010,0
|
|
20240621,190700,2521814430,6010,6010,6010,6010,0
|
|
20240621,190600,2521814430,6010,6010,6010,6010,0
|
|
20240621,190500,2521814430,6010,6010,6010,6010,0
|
|
20240621,190400,2521814430,6010,6010,6010,6010,0
|
|
20240621,190300,2521814430,6010,6010,6010,6010,0
|
|
20240621,190200,2521814430,6010,6010,6010,6010,0
|
|
20240621,190100,2521814430,6010,6010,6010,6010,0
|
|
20240621,190000,2521814430,6010,6010,6010,6010,0
|
|
20240621,185900,2521814430,6010,6010,6010,6010,0
|
|
20240621,185800,2521814430,6010,6010,6010,6010,0
|
|
20240621,185700,2521814430,6010,6010,6010,6010,0
|
|
20240621,185600,2521814430,6010,6010,6010,6010,0
|
|
20240621,185500,2521814430,6010,6010,6010,6010,0
|
|
20240621,185400,2521814430,6010,6010,6010,6010,0
|
|
20240621,185300,2521814430,6010,6010,6010,6010,0
|
|
20240621,185200,2521814430,6010,6010,6010,6010,0
|
|
20240621,185100,2521814430,6010,6010,6010,6010,0
|
|
20240621,185000,2521814430,6010,6010,6010,6010,0
|
|
20240621,184900,2521814430,6010,6010,6010,6010,0
|
|
20240621,184800,2521814430,6010,6010,6010,6010,0
|
|
20240621,184700,2521814430,6010,6010,6010,6010,0
|
|
20240621,184600,2521814430,6010,6010,6010,6010,0
|
|
20240621,184500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,184400,2521814430,6010,6010,6010,6010,0
|
|
20240621,184300,2521814430,6010,6010,6010,6010,0
|
|
20240621,184200,2521814430,6010,6010,6010,6010,0
|
|
20240621,184100,2521814430,6010,6010,6010,6010,0
|
|
20240621,184000,2521814430,6010,6010,6010,6010,0
|
|
20240621,183900,2521814430,6010,6010,6010,6010,0
|
|
20240621,183800,2521814430,6010,6010,6010,6010,0
|
|
20240621,183700,2521814430,6010,6010,6010,6010,0
|
|
20240621,183600,2521814430,6010,6010,6010,6010,0
|
|
20240621,183500,2521814430,6010,6010,6010,6010,0
|
|
20240621,183400,2521814430,6010,6010,6010,6010,0
|
|
20240621,183300,2521814430,6010,6010,6010,6010,0
|
|
20240621,183200,2521814430,6010,6010,6010,6010,0
|
|
20240621,183100,2521814430,6010,6010,6010,6010,0
|
|
20240621,183000,2521814430,6010,6010,6010,6010,0
|
|
20240621,182900,2521814430,6010,6010,6010,6010,0
|
|
20240621,182800,2521814430,6010,6010,6010,6010,0
|
|
20240621,182700,2521814430,6010,6010,6010,6010,0
|
|
20240621,182600,2521814430,6010,6010,6010,6010,0
|
|
20240621,182500,2521814430,6010,6010,6010,6010,0
|
|
20240621,182400,2521814430,6010,6010,6010,6010,0
|
|
20240621,182300,2521814430,6010,6010,6010,6010,0
|
|
20240621,182200,2521814430,6010,6010,6010,6010,0
|
|
20240621,182100,2521814430,6010,6010,6010,6010,0
|
|
20240621,182000,2521814430,6010,6010,6010,6010,0
|
|
20240621,181900,2521814430,6010,6010,6010,6010,0
|
|
20240621,181800,2521814430,6010,6010,6010,6010,0
|
|
20240621,181700,2521814430,6010,6010,6010,6010,0
|
|
20240621,181600,2521814430,6010,6010,6010,6010,0
|
|
20240621,181500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,181400,2521814430,6010,6010,6010,6010,0
|
|
20240621,181300,2521814430,6010,6010,6010,6010,0
|
|
20240621,181200,2521814430,6010,6010,6010,6010,0
|
|
20240621,181100,2521814430,6010,6010,6010,6010,0
|
|
20240621,181000,2521814430,6010,6010,6010,6010,0
|
|
20240621,180900,2521814430,6010,6010,6010,6010,0
|
|
20240621,180800,2521814430,6010,6010,6010,6010,0
|
|
20240621,180700,2521814430,6010,6010,6010,6010,0
|
|
20240621,180600,2521814430,6010,6010,6010,6010,0
|
|
20240621,180500,2521814430,6010,6010,6010,6010,0
|
|
20240621,180400,2521814430,6010,6010,6010,6010,0
|
|
20240621,180300,2521814430,6010,6010,6010,6010,0
|
|
20240621,180200,2521814430,6010,6010,6010,6010,0
|
|
20240621,180100,2521814430,6010,6010,6010,6010,0
|
|
20240621,180000,2521814430,6010,6010,6010,6010,0
|
|
20240621,175900,2521814430,6010,6010,6010,6010,0
|
|
20240621,175800,2521814430,6010,6010,6010,6010,0
|
|
20240621,175700,2521814430,6010,6010,6010,6010,0
|
|
20240621,175600,2521814430,6010,6010,6010,6010,0
|
|
20240621,175500,2521814430,6010,6010,6010,6010,0
|
|
20240621,175400,2521814430,6010,6010,6010,6010,0
|
|
20240621,175300,2521814430,6010,6010,6010,6010,0
|
|
20240621,175200,2521814430,6010,6010,6010,6010,0
|
|
20240621,175100,2521814430,6010,6010,6010,6010,0
|
|
