640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,193700,407268107,1069,1069,1069,1069,1793
|
|
20240603,193600,407268107,1069,1069,1069,1069,0
|
|
20240603,193500,407268107,1069,1069,1069,1069,0
|
|
20240603,193400,407268107,1069,1069,1069,1069,0
|
|
20240603,193300,407268107,1069,1069,1069,1069,0
|
|
20240603,193200,407268107,1069,1069,1069,1069,0
|
|
20240603,193100,407268107,1069,1069,1069,1069,0
|
|
20240603,193000,407268107,1069,1069,1069,1069,0
|
|
20240603,192900,407268107,1069,1069,1069,1069,0
|
|
20240603,192800,407268107,1069,1069,1069,1069,0
|
|
20240603,192700,407268107,1069,1069,1069,1069,0
|
|
20240603,192600,407268107,1069,1069,1069,1069,0
|
|
20240603,192500,407268107,1069,1069,1069,1069,0
|
|
20240603,192400,407268107,1069,1069,1069,1069,0
|
|
20240603,192300,407268107,1069,1069,1069,1069,0
|
|
20240603,192200,407268107,1069,1069,1069,1069,0
|
|
20240603,192100,407268107,1069,1069,1069,1069,0
|
|
20240603,192000,407268107,1069,1069,1069,1069,0
|
|
20240603,191900,407268107,1069,1069,1069,1069,0
|
|
20240603,191800,407268107,1069,1069,1069,1069,0
|
|
20240603,191700,407268107,1069,1069,1069,1069,0
|
|
20240603,191600,407268107,1069,1069,1069,1069,0
|
|
20240603,191500,407268107,1069,1069,1069,1069,0
|
|
20240603,191400,407268107,1069,1069,1069,1069,0
|
|
20240603,191300,407268107,1069,1069,1069,1069,0
|
|
20240603,191200,407268107,1069,1069,1069,1069,0
|
|
20240603,191100,407268107,1069,1069,1069,1069,0
|
|
20240603,191000,407268107,1069,1069,1069,1069,0
|
|
20240603,190900,407268107,1069,1069,1069,1069,0
|
|
20240603,190800,407268107,1069,1069,1069,1069,0
|
|
20240603,190700,407268107,1069,1069,1069,1069,1793
|
|
20240603,190600,407268107,1069,1069,1069,1069,0
|
|
20240603,190500,407268107,1069,1069,1069,1069,0
|
|
20240603,190400,407268107,1069,1069,1069,1069,0
|
|
20240603,190300,407268107,1069,1069,1069,1069,0
|
|
20240603,190200,407268107,1069,1069,1069,1069,0
|
|
20240603,190100,407268107,1069,1069,1069,1069,0
|
|
20240603,190000,407268107,1069,1069,1069,1069,0
|
|
20240603,185900,407268107,1069,1069,1069,1069,0
|
|
20240603,185800,407268107,1069,1069,1069,1069,0
|
|
20240603,185700,407268107,1069,1069,1069,1069,0
|
|
20240603,185600,407268107,1069,1069,1069,1069,0
|
|
20240603,185500,407268107,1069,1069,1069,1069,0
|
|
20240603,185400,407268107,1069,1069,1069,1069,0
|
|
20240603,185300,407268107,1069,1069,1069,1069,0
|
|
20240603,185200,407268107,1069,1069,1069,1069,0
|
|
20240603,185100,407268107,1069,1069,1069,1069,0
|
|
20240603,185000,407268107,1069,1069,1069,1069,0
|
|
20240603,184900,407268107,1069,1069,1069,1069,0
|
|
20240603,184800,407268107,1069,1069,1069,1069,0
|
|
20240603,184700,407268107,1069,1069,1069,1069,0
|
|
20240603,184600,407268107,1069,1069,1069,1069,0
|
|
20240603,184500,407268107,1069,1069,1069,1069,0
|
|
20240603,184400,407268107,1069,1069,1069,1069,0
|
|
20240603,184300,407268107,1069,1069,1069,1069,0
|
|
20240603,184200,407268107,1069,1069,1069,1069,0
|
|
20240603,184100,407268107,1069,1069,1069,1069,0
|
|
20240603,184000,407268107,1069,1069,1069,1069,0
|
|
20240603,183900,407268107,1069,1069,1069,1069,0
|
|
20240603,183800,407268107,1069,1069,1069,1069,0
|
|
20240603,183700,407268107,1069,1069,1069,1069,1793
|
|
20240603,183600,407268107,1069,1069,1069,1069,0
|
|
20240603,183500,407268107,1069,1069,1069,1069,0
|
|
20240603,183400,407268107,1069,1069,1069,1069,0
|
|
20240603,183300,407268107,1069,1069,1069,1069,0
|
|
20240603,183200,407268107,1069,1069,1069,1069,0
|
|
20240603,183100,407268107,1069,1069,1069,1069,0
|
|
20240603,183000,407268107,1069,1069,1069,1069,0
|
|
20240603,182900,407268107,1069,1069,1069,1069,0
|
|
20240603,182800,407268107,1069,1069,1069,1069,0
|
|
20240603,182700,407268107,1069,1069,1069,1069,0
|
|
20240603,182600,407268107,1069,1069,1069,1069,0
|
|
20240603,182500,407268107,1069,1069,1069,1069,0
|
|
20240603,182400,407268107,1069,1069,1069,1069,0
|
|
20240603,182300,407268107,1069,1069,1069,1069,0
|
|
20240603,182200,407268107,1069,1069,1069,1069,0
|
|
20240603,182100,407268107,1069,1069,1069,1069,0
|
|
20240603,182000,407268107,1069,1069,1069,1069,0
|
|
20240603,181900,407268107,1069,1069,1069,1069,0
|
|
20240603,181800,407268107,1069,1069,1069,1069,0
|
