584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184100,1475859000,567000,567000,567000,567000,23
|
|
20240627,184000,1475859000,567000,567000,567000,567000,0
|
|
20240627,183900,1475859000,567000,567000,567000,567000,0
|
|
20240627,183800,1475859000,567000,567000,567000,567000,0
|
|
20240627,183700,1475859000,567000,567000,567000,567000,0
|
|
20240627,183600,1475859000,567000,567000,567000,567000,0
|
|
20240627,183500,1475859000,567000,567000,567000,567000,0
|
|
20240627,183400,1475859000,567000,567000,567000,567000,0
|
|
20240627,183300,1475859000,567000,567000,567000,567000,0
|
|
20240627,183200,1475859000,567000,567000,567000,567000,0
|
|
20240627,183100,1475859000,567000,567000,567000,567000,0
|
|
20240627,183000,1475859000,567000,567000,567000,567000,0
|
|
20240627,182900,1475859000,567000,567000,567000,567000,0
|
|
20240627,182800,1475859000,567000,567000,567000,567000,0
|
|
20240627,182700,1475859000,567000,567000,567000,567000,0
|
|
20240627,182600,1475859000,567000,567000,567000,567000,0
|
|
20240627,182500,1475859000,567000,567000,567000,567000,0
|
|
20240627,182400,1475859000,567000,567000,567000,567000,0
|
|
20240627,182300,1475859000,567000,567000,567000,567000,0
|
|
20240627,182200,1475859000,567000,567000,567000,567000,0
|
|
20240627,182100,1475859000,567000,567000,567000,567000,0
|
|
20240627,182000,1475859000,567000,567000,567000,567000,0
|
|
20240627,181900,1475859000,567000,567000,567000,567000,0
|
|
20240627,181800,1475859000,567000,567000,567000,567000,0
|
|
20240627,181700,1475859000,567000,567000,567000,567000,0
|
|
20240627,181600,1475859000,567000,567000,567000,567000,0
|
|
20240627,181500,1475859000,567000,567000,567000,567000,0
|
|
20240627,181400,1475859000,567000,567000,567000,567000,0
|
|
20240627,181300,1475859000,567000,567000,567000,567000,0
|
|
20240627,181200,1475859000,567000,567000,567000,567000,0
|
|
20240627,181100,1475859000,567000,567000,567000,567000,23
|
|
20240627,181000,1475859000,567000,567000,567000,567000,0
|
|
20240627,180900,1475859000,567000,567000,567000,567000,0
|
|
20240627,180800,1475859000,567000,567000,567000,567000,0
|
|
20240627,180700,1475859000,567000,567000,567000,567000,0
|
|
20240627,180600,1475859000,567000,567000,567000,567000,0
|
|
20240627,180500,1475859000,567000,567000,567000,567000,0
|
|
20240627,180400,1475859000,567000,567000,567000,567000,0
|
|
20240627,180300,1475859000,567000,567000,567000,567000,0
|
|
20240627,180200,1475859000,567000,567000,567000,567000,0
|
|
20240627,180100,1475859000,567000,567000,567000,567000,0
|
|
20240627,180000,1475859000,567000,567000,567000,567000,0
|
|
20240627,175900,1475859000,567000,567000,567000,567000,0
|
|
20240627,175800,1475859000,567000,567000,567000,567000,0
|
|
20240627,175700,1475859000,567000,567000,567000,567000,0
|
|
20240627,175600,1475859000,567000,567000,567000,567000,0
|
|
20240627,175500,1475859000,567000,567000,567000,567000,0
|
|
20240627,175400,1475859000,567000,567000,567000,567000,0
|
|
20240627,175300,1475859000,567000,567000,567000,567000,0
|
|
20240627,175200,1475859000,567000,567000,567000,567000,0
|
|
20240627,175100,1475859000,567000,567000,567000,567000,0
|
|
20240627,175000,1475859000,567000,567000,567000,567000,0
|
|
20240627,174900,1475859000,567000,567000,567000,567000,0