20240621,175000,2521814430,6010,6010,6010,6010,0
|
|
20240621,174900,2521814430,6010,6010,6010,6010,0
|
|
20240621,174800,2521814430,6010,6010,6010,6010,0
|
|
20240621,174700,2521814430,6010,6010,6010,6010,0
|
|
20240621,174600,2521814430,6010,6010,6010,6010,0
|
|
20240621,174500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,174400,2521814430,6010,6010,6010,6010,0
|
|
20240621,174300,2521814430,6010,6010,6010,6010,0
|
|
20240621,174200,2521814430,6010,6010,6010,6010,0
|
|
20240621,174100,2521814430,6010,6010,6010,6010,0
|
|
20240621,174000,2521814430,6010,6010,6010,6010,0
|
|
20240621,173900,2521814430,6010,6010,6010,6010,0
|
|
20240621,173800,2521814430,6010,6010,6010,6010,0
|
|
20240621,173700,2521814430,6010,6010,6010,6010,0
|
|
20240621,173600,2521814430,6010,6010,6010,6010,0
|
|
20240621,173500,2521814430,6010,6010,6010,6010,0
|
|
20240621,173400,2521814430,6010,6010,6010,6010,0
|
|
20240621,173300,2521814430,6010,6010,6010,6010,0
|
|
20240621,173200,2521814430,6010,6010,6010,6010,0
|
|
20240621,173100,2521814430,6010,6010,6010,6010,0
|
|
20240621,173000,2521814430,6010,6010,6010,6010,0
|
|
20240621,172900,2521814430,6010,6010,6010,6010,0
|
|
20240621,172800,2521814430,6010,6010,6010,6010,0
|
|
20240621,172700,2521814430,6010,6010,6010,6010,0
|
|
20240621,172600,2521814430,6010,6010,6010,6010,0
|
|
20240621,172500,2521814430,6010,6010,6010,6010,0
|
|
20240621,172400,2521814430,6010,6010,6010,6010,0
|
|
20240621,172300,2521814430,6010,6010,6010,6010,0
|
|
20240621,172200,2521814430,6010,6010,6010,6010,0
|
|
20240621,172100,2521814430,6010,6010,6010,6010,0
|
|
20240621,172000,2521814430,6010,6010,6010,6010,0
|
|
20240621,171900,2521814430,6010,6010,6010,6010,0
|
|
20240621,171800,2521814430,6010,6010,6010,6010,0
|
|
20240621,171700,2521814430,6010,6010,6010,6010,0
|
|
20240621,171600,2521814430,6010,6010,6010,6010,0
|
|
20240621,171500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,171400,2521814430,6010,6010,6010,6010,0
|
|
20240621,171300,2521814430,6010,6010,6010,6010,0
|
|
20240621,171200,2521814430,6010,6010,6010,6010,0
|
|
20240621,171100,2521814430,6010,6010,6010,6010,0
|
|
20240621,171000,2521814430,6010,6010,6010,6010,0
|
|
20240621,170900,2521814430,6010,6010,6010,6010,0
|
|
20240621,170800,2521814430,6010,6010,6010,6010,0
|
|
20240621,170700,2521814430,6010,6010,6010,6010,0
|
|
20240621,170600,2521814430,6010,6010,6010,6010,0
|
|
20240621,170500,2521814430,6010,6010,6010,6010,0
|
|
20240621,170400,2521814430,6010,6010,6010,6010,0
|
|
20240621,170300,2521814430,6010,6010,6010,6010,0
|
|
20240621,170200,2521814430,6010,6010,6010,6010,0
|
|
20240621,170100,2521814430,6010,6010,6010,6010,0
|
|
20240621,170000,2521814430,6010,6010,6010,6010,0
|
|
20240621,165900,2521814430,6010,6010,6010,6010,0
|
|
20240621,165800,2521814430,6010,6010,6010,6010,0
|
|
20240621,165700,2521814430,6010,6010,6010,6010,0
|
|
20240621,165600,2521814430,6010,6010,6010,6010,0
|
|
20240621,165500,2521814430,6010,6010,6010,6010,0
|
|
20240621,165400,2521814430,6010,6010,6010,6010,0
|
|
20240621,165300,2521814430,6010,6010,6010,6010,0
|
|
20240621,165200,2521814430,6010,6010,6010,6010,0
|
|
20240621,165100,2521814430,6010,6010,6010,6010,0
|
|
20240621,165000,2521814430,6010,6010,6010,6010,0
|
|
20240621,164900,2521814430,6010,6010,6010,6010,0
|
|
20240621,164800,2521814430,6010,6010,6010,6010,0
|
|
20240621,164700,2521814430,6010,6010,6010,6010,0
|
|
20240621,164600,2521814430,6010,6010,6010,6010,0
|
|
20240621,164500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,164400,2521814430,6010,6010,6010,6010,0
|
|
20240621,164300,2521814430,6010,6010,6010,6010,0
|
|
20240621,164200,2521814430,6010,6010,6010,6010,0
|
|
20240621,164100,2521814430,6010,6010,6010,6010,0
|
|
20240621,164000,2521814430,6010,6010,6010,6010,0
|
|
20240621,163900,2521814430,6010,6010,6010,6010,0
|
|
20240621,163800,2521814430,6010,6010,6010,6010,0
|
|
20240621,163700,2521814430,6010,6010,6010,6010,0
|
|
20240621,163600,2521814430,6010,6010,6010,6010,0
|
|
20240621,163500,2521814430,6010,6010,6010,6010,0
|
|
20240621,163400,2521814430,6010,6010,6010,6010,0
|
|
20240621,163300,2521814430,6010,6010,6010,6010,0