|
20240603,181700,407268107,1069,1069,1069,1069,0
|
|
20240603,181600,407268107,1069,1069,1069,1069,0
|
|
20240603,181500,407268107,1069,1069,1069,1069,0
|
|
20240603,181400,407268107,1069,1069,1069,1069,0
|
|
20240603,181300,407268107,1069,1069,1069,1069,0
|
|
20240603,181200,407268107,1069,1069,1069,1069,0
|
|
20240603,181100,407268107,1069,1069,1069,1069,0
|
|
20240603,181000,407268107,1069,1069,1069,1069,0
|
|
20240603,180900,407268107,1069,1069,1069,1069,0
|
|
20240603,180800,407268107,1069,1069,1069,1069,0
|
|
20240603,180700,407268107,1069,1069,1069,1069,1793
|
|
20240603,180600,407268107,1069,1069,1069,1069,0
|
|
20240603,180500,407268107,1069,1069,1069,1069,0
|
|
20240603,180400,407268107,1069,1069,1069,1069,0
|
|
20240603,180300,407268107,1069,1069,1069,1069,0
|
|
20240603,180200,407268107,1069,1069,1069,1069,0
|
|
20240603,180100,407268107,1069,1069,1069,1069,0
|
|
20240603,180000,407268107,1069,1069,1069,1069,0
|
|
20240603,175900,407268107,1069,1069,1069,1069,0
|
|
20240603,175800,407268107,1069,1069,1069,1069,0
|
|
20240603,175700,407268107,1069,1069,1069,1069,0
|
|
20240603,175600,407268107,1069,1069,1069,1069,0
|
|
20240603,175500,407268107,1069,1069,1069,1069,0
|
|
20240603,175400,407268107,1069,1069,1069,1069,0
|
|
20240603,175300,407268107,1069,1069,1069,1069,0
|
|
20240603,175200,407268107,1069,1069,1069,1069,0
|
|
20240603,175100,407268107,1069,1069,1069,1069,0
|
|
20240603,175000,407268107,1069,1069,1069,1069,0
|
|
20240603,174900,407268107,1069,1069,1069,1069,0
|
|
20240603,174800,407268107,1069,1069,1069,1069,0
|
|
20240603,174700,407268107,1069,1069,1069,1069,0
|
|
20240603,174600,407268107,1069,1069,1069,1069,0
|
|
20240603,174500,407268107,1069,1069,1069,1069,0
|
|
20240603,174400,407268107,1069,1069,1069,1069,0
|
|
20240603,174300,407268107,1069,1069,1069,1069,0
|
|
20240603,174200,407268107,1069,1069,1069,1069,0
|
|
20240603,174100,407268107,1069,1069,1069,1069,0
|
|
20240603,174000,407268107,1069,1069,1069,1069,0
|
|
20240603,173900,407268107,1069,1069,1069,1069,0
|
|
20240603,173800,407268107,1069,1069,1069,1069,0
|
|
20240603,173700,407268107,1069,1069,1069,1069,1793
|
|
20240603,173600,407268107,1069,1069,1069,1069,0
|
|
20240603,173500,407268107,1069,1069,1069,1069,0
|
|
20240603,173400,407268107,1069,1069,1069,1069,0
|
|
20240603,173300,407268107,1069,1069,1069,1069,0
|
|
20240603,173200,407268107,1069,1069,1069,1069,0
|
|
20240603,173100,407268107,1069,1069,1069,1069,0
|
|
20240603,173000,407268107,1069,1069,1069,1069,0
|
|
20240603,172900,407268107,1069,1069,1069,1069,0
|
|
20240603,172800,407268107,1069,1069,1069,1069,0
|
|
20240603,172700,407268107,1069,1069,1069,1069,0
|
|
20240603,172600,407268107,1069,1069,1069,1069,0
|
|
20240603,172500,407268107,1069,1069,1069,1069,0
|
|
20240603,172400,407268107,1069,1069,1069,1069,0
|
|
20240603,172300,407268107,1069,1069,1069,1069,0
|
|
20240603,172200,407268107,1069,1069,1069,1069,0
|
|
20240603,172100,407268107,1069,1069,1069,1069,0
|
|
20240603,172000,407268107,1069,1069,1069,1069,0
|
|
20240603,171900,407268107,1069,1069,1069,1069,0
|
|
20240603,171800,407268107,1069,1069,1069,1069,0
|
|
20240603,171700,407268107,1069,1069,1069,1069,0
|
|
20240603,171600,407268107,1069,1069,1069,1069,0
|
|
20240603,171500,407268107,1069,1069,1069,1069,0
|
|
20240603,171400,407268107,1069,1069,1069,1069,0
|
|
20240603,171300,407268107,1069,1069,1069,1069,0
|
|
20240603,171200,407268107,1069,1069,1069,1069,0
|
|
20240603,171100,407268107,1069,1069,1069,1069,0
|
|
20240603,171000,407268107,1069,1069,1069,1069,0
|
|
20240603,170900,407268107,1069,1069,1069,1069,0
|
|
20240603,170800,407268107,1069,1069,1069,1069,0
|
|
20240603,170700,407268107,1069,1069,1069,1069,1793
|
|
20240603,170600,407268107,1069,1069,1069,1069,0
|
|
20240603,170500,407268107,1069,1069,1069,1069,0
|
|
20240603,170400,407268107,1069,1069,1069,1069,0
|
|
20240603,170300,407268107,1069,1069,1069,1069,0
|
|
20240603,170200,407268107,1069,1069,1069,1069,0
|
|
20240603,170100,407268107,1069,1069,1069,1069,0
|
|
20240603,170000,407268107,1069,1069,1069,1069,0
|
|
20240603,165900,407268107,1069,1069,1069,1069,0
|
|
20240603,165800,407268107,1069,1069,1069,1069,0
|
|
20240603,165700,407268107,1069,1069,1069,1069,0