|
|
20240627,174800,1475859000,567000,567000,567000,567000,0
|
|
20240627,174700,1475859000,567000,567000,567000,567000,0
|
|
20240627,174600,1475859000,567000,567000,567000,567000,0
|
|
20240627,174500,1475859000,567000,567000,567000,567000,0
|
|
20240627,174400,1475859000,567000,567000,567000,567000,0
|
|
20240627,174300,1475859000,567000,567000,567000,567000,0
|
|
20240627,174200,1475859000,567000,567000,567000,567000,0
|
|
20240627,174100,1475859000,567000,567000,567000,567000,23
|
|
20240627,174000,1475859000,567000,567000,567000,567000,0
|
|
20240627,173900,1475859000,567000,567000,567000,567000,0
|
|
20240627,173800,1475859000,567000,567000,567000,567000,0
|
|
20240627,173700,1475859000,567000,567000,567000,567000,0
|
|
20240627,173600,1475859000,567000,567000,567000,567000,0
|
|
20240627,173500,1475859000,567000,567000,567000,567000,0
|
|
20240627,173400,1475859000,567000,567000,567000,567000,0
|
|
20240627,173300,1475859000,567000,567000,567000,567000,0
|
|
20240627,173200,1475859000,567000,567000,567000,567000,0
|
|
20240627,173100,1475859000,567000,567000,567000,567000,0
|
|
20240627,173000,1475859000,567000,567000,567000,567000,0
|
|
20240627,172900,1475859000,567000,567000,567000,567000,0
|
|
20240627,172800,1475859000,567000,567000,567000,567000,0
|
|
20240627,172700,1475859000,567000,567000,567000,567000,0
|
|
20240627,172600,1475859000,567000,567000,567000,567000,0
|
|
20240627,172500,1475859000,567000,567000,567000,567000,0
|
|
20240627,172400,1475859000,567000,567000,567000,567000,0
|
|
20240627,172300,1475859000,567000,567000,567000,567000,0
|
|
20240627,172200,1475859000,567000,567000,567000,567000,0
|
|
20240627,172100,1475859000,567000,567000,567000,567000,0
|
|
20240627,172000,1475859000,567000,567000,567000,567000,0
|
|
20240627,171900,1475859000,567000,567000,567000,567000,0
|
|
20240627,171800,1475859000,567000,567000,567000,567000,0
|
|
20240627,171700,1475859000,567000,567000,567000,567000,0
|
|
20240627,171600,1475859000,567000,567000,567000,567000,0
|
|
20240627,171500,1475859000,567000,567000,567000,567000,0
|
|
20240627,171400,1475859000,567000,567000,567000,567000,0
|
|
20240627,171300,1475859000,567000,567000,567000,567000,0
|
|
20240627,171200,1475859000,567000,567000,567000,567000,0
|
|
20240627,171100,1475859000,567000,567000,567000,567000,23
|
|
20240627,171000,1475859000,567000,567000,567000,567000,0
|
|
20240627,170900,1475859000,567000,567000,567000,567000,0
|
|
20240627,170800,1475859000,567000,567000,567000,567000,0
|
|
20240627,170700,1475859000,567000,567000,567000,567000,0
|
|
20240627,170600,1475859000,567000,567000,567000,567000,0
|
|
20240627,170500,1475859000,567000,567000,567000,567000,0
|
|
20240627,170400,1475859000,567000,567000,567000,567000,0
|
|
20240627,170300,1475859000,567000,567000,567000,567000,0
|
|
20240627,170200,1475859000,567000,567000,567000,567000,0
|
|
20240627,170100,1475859000,567000,567000,567000,567000,0
|
|
20240627,170000,1475859000,567000,567000,567000,567000,0
|
|
20240627,165900,1475859000,567000,567000,567000,567000,0
|
|
20240627,165800,1475859000,567000,567000,567000,567000,0
|
|
20240627,165700,1475859000,567000,567000,567000,567000,0
|
|
20240627,165600,1475859000,567000,567000,567000,567000,0
|
|
20240627,165500,1475859000,567000,567000,567000,567000,0