|
|
20240621,163200,2521814430,6010,6010,6010,6010,0
|
|
20240621,163100,2521814430,6010,6010,6010,6010,0
|
|
20240621,163000,2521814430,6010,6010,6010,6010,0
|
|
20240621,162900,2521814430,6010,6010,6010,6010,0
|
|
20240621,162800,2521814430,6010,6010,6010,6010,0
|
|
20240621,162700,2521814430,6010,6010,6010,6010,0
|
|
20240621,162600,2521814430,6010,6010,6010,6010,0
|
|
20240621,162500,2521814430,6010,6010,6010,6010,0
|
|
20240621,162400,2521814430,6010,6010,6010,6010,0
|
|
20240621,162300,2521814430,6010,6010,6010,6010,0
|
|
20240621,162200,2521814430,6010,6010,6010,6010,0
|
|
20240621,162100,2521814430,6010,6010,6010,6010,0
|
|
20240621,162000,2521814430,6010,6010,6010,6010,0
|
|
20240621,161900,2521814430,6010,6010,6010,6010,0
|
|
20240621,161800,2521814430,6010,6010,6010,6010,0
|
|
20240621,161700,2521814430,6010,6010,6010,6010,0
|
|
20240621,161600,2521814430,6010,6010,6010,6010,0
|
|
20240621,161500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,161400,2521814430,6010,6010,6010,6010,0
|
|
20240621,161300,2521814430,6010,6010,6010,6010,0
|
|
20240621,161200,2521814430,6010,6010,6010,6010,0
|
|
20240621,161100,2521814430,6010,6010,6010,6010,0
|
|
20240621,161000,2521814430,6010,6010,6010,6010,0
|
|
20240621,160900,2521814430,6010,6010,6010,6010,0
|
|
20240621,160800,2521814430,6010,6010,6010,6010,0
|
|
20240621,160700,2521814430,6010,6010,6010,6010,0
|
|
20240621,160600,2521814430,6010,6010,6010,6010,0
|
|
20240621,160500,2521814430,6010,6010,6010,6010,0
|
|
20240621,160400,2521814430,6010,6010,6010,6010,0
|
|
20240621,160300,2521814430,6010,6010,6010,6010,0
|
|
20240621,160200,2521814430,6010,6010,6010,6010,0
|
|
20240621,160100,2521814430,6010,6010,6010,6010,0
|
|
20240621,160000,2521814430,6010,6010,6010,6010,0
|
|
20240621,155900,2521814430,6010,6010,6010,6010,0
|
|
20240621,155800,2521814430,6010,6010,6010,6010,0
|
|
20240621,155700,2521814430,6010,6010,6010,6010,0
|
|
20240621,155600,2521814430,6010,6010,6010,6010,0
|
|
20240621,155500,2521814430,6010,6010,6010,6010,0
|
|
20240621,155400,2521814430,6010,6010,6010,6010,0
|
|
20240621,155300,2521814430,6010,6010,6010,6010,0
|
|
20240621,155200,2521814430,6010,6010,6010,6010,0
|
|
20240621,155100,2521814430,6010,6010,6010,6010,0
|
|
20240621,155000,2521814430,6010,6010,6010,6010,0
|
|
20240621,154900,2521814430,6010,6010,6010,6010,0
|
|
20240621,154800,2521814430,6010,6010,6010,6010,0
|
|
20240621,154700,2521814430,6010,6010,6010,6010,0
|
|
20240621,154600,2521814430,6010,6010,6010,6010,0
|
|
20240621,154500,2521814430,6010,6010,6010,6010,12895
|
|
20240621,154400,2521814430,6010,6010,6010,6010,0
|
|
20240621,154300,2521814430,6010,6010,6010,6010,0
|
|
20240621,154200,2521814430,6010,6010,6010,6010,0
|
|
20240621,154100,2521814430,6010,6010,6010,6010,0
|
|
20240621,154000,2521814430,6010,6010,6010,6010,0
|
|
20240621,153900,2521814430,6010,6010,6010,6010,0
|
|
20240621,153800,2521814430,6010,6010,6010,6010,0
|
|
20240621,153700,2521814430,6010,6010,6010,6010,0
|
|
20240621,153600,2521814430,6010,6010,6010,6010,0
|
|
20240621,153500,2521814430,6010,6010,6010,6010,0
|
|
20240621,153400,2521814430,6010,6010,6010,6010,0
|
|
20240621,153300,2521814430,6010,6010,6010,6010,0
|
|
20240621,153200,2521814430,6010,6010,6010,6010,0
|
|
20240621,153100,2521814430,6010,6010,6010,6010,0
|
|
20240621,153000,2521814430,6010,6010,6010,6010,12895
|
|
20240621,152900,2444315480,6010,6010,6010,6010,0
|
|
20240621,152800,2444315480,6010,6010,6010,6010,0
|
|
20240621,152700,2444315480,6010,6010,6010,6010,0
|
|
20240621,152600,2444315480,6010,6010,6010,6010,0
|
|
20240621,152500,2444315480,6010,6010,6010,6010,0
|
|
20240621,152400,2444315480,6010,6010,6010,6010,0
|
|
20240621,152300,2444315480,6010,6010,6010,6010,0
|
|
20240621,152200,2444315480,6010,6010,6010,6010,0
|
|
20240621,152100,2444315480,6010,6010,6010,6010,0
|
|
20240621,152000,2444315480,6010,6010,6010,6010,0
|
|
20240621,151900,2444315480,6010,6000,6010,6000,612
|
|
20240621,151800,2440641100,6010,6000,6010,6000,928
|
|
20240621,151700,2435071000,6010,6000,6010,6000,368
|
|
20240621,151600,2432862740,6000,6000,6010,6000,872