|
|
20240603,165600,407268107,1069,1069,1069,1069,0
|
|
20240603,165500,407268107,1069,1069,1069,1069,0
|
|
20240603,165400,407268107,1069,1069,1069,1069,0
|
|
20240603,165300,407268107,1069,1069,1069,1069,0
|
|
20240603,165200,407268107,1069,1069,1069,1069,0
|
|
20240603,165100,407268107,1069,1069,1069,1069,0
|
|
20240603,165000,407268107,1069,1069,1069,1069,0
|
|
20240603,164900,407268107,1069,1069,1069,1069,0
|
|
20240603,164800,407268107,1069,1069,1069,1069,0
|
|
20240603,164700,407268107,1069,1069,1069,1069,0
|
|
20240603,164600,407268107,1069,1069,1069,1069,0
|
|
20240603,164500,407268107,1069,1069,1069,1069,0
|
|
20240603,164400,407268107,1069,1069,1069,1069,0
|
|
20240603,164300,407268107,1069,1069,1069,1069,0
|
|
20240603,164200,407268107,1069,1069,1069,1069,0
|
|
20240603,164100,407268107,1069,1069,1069,1069,0
|
|
20240603,164000,407268107,1069,1069,1069,1069,0
|
|
20240603,163900,407268107,1069,1069,1069,1069,0
|
|
20240603,163800,407268107,1069,1069,1069,1069,0
|
|
20240603,163700,407268107,1069,1069,1069,1069,1793
|
|
20240603,163600,407268107,1069,1069,1069,1069,0
|
|
20240603,163500,407268107,1069,1069,1069,1069,0
|
|
20240603,163400,407268107,1069,1069,1069,1069,0
|
|
20240603,163300,407268107,1069,1069,1069,1069,0
|
|
20240603,163200,407268107,1069,1069,1069,1069,0
|
|
20240603,163100,407268107,1069,1069,1069,1069,0
|
|
20240603,163000,407268107,1069,1069,1069,1069,0
|
|
20240603,162900,407268107,1069,1069,1069,1069,0
|
|
20240603,162800,407268107,1069,1069,1069,1069,0
|
|
20240603,162700,407268107,1069,1069,1069,1069,0
|
|
20240603,162600,407268107,1069,1069,1069,1069,0
|
|
20240603,162500,407268107,1069,1069,1069,1069,0
|
|
20240603,162400,407268107,1069,1069,1069,1069,0
|
|
20240603,162300,407268107,1069,1069,1069,1069,0
|
|
20240603,162200,407268107,1069,1069,1069,1069,0
|
|
20240603,162100,407268107,1069,1069,1069,1069,0
|
|
20240603,162000,407268107,1069,1069,1069,1069,0
|
|
20240603,161900,407268107,1069,1069,1069,1069,0
|
|
20240603,161800,407268107,1069,1069,1069,1069,0
|
|
20240603,161700,407268107,1069,1069,1069,1069,0
|
|
20240603,161600,407268107,1069,1069,1069,1069,0
|
|
20240603,161500,407268107,1069,1069,1069,1069,0
|
|
20240603,161400,407268107,1069,1069,1069,1069,0
|
|
20240603,161300,407268107,1069,1069,1069,1069,0
|
|
20240603,161200,407268107,1069,1069,1069,1069,0
|
|
20240603,161100,407268107,1069,1069,1069,1069,0
|
|
20240603,161000,407268107,1069,1069,1069,1069,0
|
|
20240603,160900,407268107,1069,1069,1069,1069,0
|
|
20240603,160800,407268107,1069,1069,1069,1069,0
|
|
20240603,160700,407268107,1069,1069,1069,1069,1793
|
|
20240603,160600,407268107,1069,1069,1069,1069,0
|
|
20240603,160500,407268107,1069,1069,1069,1069,0
|
|
20240603,160400,407268107,1069,1069,1069,1069,0
|
|
20240603,160300,407268107,1069,1069,1069,1069,0
|
|
20240603,160200,407268107,1069,1069,1069,1069,0
|
|
20240603,160100,407268107,1069,1069,1069,1069,0
|
|
20240603,160000,407268107,1069,1069,1069,1069,0
|
|
20240603,155900,407268107,1069,1069,1069,1069,0
|
|
20240603,155800,407268107,1069,1069,1069,1069,0
|
|
20240603,155700,407268107,1069,1069,1069,1069,0
|
|
20240603,155600,407268107,1069,1069,1069,1069,0
|
|
20240603,155500,407268107,1069,1069,1069,1069,0
|
|
20240603,155400,407268107,1069,1069,1069,1069,0
|
|
20240603,155300,407268107,1069,1069,1069,1069,0
|
|
20240603,155200,407268107,1069,1069,1069,1069,0
|
|
20240603,155100,407268107,1069,1069,1069,1069,0
|
|
20240603,155000,407268107,1069,1069,1069,1069,0
|
|
20240603,154900,407268107,1069,1069,1069,1069,0
|
|
20240603,154800,407268107,1069,1069,1069,1069,0
|
|
20240603,154700,407268107,1069,1069,1069,1069,0
|
|
20240603,154600,407268107,1069,1069,1069,1069,0
|
|
20240603,154500,407268107,1069,1069,1069,1069,0
|
|
20240603,154400,407268107,1069,1069,1069,1069,0
|
|
20240603,154300,407268107,1069,1069,1069,1069,0
|
|
20240603,154200,407268107,1069,1069,1069,1069,0
|
|
20240603,154100,407268107,1069,1069,1069,1069,0
|
|
20240603,154000,407268107,1069,1069,1069,1069,0
|
|
20240603,153900,407268107,1069,1069,1069,1069,0
|
|
20240603,153800,407268107,1069,1069,1069,1069,0
|
|
20240603,153700,407268107,1069,1069,1069,1069,1793
|
|
20240603,153600,407268107,1069,1069,1069,1069,0