|
|
20240627,165400,1475859000,567000,567000,567000,567000,0
|
|
20240627,165300,1475859000,567000,567000,567000,567000,0
|
|
20240627,165200,1475859000,567000,567000,567000,567000,0
|
|
20240627,165100,1475859000,567000,567000,567000,567000,0
|
|
20240627,165000,1475859000,567000,567000,567000,567000,0
|
|
20240627,164900,1475859000,567000,567000,567000,567000,0
|
|
20240627,164800,1475859000,567000,567000,567000,567000,0
|
|
20240627,164700,1475859000,567000,567000,567000,567000,0
|
|
20240627,164600,1475859000,567000,567000,567000,567000,0
|
|
20240627,164500,1475859000,567000,567000,567000,567000,0
|
|
20240627,164400,1475859000,567000,567000,567000,567000,0
|
|
20240627,164300,1475859000,567000,567000,567000,567000,0
|
|
20240627,164200,1475859000,567000,567000,567000,567000,0
|
|
20240627,164100,1475859000,567000,567000,567000,567000,23
|
|
20240627,164000,1475859000,567000,567000,567000,567000,0
|
|
20240627,163900,1475859000,567000,567000,567000,567000,0
|
|
20240627,163800,1475859000,567000,567000,567000,567000,0
|
|
20240627,163700,1475859000,567000,567000,567000,567000,0
|
|
20240627,163600,1475859000,567000,567000,567000,567000,0
|
|
20240627,163500,1475859000,567000,567000,567000,567000,0
|
|
20240627,163400,1475859000,567000,567000,567000,567000,0
|
|
20240627,163300,1475859000,567000,567000,567000,567000,0
|
|
20240627,163200,1475859000,567000,567000,567000,567000,0
|
|
20240627,163100,1475859000,567000,567000,567000,567000,0
|
|
20240627,163000,1475859000,567000,567000,567000,567000,0
|
|
20240627,162900,1475859000,567000,567000,567000,567000,0
|
|
20240627,162800,1475859000,567000,567000,567000,567000,0
|
|
20240627,162700,1475859000,567000,567000,567000,567000,0
|
|
20240627,162600,1475859000,567000,567000,567000,567000,0
|
|
20240627,162500,1475859000,567000,567000,567000,567000,0
|
|
20240627,162400,1475859000,567000,567000,567000,567000,0
|
|
20240627,162300,1475859000,567000,567000,567000,567000,0
|
|
20240627,162200,1475859000,567000,567000,567000,567000,0
|
|
20240627,162100,1475859000,567000,567000,567000,567000,0
|
|
20240627,162000,1475859000,567000,567000,567000,567000,0
|
|
20240627,161900,1475859000,567000,567000,567000,567000,0
|
|
20240627,161800,1475859000,567000,567000,567000,567000,0
|
|
20240627,161700,1475859000,567000,567000,567000,567000,0
|
|
20240627,161600,1475859000,567000,567000,567000,567000,0
|
|
20240627,161500,1475859000,567000,567000,567000,567000,0
|
|
20240627,161400,1475859000,567000,567000,567000,567000,0
|
|
20240627,161300,1475859000,567000,567000,567000,567000,0
|
|
20240627,161200,1475859000,567000,567000,567000,567000,0
|
|
20240627,161100,1475859000,567000,567000,567000,567000,23
|
|
20240627,161000,1475859000,567000,567000,567000,567000,0
|
|
20240627,160900,1475859000,567000,567000,567000,567000,0
|
|
20240627,160800,1475859000,567000,567000,567000,567000,0
|
|
20240627,160700,1475859000,567000,567000,567000,567000,0
|
|
20240627,160600,1475859000,567000,567000,567000,567000,0
|
|
20240627,160500,1475859000,567000,567000,567000,567000,0
|
|
20240627,160400,1475859000,567000,567000,567000,567000,0
|
|
20240627,160300,1475859000,567000,567000,567000,567000,0
|
|
20240627,160200,1475859000,567000,567000,567000,567000,0
|
|