|
|
20240621,151500,2427629840,6010,6000,6010,6000,349
|
|
20240621,151400,2425535820,6010,5990,6010,5990,1799
|
|
20240621,151300,2414739080,5990,5990,5990,5990,70
|
|
20240621,151200,2414319780,5990,6000,6000,5990,2317
|
|
20240621,151100,2400431890,6000,6000,6000,6000,20
|
|
20240621,151000,2400311890,6000,5990,6000,5990,278
|
|
20240621,150900,2398646660,6000,5990,6000,5990,799
|
|
20240621,150800,2393856650,5990,5990,6000,5990,764
|
|
20240621,150700,2389280110,5990,6000,6010,5990,393
|
|
20240621,150600,2386921780,6000,5980,6000,5980,3163
|
|
20240621,150500,2367954310,5980,6000,6000,5980,1651
|
|
20240621,150400,2358058900,5990,6000,6010,5990,1834
|
|
20240621,150300,2347060680,6000,6000,6000,6000,836
|
|
20240621,150200,2342044680,6000,6000,6010,6000,1527
|
|
20240621,150100,2332880770,6000,6000,6020,6000,912
|
|
20240621,150000,2327400520,6000,6000,6020,6000,723
|
|
20240621,145900,2323057640,6000,6010,6020,6000,2278
|
|
20240621,145800,2309370740,6010,6010,6020,6010,778
|
|
20240621,145700,2304693950,6010,6020,6030,6010,1030
|
|
20240621,145600,2298496970,6020,6020,6030,6020,430
|
|
20240621,145500,2295906350,6020,6020,6020,6020,740
|
|
20240621,145400,2291451550,6020,6020,6020,6020,77
|
|
20240621,145300,2290988010,6020,6020,6020,6020,68
|
|
20240621,145200,2290578650,6010,6020,6020,6010,228
|
|
20240621,145100,2289207770,6010,6030,6030,6010,439
|
|
20240621,145000,2286567040,6030,6030,6030,6030,261
|
|
20240621,144900,2284993210,6030,6020,6030,6010,786
|
|
20240621,144800,2280263160,6020,6020,6020,6010,135
|
|
20240621,144700,2279450490,6010,6010,6010,6010,7
|
|
20240621,144600,2279408420,6010,6030,6030,6010,999
|
|
20240621,144500,2273399750,6020,6020,6030,6020,298
|
|
20240621,144400,2271605780,6030,6030,6030,6020,225
|
|
20240621,144300,2270249630,6020,6020,6030,6020,332
|
|
20240621,144200,2268250980,6030,6020,6030,6020,1187
|
|
20240621,144100,2261095050,6030,6030,6040,6030,1089
|
|
20240621,144000,2254528370,6030,6020,6030,6020,185
|
|
20240621,143900,2253414630,6020,6010,6020,6010,174
|
|
20240621,143800,2252368690,6020,6030,6030,6020,614
|
|
20240621,143700,2248671430,6030,6030,6030,6030,508
|
|
20240621,143600,2245608190,6030,6030,6030,6030,1
|
|
20240621,143500,2245602160,6030,6010,6030,6010,674
|
|
20240621,143400,2241542320,6020,6010,6020,6010,163
|
|
20240621,143300,2240562500,6010,6010,6010,6010,16
|
|
20240621,143200,2240466340,6010,6010,6010,6000,122
|
|
20240621,143100,2239733320,6000,6010,6010,6000,541
|
|
20240621,143000,2236487290,6020,6010,6020,6010,633
|
|
20240621,142900,2232682950,6020,6020,6020,6020,35
|
|
20240621,142800,2232472250,6020,6020,6020,6020,0
|
|
20240621,142700,2232472250,6020,6030,6030,6020,75
|
|
20240621,142600,2232020010,6030,6030,6030,6030,3
|
|
20240621,142500,2232001920,6030,6010,6030,6010,509
|
|
20240621,142400,2228942650,6030,6020,6030,6010,1475
|
|
20240621,142300,2220057840,6020,6020,6020,6010,1152
|
|
20240621,142200,2213123820,6020,6020,6020,6020,1
|
|
20240621,142100,2213117800,6010,6010,6020,6010,194
|
|
20240621,142000,2211951820,6010,6010,6020,6010,508
|
|
20240621,141900,2208898730,6020,6020,6020,6020,62
|
|
20240621,141800,2208525490,6020,6020,6030,6010,910
|
|
20240621,141700,2203050330,6020,6010,6020,6010,173
|
|
20240621,141600,2202010580,6020,6010,6020,6010,23
|
|
20240621,141500,2201872320,6020,6020,6020,6020,6
|
|
20240621,141400,2201836200,6020,6020,6020,6020,4
|
|
20240621,141300,2201812120,6020,6020,6020,6010,173
|
|
20240621,141200,2200772340,6020,6010,6020,6010,1176
|
|
20240621,141100,2193700580,6010,6010,6010,6010,0
|
|
20240621,141000,2193700580,6010,6000,6010,6000,169
|
|
20240621,140900,2192686570,6010,6010,6010,6010,22
|
|
20240621,140800,2192554350,6010,6010,6010,6000,17
|
|
20240621,140700,2192452220,6010,6010,6010,6010,1
|
|
20240621,140600,2192446210,6010,6010,6010,6000,369
|
|
20240621,140500,2190230200,6010,6000,6010,6000,81
|
|
20240621,140400,2189744190,6010,6010,6010,6010,15
|
|
20240621,140300,2189654040,6010,6010,6010,6010,10
|
|
20240621,140200,2189593940,6010,6010,6010,6000,262
|
|
20240621,140100,2188021000,6010,6010,6010,6010,10
|
|