|
|
20240603,153500,407268107,1069,1069,1069,1069,0
|
|
20240603,153400,407268107,1069,1069,1069,1069,0
|
|
20240603,153300,407268107,1069,1069,1069,1069,0
|
|
20240603,153200,407268107,1069,1069,1069,1069,0
|
|
20240603,153100,407268107,1069,1069,1069,1069,0
|
|
20240603,153000,407268107,1069,1069,1069,1069,1793
|
|
20240603,152900,405351390,1069,1069,1069,1069,0
|
|
20240603,152800,405351390,1069,1069,1069,1069,0
|
|
20240603,152700,405351390,1069,1069,1069,1069,0
|
|
20240603,152600,405351390,1069,1069,1069,1069,0
|
|
20240603,152500,405351390,1069,1069,1069,1069,0
|
|
20240603,152400,405351390,1069,1069,1069,1069,0
|
|
20240603,152300,405351390,1069,1069,1069,1069,0
|
|
20240603,152200,405351390,1069,1069,1069,1069,0
|
|
20240603,152100,405351390,1069,1069,1069,1069,0
|
|
20240603,152000,405351390,1069,1069,1069,1069,0
|
|
20240603,151900,405351390,1069,1069,1069,1069,0
|
|
20240603,151800,405351390,1069,1069,1069,1069,1
|
|
20240603,151700,405350321,1068,1068,1068,1068,0
|
|
20240603,151600,405350321,1068,1068,1068,1068,35
|
|
20240603,151500,405312941,1068,1069,1069,1068,200
|
|
20240603,151400,405099339,1068,1068,1068,1068,0
|
|
20240603,151300,405099339,1068,1068,1068,1068,340
|
|
20240603,151200,404736219,1068,1068,1068,1068,3
|
|
20240603,151100,404733015,1068,1068,1068,1068,1333
|
|
20240603,151000,403309371,1068,1067,1068,1067,9134
|
|
20240603,150900,393554360,1068,1068,1068,1067,2001
|
|
20240603,150800,391417320,1068,1068,1068,1068,488
|
|
20240603,150700,390896136,1068,1070,1070,1068,202
|
|
20240603,150600,390680296,1070,1070,1070,1070,0
|
|
20240603,150500,390680296,1070,1070,1070,1070,0
|
|
20240603,150400,390680296,1070,1070,1070,1070,10
|
|
20240603,150300,390669596,1070,1070,1070,1070,5
|
|
20240603,150200,390664246,1069,1069,1069,1069,0
|
|
20240603,150100,390664246,1069,1069,1069,1069,0
|
|
20240603,150000,390664246,1069,1069,1069,1069,1298
|
|
20240603,145900,389276684,1069,1069,1069,1069,55
|
|
20240603,145800,389217889,1069,1069,1069,1069,0
|
|
20240603,145700,389217889,1069,1069,1069,1069,0
|
|
20240603,145600,389217889,1069,1069,1069,1069,20
|
|
20240603,145500,389196509,1070,1070,1070,1070,0
|
|
20240603,145400,389196509,1070,1070,1070,1070,2
|
|
20240603,145300,389194369,1070,1070,1070,1070,0
|
|
20240603,145200,389194369,1070,1070,1070,1070,1649
|
|
20240603,145100,387429939,1071,1072,1072,1071,2153
|
|
20240603,145000,385124074,1071,1071,1071,1071,0
|
|
20240603,144900,385124074,1071,1072,1072,1071,210
|
|
20240603,144800,384899154,1072,1073,1073,1072,2978
|
|
20240603,144700,381706718,1073,1073,1073,1073,284
|
|
20240603,144600,381401986,1074,1074,1074,1074,110
|
|
20240603,144500,381283846,1074,1074,1074,1074,1
|
|
20240603,144400,381282772,1074,1074,1074,1074,0
|
|
20240603,144300,381282772,1074,1074,1074,1074,0
|
|
20240603,144200,381282772,1074,1074,1074,1074,0
|
|
20240603,144100,381282772,1074,1073,1074,1073,459
|
|
20240603,144000,380790165,1074,1074,1074,1074,1328
|
|
20240603,143900,379363893,1075,1075,1075,1075,463
|
|
20240603,143800,378866168,1075,1075,1075,1075,0
|
|
20240603,143700,378866168,1075,1075,1075,1075,0
|
|
20240603,143600,378866168,1075,1075,1075,1075,615
|
|
20240603,143500,378205043,1075,1076,1076,1075,21
|
|
20240603,143400,378182467,1076,1075,1076,1075,71
|
|
20240603,143300,378106133,1075,1075,1075,1075,3
|
|
20240603,143200,378102908,1076,1076,1076,1076,35
|
|
20240603,143100,378065248,1076,1076,1076,1076,0
|
|
20240603,143000,378065248,1076,1076,1076,1076,0
|
|
20240603,142900,378065248,1076,1076,1076,1076,20
|
|
20240603,142800,378043728,1076,1076,1076,1076,1
|
|
20240603,142700,378042652,1076,1076,1076,1076,0
|
|
20240603,142600,378042652,1076,1076,1076,1076,10
|
|
20240603,142500,378031892,1076,1076,1076,1076,0
|
|
20240603,142400,378031892,1076,1076,1076,1076,0
|
|
20240603,142300,378031892,1076,1076,1076,1076,0
|
|
20240603,142200,378031892,1076,1077,1077,1076,2303
|
|
20240603,142100,375553564,1077,1077,1077,1077,38
|
|
20240603,142000,375512638,1077,1077,1077,1077,0
|
|
20240603,141900,375512638,1077,1077,1077,1077,0
|
|
20240603,141800,375512638,1077,1077,1077,1077,0
|
|
20240603,141700,375512638,1077,1077,1077,1077,2
|
|
20240603,141600,375510484,1077,1077,1077,1077,20