20240627,160100,1475859000,567000,567000,567000,567000,0
|
|
20240627,160000,1475859000,567000,567000,567000,567000,0
|
|
20240627,155900,1475859000,567000,567000,567000,567000,0
|
|
20240627,155800,1475859000,567000,567000,567000,567000,0
|
|
20240627,155700,1475859000,567000,567000,567000,567000,0
|
|
20240627,155600,1475859000,567000,567000,567000,567000,0
|
|
20240627,155500,1475859000,567000,567000,567000,567000,0
|
|
20240627,155400,1475859000,567000,567000,567000,567000,0
|
|
20240627,155300,1475859000,567000,567000,567000,567000,0
|
|
20240627,155200,1475859000,567000,567000,567000,567000,0
|
|
20240627,155100,1475859000,567000,567000,567000,567000,0
|
|
20240627,155000,1475859000,567000,567000,567000,567000,0
|
|
20240627,154900,1475859000,567000,567000,567000,567000,0
|
|
20240627,154800,1475859000,567000,567000,567000,567000,0
|
|
20240627,154700,1475859000,567000,567000,567000,567000,0
|
|
20240627,154600,1475859000,567000,567000,567000,567000,0
|
|
20240627,154500,1475859000,567000,567000,567000,567000,0
|
|
20240627,154400,1475859000,567000,567000,567000,567000,0
|
|
20240627,154300,1475859000,567000,567000,567000,567000,0
|
|
20240627,154200,1475859000,567000,567000,567000,567000,0
|
|
20240627,154100,1475859000,567000,567000,567000,567000,23
|
|
20240627,154000,1475859000,567000,567000,567000,567000,0
|
|
20240627,153900,1475859000,567000,567000,567000,567000,0
|
|
20240627,153800,1475859000,567000,567000,567000,567000,0
|
|
20240627,153700,1475859000,567000,567000,567000,567000,0
|
|
20240627,153600,1475859000,567000,567000,567000,567000,0
|
|
20240627,153500,1475859000,567000,567000,567000,567000,0
|
|
20240627,153400,1475859000,567000,567000,567000,567000,0
|
|
20240627,153300,1475859000,567000,567000,567000,567000,0
|
|
20240627,153200,1475859000,567000,567000,567000,567000,0
|
|
20240627,153100,1475859000,567000,567000,567000,567000,0
|
|
20240627,153000,1475859000,567000,567000,567000,567000,23
|
|
20240627,152900,1462818000,566000,566000,566000,566000,0
|
|
20240627,152800,1462818000,566000,566000,566000,566000,0
|
|
20240627,152700,1462818000,566000,566000,566000,566000,0
|
|
20240627,152600,1462818000,566000,566000,566000,566000,0
|
|
20240627,152500,1462818000,566000,566000,566000,566000,0
|
|
20240627,152400,1462818000,566000,566000,566000,566000,0
|
|
20240627,152300,1462818000,566000,566000,566000,566000,0
|
|
20240627,152200,1462818000,566000,566000,566000,566000,0
|
|
20240627,152100,1462818000,566000,566000,566000,566000,0
|
|
20240627,152000,1462818000,566000,566000,566000,566000,0
|
|
20240627,151900,1462818000,566000,565000,567000,565000,6
|
|
20240627,151800,1459423000,567000,567000,567000,567000,0
|
|
20240627,151700,1459423000,567000,567000,567000,567000,0
|
|
20240627,151600,1459423000,567000,567000,567000,567000,3
|
|
20240627,151500,1457722000,564000,564000,564000,564000,5
|
|
20240627,151400,1454902000,565000,566000,566000,565000,53
|
|
20240627,151300,1424956000,568000,568000,568000,568000,3
|
|
20240627,151200,1423252000,565000,565000,565000,565000,0
|
|
20240627,151100,1423252000,565000,568000,568000,565000,119
|
|
20240627,151000,1355717000,565000,566000,568000,565000,103
|
|
20240627,150900,1297223000,567000,566000,567000,566000,2
|
|
20240627,150800,1296090000,566000,566000,566000,566000,2