20240621,140000,2187960900,6010,6010,6010,6010,236
|
|
20240621,135900,2186542540,6010,6010,6010,6010,30
|
|
20240621,135800,2186362240,6010,6010,6010,6010,430
|
|
20240621,135700,2183777940,6010,6010,6010,6010,3
|
|
20240621,135600,2183759910,6010,6010,6010,6010,55
|
|
20240621,135500,2183429360,6010,6010,6010,6010,85
|
|
20240621,135400,2182918510,6010,6010,6010,6010,3
|
|
20240621,135300,2182900480,6000,6010,6010,6000,5
|
|
20240621,135200,2182870470,6000,6000,6020,6000,289
|
|
20240621,135100,2181135480,5990,5990,5990,5990,0
|
|
20240621,135000,2181135480,5990,5990,5990,5990,0
|
|
20240621,134900,2181135480,5990,5990,5990,5990,2000
|
|
20240621,134800,2169155480,6000,6000,6000,6000,341
|
|
20240621,134700,2167109480,5990,5990,5990,5990,0
|
|
20240621,134600,2167109480,5990,6000,6000,5990,970
|
|
20240621,134500,2161290690,6000,6000,6000,6000,9
|
|
20240621,134400,2161236690,6020,6020,6020,6020,1400
|
|
20240621,134300,2152808690,6010,6000,6010,6000,407
|
|
20240621,134200,2150362650,6000,5980,6000,5980,268
|
|
20240621,134100,2148756650,5980,6000,6000,5980,3821
|
|
20240621,134000,2125887830,6010,6010,6010,6010,2
|
|
20240621,133900,2125875810,6010,6000,6010,6000,713
|
|
20240621,133800,2121597780,6000,5990,6000,5990,412
|
|
20240621,133700,2119127780,5990,5990,5990,5990,176
|
|
20240621,133600,2118073540,5980,5990,5990,5980,1900
|
|
20240621,133500,2106703400,5990,5990,5990,5990,103
|
|
20240621,133400,2106086430,5990,5990,5990,5990,173
|
|
20240621,133300,2105050160,6000,6000,6000,6000,528
|
|
20240621,133200,2101882160,5990,5990,5990,5990,0
|
|
20240621,133100,2101882160,5990,5990,5990,5990,0
|
|
20240621,133000,2101882160,5990,5990,5990,5990,169
|
|
20240621,132900,2100869850,5990,5990,5990,5990,192
|
|
20240621,132800,2099719770,5990,5990,5990,5990,0
|
|
20240621,132700,2099719770,5990,5980,5990,5980,503
|
|
20240621,132600,2096708480,5990,5980,5990,5980,4
|
|
20240621,132500,2096684530,5990,5980,5990,5980,500
|
|
20240621,132400,2093692530,5990,5990,5990,5990,0
|
|
20240621,132300,2093692530,5990,5990,5990,5990,732
|
|
20240621,132200,2089307850,5990,5990,5990,5990,7
|
|
20240621,132100,2089265920,5990,5990,5990,5990,0
|
|
20240621,132000,2089265920,5990,6000,6000,5990,518
|
|
20240621,131900,2086162870,5990,6010,6010,5990,1387
|
|
20240621,131800,2077850460,6010,6010,6010,6010,421
|
|
20240621,131700,2075320250,6010,6010,6010,6010,179
|
|
20240621,131600,2074244460,6010,6010,6010,6010,217
|
|
20240621,131500,2072940290,6020,6020,6020,6020,11
|
|
20240621,131400,2072874070,6010,6010,6010,6010,8
|
|
20240621,131300,2072825990,6010,6010,6010,6010,728
|
|
20240621,131200,2068450710,6010,6010,6010,6010,81
|
|
20240621,131100,2067963900,6010,6010,6010,6010,1100
|
|
20240621,131000,2061352900,6010,6010,6010,6010,195
|
|
20240621,130900,2060180950,6010,6010,6010,6010,277
|
|
20240621,130800,2058516180,6010,6010,6010,6010,215
|
|
20240621,130700,2057224030,6010,6010,6010,6010,0
|
|
20240621,130600,2057224030,6010,6010,6010,6010,350
|
|
20240621,130500,2055120530,6010,6010,6010,6010,188
|
|
20240621,130400,2053990650,6010,6010,6010,6010,0
|
|
20240621,130300,2053990650,6010,6010,6010,6010,0
|
|
20240621,130200,2053990650,6010,6010,6010,6000,1938
|
|
20240621,130100,2042359890,6010,6010,6010,6010,4
|
|
20240621,130000,2042335850,6000,6000,6000,6000,500
|
|
20240621,125900,2039335850,6000,6010,6010,6000,139
|
|
20240621,125800,2038500700,6010,6010,6010,6010,54
|
|
20240621,125700,2038176160,6010,6010,6010,6010,5
|
|
20240621,125600,2038146110,6020,6020,6020,6020,7
|
|
20240621,125500,2038103970,6020,6010,6020,6010,173
|
|
20240621,125400,2037064190,6010,6010,6010,6010,20
|
|
20240621,125300,2036943990,6000,6000,6000,6000,0
|
|
20240621,125200,2036943990,6000,6010,6010,6000,2315
|
|
20240621,125100,2023033390,6010,6020,6020,6010,218
|
|
20240621,125000,2021722710,6020,6010,6020,6010,28
|
|
20240621,124900,2021554200,6010,6000,6010,6000,14
|
|
20240621,124800,2021470100,6000,6000,6000,6000,1170
|
|
20240621,124700,2014450100,6020,6020,6020,6020,357
|
|
20240621,124600,2012300960,6010,6000,6010,6000,4228
|
|
20240621,124500,1986912360,6000,6000,6000,6000,100