|
|
20240603,141500,375488944,1077,1077,1077,1077,10
|
|
20240603,141400,375478174,1075,1075,1075,1075,0
|
|
20240603,141300,375478174,1075,1075,1075,1075,0
|
|
20240603,141200,375478174,1075,1075,1075,1075,0
|
|
20240603,141100,375478174,1075,1075,1075,1075,0
|
|
20240603,141000,375478174,1075,1075,1075,1075,0
|
|
20240603,140900,375478174,1075,1075,1075,1075,122
|
|
20240603,140800,375347024,1075,1075,1075,1075,0
|
|
20240603,140700,375347024,1075,1075,1075,1075,0
|
|
20240603,140600,375347024,1075,1075,1075,1075,0
|
|
20240603,140500,375347024,1075,1075,1075,1075,0
|
|
20240603,140400,375347024,1075,1075,1075,1075,0
|
|
20240603,140300,375347024,1075,1075,1075,1075,0
|
|
20240603,140200,375347024,1075,1075,1075,1075,178
|
|
20240603,140100,375155674,1077,1077,1077,1077,0
|
|
20240603,140000,375155674,1077,1076,1077,1075,29
|
|
20240603,135900,375124476,1075,1075,1075,1075,0
|
|
20240603,135800,375124476,1075,1075,1075,1075,0
|
|
20240603,135700,375124476,1075,1075,1075,1075,53
|
|
20240603,135600,375067501,1075,1075,1075,1075,0
|
|
20240603,135500,375067501,1075,1075,1075,1075,0
|
|
20240603,135400,375067501,1075,1076,1076,1075,151
|
|
20240603,135300,374905075,1076,1075,1076,1075,102
|
|
20240603,135200,374795325,1075,1075,1075,1075,800
|
|
20240603,135100,373935325,1075,1075,1075,1075,200
|
|
20240603,135000,373720325,1075,1075,1075,1075,2
|
|
20240603,134900,373718175,1075,1075,1075,1075,300
|
|
20240603,134800,373395675,1075,1075,1075,1075,1
|
|
20240603,134700,373394600,1076,1076,1076,1076,0
|
|
20240603,134600,373394600,1076,1076,1076,1076,1000
|
|
20240603,134500,372318600,1076,1076,1076,1076,0
|
|
20240603,134400,372318600,1076,1076,1076,1076,102
|
|
20240603,134300,372208848,1077,1077,1077,1077,0
|
|
20240603,134200,372208848,1077,1077,1077,1077,0
|
|
20240603,134100,372208848,1077,1077,1077,1077,1
|
|
20240603,134000,372207771,1075,1076,1076,1075,296
|
|
20240603,133900,371889550,1077,1077,1077,1077,1
|
|
20240603,133800,371888473,1075,1075,1075,1075,50
|
|
20240603,133700,371834723,1076,1075,1076,1075,502
|
|
20240603,133600,371295072,1077,1077,1077,1077,55
|
|
20240603,133500,371235837,1077,1077,1077,1077,0
|
|
20240603,133400,371235837,1077,1077,1077,1077,2
|
|
20240603,133300,371233683,1077,1077,1077,1077,50
|
|
20240603,133200,371179833,1078,1078,1078,1078,0
|
|
20240603,133100,371179833,1078,1078,1078,1078,0
|
|
20240603,133000,371179833,1078,1078,1078,1078,1412
|
|
20240603,132900,369657697,1078,1078,1078,1078,17
|
|
20240603,132800,369639371,1078,1078,1078,1078,0
|
|
20240603,132700,369639371,1078,1075,1078,1075,2849
|
|
20240603,132600,366576693,1075,1077,1077,1075,11837
|
|
20240603,132500,353840226,1079,1079,1079,1079,0
|
|
20240603,132400,353840226,1079,1079,1079,1079,14
|
|
20240603,132300,353825120,1076,1076,1076,1076,1
|
|
20240603,132200,353824044,1082,1081,1082,1081,4000
|
|
20240603,132100,349496772,1081,1076,1081,1076,74
|
|
20240603,132000,349416963,1081,1081,1081,1081,0
|
|
20240603,131900,349416963,1081,1081,1081,1081,0
|
|
20240603,131800,349416963,1081,1081,1081,1081,0
|
|
20240603,131700,349416963,1081,1081,1081,1081,1
|
|
20240603,131600,349415882,1082,1082,1082,1082,0
|
|
20240603,131500,349415882,1082,1077,1082,1077,2
|
|
20240603,131400,349413723,1077,1082,1082,1077,1053
|
|
20240603,131300,348279627,1082,1082,1082,1082,2
|
|
20240603,131200,348277463,1077,1082,1083,1077,4000
|
|
20240603,131100,343950362,1082,1082,1082,1082,3
|
|
20240603,131000,343947116,1082,1082,1082,1082,100
|
|
20240603,130900,343838916,1082,1081,1082,1081,1001
|
|
20240603,130800,342756276,1081,1080,1081,1080,500
|
|
20240603,130700,342215828,1078,1078,1078,1078,29
|
|
20240603,130600,342184566,1078,1081,1081,1078,1761
|
|
20240603,130500,340286181,1082,1082,1082,1082,0
|
|
20240603,130400,340286181,1082,1082,1082,1082,50
|
|
20240603,130300,340232081,1082,1082,1082,1082,0
|
|
20240603,130200,340232081,1082,1082,1082,1082,0
|
|
20240603,130100,340232081,1082,1082,1082,1082,0
|
|
20240603,130000,340232081,1082,1078,1082,1078,31
|
|
20240603,125900,340198659,1082,1081,1082,1081,21
|
|
20240603,125800,340175957,1081,1081,1081,1081,1700
|
|
20240603,125700,338338257,1082,1082,1082,1082,1000
|
|