|
|
20240621,124400,1986312360,6000,6000,6000,6000,1
|
|
20240621,124300,1986306360,6000,6010,6010,6000,157
|
|
20240621,124200,1985363510,6000,6000,6000,6000,0
|
|
20240621,124100,1985363510,6000,6010,6010,6000,160
|
|
20240621,124000,1984403310,6000,6010,6010,6000,195
|
|
20240621,123900,1983233290,6010,6020,6020,6010,7
|
|
20240621,123800,1983191210,6020,6010,6020,6010,1485
|
|
20240621,123700,1974255880,6010,6000,6010,6000,826
|
|
20240621,123600,1969299870,6000,6000,6000,6000,11
|
|
20240621,123500,1969233870,6010,6010,6010,6010,10
|
|
20240621,123400,1969173770,6000,5990,6000,5990,434
|
|
20240621,123300,1966569780,5990,6000,6000,5990,505
|
|
20240621,123200,1963541450,6000,6000,6000,6000,19
|
|
20240621,123100,1963427450,6000,6000,6000,6000,11
|
|
20240621,123000,1963361450,6000,5980,6000,5980,171
|
|
20240621,122900,1962338820,5980,5980,5980,5980,668
|
|
20240621,122800,1958344180,5980,5980,5980,5980,3
|
|
20240621,122700,1958326240,5990,5990,5990,5990,0
|
|
20240621,122600,1958326240,5990,5990,5990,5990,169
|
|
20240621,122500,1957313930,5980,5990,5990,5980,1976
|
|
20240621,122400,1945497300,5980,5980,5980,5980,3259
|
|
20240621,122300,1926008480,5980,5980,5990,5980,432
|
|
20240621,122200,1923424920,5970,6010,6010,5970,7700
|
|
20240621,122100,1877391110,6020,6010,6020,6010,17
|
|
20240621,122000,1877288930,6000,6010,6010,6000,204
|
|
20240621,121900,1876064920,6010,6010,6010,6000,178
|
|
20240621,121800,1874995240,6010,6010,6010,6010,912
|
|
20240621,121700,1869514120,6010,6010,6010,6000,70
|
|
20240621,121600,1869093520,6000,6000,6000,6000,20
|
|
20240621,121500,1868973520,6000,6010,6010,6000,171
|
|
20240621,121400,1867947500,6010,6010,6010,6010,100
|
|
20240621,121300,1867346500,6010,6000,6010,6000,150
|
|
20240621,121200,1866445500,6000,6000,6000,6000,178
|
|
20240621,121100,1865377500,6010,6010,6010,6010,359
|
|
20240621,121000,1863219910,6010,6000,6010,6000,345
|
|
20240621,120900,1861149900,5990,6000,6000,5990,200
|
|
20240621,120800,1859950900,6000,6000,6000,5990,3017
|
|
20240621,120700,1841850580,6000,6000,6000,6000,6
|
|
20240621,120600,1841814580,6000,5990,6000,5990,81
|
|
20240621,120500,1841328890,5990,5990,5990,5990,238
|
|
20240621,120400,1839903270,5990,5990,5990,5990,517
|
|
20240621,120300,1836806440,5990,5990,5990,5990,108
|
|
20240621,120200,1836159520,5990,6000,6000,5990,1032
|
|
20240621,120100,1829977740,5990,5990,5990,5990,169
|
|
20240621,120000,1828965430,5990,5990,5990,5990,16
|
|
20240621,115900,1828869590,5990,5970,5990,5970,4518
|
|
20240621,115800,1801822440,5970,5970,5970,5970,178
|
|
20240621,115700,1800759780,5970,5970,5970,5970,48
|
|
20240621,115600,1800473220,5970,5960,5970,5960,2609
|
|
20240621,115500,1784923490,5960,5970,5970,5960,1389
|
|
20240621,115400,1776641230,5970,5970,5980,5970,177
|
|
20240621,115300,1775584530,5970,5970,5970,5970,10
|
|
20240621,115200,1775524830,5970,5970,5970,5970,68
|
|
20240621,115100,1775118870,5970,5970,5970,5970,168
|
|
20240621,115000,1774115910,5980,5960,5980,5960,13
|
|
20240621,114900,1774038360,5970,5970,5970,5970,495
|
|
20240621,114800,1771083210,5960,5960,5960,5960,1558
|
|
20240621,114700,1761797530,5980,5960,5980,5960,168
|
|
20240621,114600,1760796230,5960,5970,5970,5960,14
|
|
20240621,114500,1760712730,5970,5960,5970,5960,313
|
|
20240621,114400,1758847200,5970,5960,5970,5960,510
|
|
20240621,114300,1755807510,5960,5970,5970,5960,173
|
|
20240621,114200,1754776380,5970,5960,5970,5960,318
|
|
20240621,114100,1752880930,5960,5960,5960,5960,8
|
|
20240621,114000,1752833250,5970,5960,5970,5960,170
|
|
20240621,113900,1751820040,5960,5960,5960,5960,8
|
|
20240621,113800,1751772360,5960,5960,5960,5960,100
|
|
20240621,113700,1751176360,5960,5970,5970,5960,11
|
|
20240621,113600,1751110780,5950,5950,5960,5950,454
|
|
20240621,113500,1748407800,5950,5960,5970,5950,2610
|
|
20240621,113400,1732839260,5960,5960,5970,5960,106
|
|
20240621,113300,1732206630,5960,5970,5970,5960,201
|
|
20240621,113200,1731008470,5970,5970,5970,5960,27
|
|
20240621,113100,1730847360,5960,5960,5960,5960,222
|
|
20240621,113000,1729524240,5970,5960,5970,5960,1509
|
|