20240603,125600,337256257,1081,1081,1081,1081,309
|
|
20240603,125500,336922228,1081,1077,1081,1076,112
|
|
20240603,125400,336801696,1076,1076,1076,1076,0
|
|
20240603,125300,336801696,1076,1078,1078,1076,500
|
|
20240603,125200,336263608,1082,1082,1082,1082,13
|
|
20240603,125100,336249542,1082,1082,1082,1082,0
|
|
20240603,125000,336249542,1082,1082,1082,1082,501
|
|
20240603,124900,335707460,1082,1082,1082,1082,0
|
|
20240603,124800,335707460,1082,1082,1082,1082,0
|
|
20240603,124700,335707460,1082,1082,1082,1082,0
|
|
20240603,124600,335707460,1082,1082,1082,1082,0
|
|
20240603,124500,335707460,1082,1079,1082,1076,10343
|
|
20240603,124400,324572099,1082,1082,1082,1082,0
|
|
20240603,124300,324572099,1082,1082,1082,1078,1560
|
|
20240603,124200,322884187,1082,1082,1082,1082,1000
|
|
20240603,124100,321802187,1078,1082,1082,1078,5
|
|
20240603,124000,321796789,1082,1082,1082,1082,372
|
|
20240603,123900,321394285,1082,1081,1082,1081,558
|
|
20240603,123800,320791086,1081,1082,1082,1081,45
|
|
20240603,123700,320742439,1082,1082,1082,1082,284
|
|
20240603,123600,320435151,1082,1082,1082,1082,10
|
|
20240603,123500,320424331,1082,1081,1082,1081,2
|
|
20240603,123400,320422168,1081,1081,1081,1081,5
|
|
20240603,123300,320416763,1082,1079,1082,1079,7796
|
|
20240603,123200,311991264,1079,1078,1079,1078,899
|
|
20240603,123100,311022118,1077,1077,1077,1077,0
|
|
20240603,123000,311022118,1077,1077,1077,1077,423
|
|
20240603,122900,310566547,1077,1077,1077,1077,2117
|
|
20240603,122800,308286538,1076,1076,1076,1076,0
|
|
20240603,122700,308286538,1076,1076,1076,1076,50
|
|
20240603,122600,308232738,1076,1076,1076,1076,21
|
|
20240603,122500,308210142,1077,1077,1077,1077,1
|
|
20240603,122400,308209065,1076,1076,1077,1076,347
|
|
20240603,122300,307835692,1077,1077,1077,1077,2
|
|
20240603,122200,307833538,1076,1077,1077,1076,542
|
|
20240603,122100,307250205,1077,1077,1077,1077,1582
|
|
20240603,122000,305546391,1078,1078,1078,1078,0
|
|
20240603,121900,305546391,1078,1078,1078,1078,0
|
|
20240603,121800,305546391,1078,1078,1078,1078,0
|
|
20240603,121700,305546391,1078,1078,1078,1078,122
|
|
20240603,121600,305414875,1078,1077,1078,1077,31
|
|
20240603,121500,305381487,1077,1077,1078,1077,211
|
|
20240603,121400,305154239,1078,1078,1078,1077,88
|
|
20240603,121300,305059461,1077,1077,1077,1077,33
|
|
20240603,121200,305023920,1077,1077,1077,1077,0
|
|
20240603,121100,305023920,1077,1077,1077,1077,105
|
|
20240603,121000,304910835,1077,1077,1077,1077,43
|
|
20240603,120900,304864524,1077,1077,1077,1077,178
|
|
20240603,120800,304672818,1077,1077,1077,1076,2538
|
|
20240603,120700,301940392,1077,1077,1077,1077,32
|
|
20240603,120600,301905928,1077,1077,1077,1077,52
|
|
20240603,120500,301849924,1077,1077,1077,1077,9
|
|
20240603,120400,301840231,1076,1076,1076,1076,1100
|
|
20240603,120300,300656631,1077,1077,1077,1077,10
|
|
20240603,120200,300645861,1076,1076,1076,1076,0
|
|
20240603,120100,300645861,1076,1077,1077,1076,1500
|
|
20240603,120000,299031716,1077,1077,1077,1077,0
|
|
20240603,115900,299031716,1077,1077,1077,1077,78
|
|
20240603,115800,298947710,1076,1076,1076,1076,2100
|
|
20240603,115700,296688110,1077,1077,1077,1077,900
|
|
20240603,115600,295718810,1078,1078,1078,1078,0
|
|
20240603,115500,295718810,1078,1078,1078,1078,0
|
|
20240603,115400,295718810,1078,1078,1078,1078,0
|
|
20240603,115300,295718810,1078,1078,1078,1078,1
|
|
20240603,115200,295717732,1076,1076,1076,1076,0
|
|
20240603,115100,295717732,1076,1078,1078,1076,2340
|
|
20240603,115000,293199212,1078,1078,1078,1078,0
|
|
20240603,114900,293199212,1078,1078,1078,1078,99
|
|
20240603,114800,293092490,1078,1078,1078,1078,0
|
|
20240603,114700,293092490,1078,1078,1078,1078,0
|
|
20240603,114600,293092490,1078,1078,1078,1078,101
|
|
20240603,114500,292983612,1076,1078,1078,1076,829
|
|
20240603,114400,292091606,1076,1076,1076,1076,0
|
|
20240603,114300,292091606,1076,1076,1076,1076,13
|
|
20240603,114200,292077618,1076,1076,1076,1076,1050
|
|
20240603,114100,290947818,1076,1076,1076,1076,203
|
|
20240603,114000,290729390,1076,1076,1076,1076,1
|
|
20240603,113900,290728314,1074,1074,1074,1074,0
|
|
20240603,113800,290728314,1074,1074,1074,1074,100
|
|
20240603,113700,290620914,1074,1074,1074,1074,0
|
|
20240603,113600,290620914,1074,1074,1074,1074,3000
|
|
20240603,113500,287398914,1074,1076,1076,1074,1999
|
|
20240603,113400,285251986,1074,1077,1077,1074,498
|
|
20240603,113300,284717128,1077,1077,1077,1077,0
|
|
20240603,113200,284717128,1077,1077,1077,1077,0
|
|
20240603,113100,284717128,1077,1077,1077,1077,0
|
|
20240603,113000,284717128,1077,1077,1077,1077,7862
|
|
20240603,112900,276249754,1077,1077,1077,1077,776
|
|
20240603,112800,275414002,1077,1077,1077,1077,1105
|
|
20240603,112700,274223917,1079,1079,1079,1079,4
|
|
20240603,112600,274219601,1079,1079,1079,1079,2697
|
|
20240603,112500,271309538,1079,1078,1079,1078,1862
|
|
20240603,112400,269300501,1077,1077,1077,1077,0
|
|
20240603,112300,269300501,1077,1078,1078,1077,15
|
|
20240603,112200,269284344,1079,1079,1079,1078,1919
|
|
20240603,112100,267214353,1078,1079,1079,1078,2544
|
|
20240603,112000,264471919,1078,1078,1078,1078,1456
|
|
20240603,111900,262902351,1078,1077,1078,1077,3078
|
|
20240603,111800,259586767,1078,1079,1079,1078,570
|
|
20240603,111700,258972293,1078,1078,1078,1078,501
|
|
20240603,111600,258432215,1079,1079,1079,1079,0
|
|
20240603,111500,258432215,1079,1078,1079,1078,1392
|
|
20240603,111400,256931139,1078,1078,1078,1078,4095
|
|
20240603,111300,252516729,1079,1079,1079,1079,3001
|
|
20240603,111200,249278650,1079,1079,1079,1079,64
|
|
20240603,111100,249209594,1078,1077,1078,1076,6065
|
|
20240603,111000,242672231,1077,1073,1077,1073,3000
|
|
20240603,110900,239444423,1072,1072,1072,1072,0
|
|
20240603,110800,239444423,1072,1072,1072,1072,0
|
|
20240603,110700,239444423,1072,1072,1072,1072,92
|
|
20240603,110600,239345799,1071,1071,1071,1071,0
|
|
20240603,110500,239345799,1071,1071,1071,1071,0
|
|
20240603,110400,239345799,1071,1071,1071,1071,0
|
|
20240603,110300,239345799,1071,1071,1071,1071,0
|
|
20240603,110200,239345799,1071,1075,1075,1071,1662
|
|
20240603,110100,237562535,1074,1074,1074,1074,510
|
|
20240603,110000,237014795,1074,1074,1074,1074,1
|
|
20240603,105900,237013721,1074,1074,1074,1074,500
|
|
20240603,105800,236476721,1075,1074,1075,1074,990
|
|
20240603,105700,235413361,1074,1072,1074,1072,992
|
|
20240603,105600,234349863,1072,1072,1072,1072,3475
|
|
20240603,105500,230624663,1072,1072,1072,1072,4
|
|
20240603,105400,230620375,1071,1072,1072,1071,1386
|
|
20240603,105300,229134584,1072,1072,1072,1072,301
|
|
20240603,105200,228811912,1072,1072,1072,1072,54
|
|
20240603,105100,228754024,1072,1072,1072,1072,1
|
|
20240603,105000,228752952,1072,1072,1072,1072,2
|
|
20240603,104900,228750808,1072,1072,1072,1072,102
|
|
20240603,104800,228641464,1072,1072,1072,1072,0
|
|
20240603,104700,228641464,1072,1072,1072,1072,138
|
|
20240603,104600,228493528,1072,1071,1072,1071,4485
|
|
20240603,104500,223690043,1071,1071,1071,1071,0
|
|
20240603,104400,223690043,1071,1071,1071,1071,10
|
|
20240603,104300,223679333,1070,1070,1070,1070,2
|
|
20240603,104200,223677193,1070,1070,1070,1070,79
|
|
20240603,104100,223592663,1070,1070,1070,1070,49
|
|
20240603,104000,223540233,1070,1070,1070,1070,12
|
|
20240603,103900,223527393,1072,1072,1072,1072,1
|
|
20240603,103800,223526321,1072,1071,1072,1070,136
|
|
20240603,103700,223380699,1071,1071,1071,1071,101
|
|
20240603,103600,223272528,1069,1069,1070,1069,7431
|
|
20240603,103500,215328613,1069,1069,1069,1069,5907
|
|
20240603,103400,209014030,1069,1068,1069,1068,24
|
|
20240603,103300,208988395,1068,1068,1068,1068,0
|
|
20240603,103200,208988395,1068,1069,1069,1068,3855
|
|
20240603,103100,204871125,1069,1068,1069,1068,339
|
|
20240603,103000,204509068,1068,1068,1068,1068,57
|
|
20240603,102900,204448192,1070,1070,1070,1070,18
|
|
20240603,102800,204428932,1070,1070,1071,1070,223
|
|
20240603,102700,204190222,1070,1068,1070,1068,25
|
|
20240603,102600,204163494,1068,1067,1068,1067,6630
|
|
20240603,102500,197082776,1067,1066,1067,1065,892
|
|
20240603,102400,196132655,1067,1070,1070,1067,1355
|
|
20240603,102300,194686603,1069,1072,1072,1069,182
|
|
20240603,102200,194491892,1069,1070,1070,1069,354
|
|
20240603,102100,194113313,1070,1070,1070,1070,367
|
|
20240603,102000,193720623,1069,1069,1069,1069,509
|
|
20240603,101900,193176502,1067,1066,1068,1066,26
|
|