20240621,112900,1720530590,5960,5980,5980,5960,180
|
|
20240621,112800,1719457570,5970,5970,5970,5970,60
|
|
20240621,112700,1719099370,5990,5990,5990,5990,1
|
|
20240621,112600,1719093380,5970,5970,5970,5960,345
|
|
20240621,112500,1717035090,5960,5960,5960,5960,4542
|
|
20240621,112400,1689964770,5970,5980,5980,5970,1518
|
|
20240621,112300,1680902290,5970,5970,5970,5970,8
|
|
20240621,112200,1680854530,5970,5970,5970,5970,0
|
|
20240621,112100,1680854530,5970,5970,5970,5970,8
|
|
20240621,112000,1680806770,5970,5970,5970,5970,580
|
|
20240621,111900,1677344170,5970,5970,5970,5970,208
|
|
20240621,111800,1676102410,5970,5970,5970,5970,254
|
|
20240621,111700,1674586030,5970,5980,5980,5970,209
|
|
20240621,111600,1673338210,5970,5970,5970,5970,18
|
|
20240621,111500,1673230750,5970,5990,5990,5970,508
|
|
20240621,111400,1670187990,5990,5980,5990,5980,16
|
|
20240621,111300,1670092230,5990,5960,5990,5960,2068
|
|
20240621,111200,1657727260,5960,5960,5960,5960,8
|
|
20240621,111100,1657679580,5960,5980,5980,5960,3276
|
|
20240621,111000,1638120660,5980,6000,6000,5980,1051
|
|
20240621,110900,1631814830,6000,5990,6000,5990,17
|
|
20240621,110800,1631712920,5980,5980,5980,5970,479
|
|
20240621,110700,1628850180,5980,5970,5980,5970,99
|
|
20240621,110600,1628259130,5970,5970,5970,5970,8
|
|
20240621,110500,1628211370,5970,5980,5980,5970,595
|
|
20240621,110400,1624653510,5970,5970,5970,5960,398
|
|
20240621,110300,1622277650,5960,5960,5980,5960,163
|
|
20240621,110200,1621306070,5960,5960,5960,5960,1203
|
|
20240621,110100,1614136190,5970,5960,5970,5960,535
|
|
20240621,110000,1610944320,5960,5970,5970,5960,9618
|
|
20240621,105900,1553615920,5970,5980,5980,5970,1599
|
|
20240621,105800,1544064870,5980,5980,5980,5980,210
|
|
20240621,105700,1542809070,5970,5970,5970,5970,378
|
|
20240621,105600,1540552410,5970,5980,5980,5970,853
|
|
20240621,105500,1535454520,5990,5990,5990,5990,9
|
|
20240621,105400,1535400610,5980,5980,5980,5980,289
|
|
20240621,105300,1533672390,5980,5970,5980,5970,234
|
|
20240621,105200,1532273080,5970,5970,5980,5970,1012
|
|
20240621,105100,1526231400,5980,5980,5980,5970,214
|
|
20240621,105000,1524953780,5980,5970,5980,5970,1702
|
|
20240621,104900,1514785780,5970,5970,5970,5970,1008
|
|
20240621,104800,1508768020,5970,5970,5970,5970,238
|
|
20240621,104700,1507347160,5980,5980,5980,5970,2608
|
|
20240621,104600,1491771320,5970,5980,5980,5970,315
|
|
20240621,104500,1489889380,5980,5980,5980,5980,137
|
|
20240621,104400,1489070120,5980,5990,5990,5980,162
|
|
20240621,104300,1488101340,5980,5990,5990,5980,473
|
|
20240621,104200,1485272740,5990,5990,5990,5990,1
|
|
20240621,104100,1485266750,5990,5980,5990,5980,21
|
|
20240621,104000,1485141040,5980,5980,5980,5980,0
|
|
20240621,103900,1485141040,5980,5980,5980,5980,180
|
|
20240621,103800,1484064640,5980,5980,5980,5980,200
|
|
20240621,103700,1482868640,5980,5980,5980,5980,29
|
|
20240621,103600,1482695220,5980,5980,5980,5980,988
|
|
20240621,103500,1476786980,5980,5980,5980,5980,100
|
|
20240621,103400,1476188980,5980,5980,5980,5980,62
|
|
20240621,103300,1475818220,5980,5990,5990,5980,600
|
|
20240621,103200,1472230120,6000,6000,6010,5980,7418
|
|
20240621,103100,1427844510,6000,6000,6010,6000,2028
|
|
20240621,103000,1415676500,5990,5990,5990,5990,8
|
|
20240621,102900,1415628580,5990,5980,5990,5980,508
|
|
20240621,102800,1412588360,5980,5990,5990,5980,3100
|
|
20240621,102700,1394049410,5990,5990,5990,5990,760
|
|
20240621,102600,1389497010,5990,5990,5990,5990,264
|
|
20240621,102500,1387915650,5990,5990,5990,5980,1396
|
|
20240621,102400,1379558130,5990,5990,6000,5990,815
|
|
20240621,102300,1374676180,5990,5990,6000,5990,155
|
|
20240621,102200,1373747680,6000,5990,6000,5990,401
|
|
20240621,102100,1371345610,5990,6000,6000,5980,2294
|
|
20240621,102000,1357606180,5990,5990,5990,5980,402
|
|
20240621,101900,1355198440,5980,5990,5990,5980,430
|
|
20240621,101800,1352626520,5990,5990,6000,5990,3892
|
|
20240621,101700,1329313130,5990,5990,6000,5990,1069
|
|
20240621,101600,1322909810,5990,5990,5990,5990,77
|
|
20240621,101500,1322448580,5990,5990,5990,5990,1513
|
|