20240603,101800,193148779,1069,1069,1069,1069,2
|
|
20240603,101700,193146641,1069,1069,1069,1069,0
|
|
20240603,101600,193146641,1069,1069,1069,1069,0
|
|
20240603,101500,193146641,1069,1069,1069,1069,21
|
|
20240603,101400,193124192,1069,1069,1069,1069,0
|
|
20240603,101300,193124192,1069,1069,1069,1069,3
|
|
20240603,101200,193120985,1069,1069,1069,1069,1
|
|
20240603,101100,193119916,1069,1069,1069,1069,0
|
|
20240603,101000,193119916,1069,1069,1069,1069,1
|
|
20240603,100900,193118847,1064,1064,1064,1064,0
|
|
20240603,100800,193118847,1064,1069,1069,1064,7
|
|
20240603,100700,193111394,1069,1065,1069,1065,27
|
|
20240603,100600,193082635,1066,1066,1066,1066,0
|
|
20240603,100500,193082635,1066,1066,1066,1066,0
|
|
20240603,100400,193082635,1066,1066,1066,1066,0
|
|
20240603,100300,193082635,1066,1066,1066,1066,1469
|
|
20240603,100200,191516681,1066,1066,1066,1066,0
|
|
20240603,100100,191516681,1066,1069,1069,1066,450
|
|
20240603,100000,191036383,1070,1070,1070,1070,10
|
|
20240603,095900,191025683,1070,1070,1070,1070,4
|
|
20240603,095800,191021403,1070,1070,1070,1069,6793
|
|
20240603,095700,183752924,1070,1070,1070,1070,1280
|
|
20240603,095600,182383324,1070,1070,1070,1070,2510
|
|
20240603,095500,179697624,1071,1072,1072,1071,1684
|
|
20240603,095400,177893874,1073,1073,1073,1072,77
|
|
20240603,095300,177811323,1073,1073,1073,1072,215
|
|
20240603,095200,177580630,1073,1073,1073,1073,101
|
|
20240603,095100,177472257,1076,1076,1076,1076,0
|
|
20240603,095000,177472257,1076,1076,1076,1076,1
|
|
20240603,094900,177471181,1076,1073,1076,1073,224
|
|
20240603,094800,177230229,1076,1076,1076,1076,364
|
|
20240603,094700,176838565,1076,1073,1077,1071,1311
|
|
20240603,094600,175434061,1072,1076,1076,1072,6181
|
|
20240603,094500,168807629,1077,1077,1077,1077,1304
|
|
20240603,094400,167403221,1077,1077,1077,1077,1002
|
|
20240603,094300,166324067,1077,1077,1077,1077,0
|
|
20240603,094200,166324067,1077,1077,1077,1077,5825
|
|
20240603,094100,160050542,1076,1075,1076,1070,7859
|
|
20240603,094000,151614677,1075,1075,1075,1075,6
|
|
20240603,093900,151608227,1075,1075,1075,1074,28
|
|
20240603,093800,151578128,1075,1073,1075,1073,1755
|
|
20240603,093700,149694581,1072,1073,1073,1072,496
|
|
20240603,093600,149162708,1075,1075,1075,1075,160
|
|
20240603,093500,148990708,1075,1070,1075,1069,643
|
|
20240603,093400,148300859,1066,1066,1066,1066,1000
|
|
20240603,093300,147234859,1066,1066,1066,1066,0
|
|
20240603,093200,147234859,1066,1066,1066,1066,38
|
|
20240603,093100,147194351,1073,1073,1073,1066,4756
|
|
20240603,093000,142109582,1073,1073,1073,1073,170
|
|
20240603,092900,141927172,1073,1073,1073,1073,3376
|
|
20240603,092800,138304724,1073,1075,1075,1073,315
|
|
20240603,092700,137966209,1075,1075,1077,1075,2881
|
|
20240603,092600,134869132,1075,1075,1078,1075,2675
|
|
20240603,092500,131990904,1076,1078,1078,1076,2284
|
|
20240603,092400,129531024,1078,1076,1078,1076,1052
|
|
20240603,092300,128399070,1076,1076,1076,1076,1
|
|
20240603,092200,128397994,1073,1071,1073,1071,1010
|
|
20240603,092100,127314284,1071,1071,1071,1071,100
|
|
20240603,092000,127207184,1079,1075,1079,1075,3642
|
|
20240603,091900,123281132,1075,1062,1075,1061,51641
|
|
20240603,091800,68115649,1062,1062,1062,1061,6820
|
|
20240603,091700,60873738,1068,1069,1069,1068,8766
|
|
20240603,091600,51509198,1069,1069,1069,1069,500
|
|
20240603,091500,50974698,1069,1069,1074,1068,3155
|
|
20240603,091400,47601170,1068,1061,1068,1061,5223
|
|
20240603,091300,42046724,1061,1062,1062,1061,1781
|
|
20240603,091200,40155402,1061,1061,1061,1061,1288
|
|
20240603,091100,38788834,1061,1060,1061,1059,1430
|
|
20240603,091000,37272707,1061,1060,1069,1060,1104
|
|
20240603,090900,36100743,1071,1071,1071,1071,12
|
|
20240603,090800,36087891,1070,1056,1070,1056,5880
|
|
20240603,090700,29816395,1056,1056,1056,1056,2509
|
|
20240603,090600,27166891,1056,1058,1058,1056,6055
|
|
20240603,090500,20769775,1057,1058,1073,1057,5251
|
|
20240603,090400,15215720,1074,1066,1074,1066,2211
|
|
20240603,090300,12858223,1066,1066,1066,1066,1362
|
|
20240603,090200,11406331,1056,1056,1056,1056,920
|
|
20240603,090100,10434811,1051,1081,1081,1051,5651
|
|
20240603,090000,4373706,1081,1045,1088,1045,4074
|