20240621,101400,1313385710,5990,6000,6000,5990,1263
|
|
20240621,101300,1305809710,6010,6000,6010,6000,270
|
|
20240621,101200,1304189610,6000,6000,6010,5990,3250
|
|
20240621,101100,1284694630,6000,6000,6000,6000,336
|
|
20240621,101000,1282678630,6000,6010,6010,6000,41
|
|
20240621,100900,1282432510,6010,6000,6010,6000,1019
|
|
20240621,100800,1276317330,6000,6010,6010,6000,30
|
|
20240621,100700,1276137110,6000,6000,6010,6000,1026
|
|
20240621,100600,1269981080,6000,6000,6000,6000,250
|
|
20240621,100500,1268481080,6000,6000,6020,6000,839
|
|
20240621,100400,1263447060,6010,6000,6010,6000,416
|
|
20240621,100300,1260948580,6010,6010,6010,6000,1368
|
|
20240621,100200,1252739060,6020,5990,6020,5990,1389
|
|
20240621,100100,1244404460,5990,6000,6000,5990,327
|
|
20240621,100000,1242442540,6000,6010,6010,6000,380
|
|
20240621,095900,1240160430,6000,6010,6010,6000,247
|
|
20240621,095800,1238677650,6010,6000,6010,6000,130
|
|
20240621,095700,1237896430,6010,6010,6010,6000,605
|
|
20240621,095600,1234260940,6000,5990,6010,5990,571
|
|
20240621,095500,1230831220,6010,6020,6020,5990,1981
|
|
20240621,095400,1218962760,5990,6000,6020,5990,2793
|
|
20240621,095300,1202184040,6000,6000,6000,6000,173
|
|
20240621,095200,1201146040,6000,6000,6000,6000,199
|
|
20240621,095100,1199952040,6000,6000,6010,6000,1210
|
|
20240621,095000,1192691940,6010,6000,6010,6000,242
|
|
20240621,094900,1191239880,5990,5990,6010,5990,264
|
|
20240621,094800,1189658390,5990,5990,6010,5990,335
|
|
20240621,094700,1187647200,5990,6000,6010,5990,1999
|
|
20240621,094600,1175649520,6010,6020,6020,6000,2223
|
|
20240621,094500,1162311340,6020,6030,6030,6000,11581
|
|
20240621,094400,1092627200,6030,6020,6030,6020,1108
|
|
20240621,094300,1085955970,6020,6020,6020,6010,86
|
|
20240621,094200,1085438330,6020,6000,6020,6000,368
|
|
20240621,094100,1083228250,6000,5990,6000,5990,976
|
|
20240621,094000,1077377460,5990,6000,6000,5990,1069
|
|
20240621,093900,1070973330,5990,5990,6000,5990,1534
|
|
20240621,093800,1061777170,5990,6000,6000,5990,599
|
|
20240621,093700,1058188950,6000,6010,6010,6000,3503
|
|
20240621,093600,1037167920,6010,6000,6010,5990,176
|
|
20240621,093500,1036111870,5990,5990,6000,5990,493
|
|
20240621,093400,1033154410,5990,5990,6000,5990,444
|
|
20240621,093300,1030491000,5990,5990,5990,5990,3336
|
|
20240621,093200,1010508360,5990,5970,5990,5970,565
|
|
20240621,093100,1007125370,5970,5970,5980,5960,1898
|
|
20240621,093000,995790860,5960,5950,5960,5950,1426
|
|
20240621,092900,987295130,5950,5950,5970,5950,2058
|
|
20240621,092800,975042080,5970,5950,5990,5950,1530
|
|
20240621,092700,965892940,5950,5960,5990,5950,6369
|
|
20240621,092600,927880430,5940,5970,5970,5940,819
|
|
20240621,092500,923014920,5940,5960,5970,5930,3773
|
|
20240621,092400,900574150,5960,5960,5960,5950,3848
|
|
20240621,092300,877668130,5950,5930,5950,5910,8923
|
|
20240621,092200,824824190,5920,5950,5950,5920,4667
|
|
20240621,092100,797154000,5950,5960,5960,5940,9194
|
|
20240621,092000,742399740,5960,5970,5970,5960,8520
|
|
20240621,091900,691587110,5970,5990,6000,5970,12397
|
|
20240621,091800,617493620,5990,6010,6010,5990,10946
|
|
20240621,091700,551851380,6000,6010,6010,6000,4448
|
|
20240621,091600,525156420,6000,6010,6010,6000,4970
|
|
20240621,091500,495330320,6000,6030,6030,6000,17069
|
|
20240621,091400,392742160,6020,6020,6020,6010,1386
|
|
20240621,091300,384401810,6010,6020,6030,6010,5611
|
|
20240621,091200,350655850,6030,6030,6030,6020,555
|
|
20240621,091100,347309280,6040,6030,6040,6020,7041
|
|
20240621,091000,304889870,6040,6040,6040,6030,2252
|
|
20240621,090900,291301550,6030,6050,6060,6030,6285
|
|
20240621,090800,253324360,6060,6050,6070,6050,210
|
|
20240621,090700,252051780,6050,6060,6060,6050,3768
|
|
20240621,090600,229225450,6070,6060,6070,6060,1170
|
|
20240621,090500,222134610,6060,6060,6080,6040,4387
|
|
20240621,090400,195572280,6060,6090,6090,6050,13252
|
|
20240621,090300,115157020,6100,6100,6100,6090,2555
|
|
20240621,090200,99585910,6100,6100,6100,6080,4307
|
|
20240621,090100,73384150,6100,6130,6130,6080,3009
|
|
20240621,090000,55038520,6110,6110,6140,6100,8731
|