|
|
20240627,150700,1294958000,568000,568000,568000,568000,1
|
|
20240627,150600,1294390000,568000,568000,568000,568000,3
|
|
20240627,150500,1292686000,565000,566000,566000,565000,7
|
|
20240627,150400,1288725000,568000,568000,568000,568000,1
|
|
20240627,150300,1288157000,568000,568000,568000,568000,1
|
|
20240627,150200,1287589000,568000,568000,568000,568000,2
|
|
20240627,150100,1286453000,568000,568000,568000,568000,0
|
|
20240627,150000,1286453000,568000,567000,568000,567000,2
|
|
20240627,145900,1285318000,565000,567000,567000,565000,3
|
|
20240627,145800,1283620000,568000,568000,568000,568000,3
|
|
20240627,145700,1281916000,568000,568000,568000,568000,0
|
|
20240627,145600,1281916000,568000,568000,568000,568000,1
|
|
20240627,145500,1281348000,568000,568000,568000,568000,3
|
|
20240627,145400,1279644000,568000,568000,568000,568000,0
|
|
20240627,145300,1279644000,568000,565000,568000,565000,2
|
|
20240627,145200,1278511000,568000,568000,568000,568000,1
|
|
20240627,145100,1277943000,568000,568000,568000,567000,3
|
|
20240627,145000,1276240000,568000,568000,568000,568000,0
|
|
20240627,144900,1276240000,568000,567000,568000,567000,3
|
|
20240627,144800,1274537000,568000,568000,568000,568000,5
|
|
20240627,144700,1271697000,568000,568000,568000,565000,5
|
|
20240627,144600,1268860000,568000,568000,568000,568000,3
|
|
20240627,144500,1267156000,568000,568000,568000,568000,3
|
|
20240627,144400,1265452000,568000,568000,568000,568000,2
|
|
20240627,144300,1264316000,567000,567000,567000,567000,1
|
|
20240627,144200,1263749000,567000,568000,568000,567000,4
|
|
20240627,144100,1261479000,568000,568000,568000,568000,2
|
|
20240627,144000,1260343000,568000,568000,568000,568000,4
|
|
20240627,143900,1258071000,568000,568000,568000,568000,2
|
|
20240627,143800,1256935000,568000,568000,568000,568000,3
|
|
20240627,143700,1255231000,568000,568000,568000,568000,3
|
|
20240627,143600,1253527000,567000,567000,567000,567000,4
|
|
20240627,143500,1251259000,567000,567000,567000,567000,2
|
|
20240627,143400,1250125000,567000,567000,567000,567000,2
|
|
20240627,143300,1248991000,567000,567000,567000,567000,2
|
|
20240627,143200,1247857000,567000,568000,568000,567000,3
|
|
20240627,143100,1246154000,568000,568000,568000,568000,2
|
|
20240627,143000,1245018000,568000,568000,568000,568000,4
|
|
20240627,142900,1242746000,567000,566000,567000,566000,4
|
|
20240627,142800,1240481000,566000,566000,566000,566000,0
|
|
20240627,142700,1240481000,566000,567000,567000,566000,3
|
|
20240627,142600,1238781000,567000,567000,567000,567000,2
|
|
20240627,142500,1237647000,566000,566000,566000,566000,4
|
|
20240627,142400,1235383000,566000,566000,566000,566000,17
|
|
20240627,142300,1225761000,567000,567000,567000,567000,2
|
|
20240627,142200,1224627000,567000,567000,567000,567000,4
|
|
20240627,142100,1222359000,567000,568000,568000,567000,3
|
|
20240627,142000,1220656000,568000,568000,568000,568000,1
|
|
20240627,141900,1220088000,568000,568000,568000,568000,3
|
|
20240627,141800,1218384000,566000,567000,567000,566000,4
|
|
20240627,141700,1216117000,567000,567000,567000,567000,1
|
|
20240627,141600,1215550000,567000,567000,567000,566000,5
|
|
20240627,141500,1212716000,567000,566000,567000,566000,4
|
|
20240627,141400,1210450000,566000,567000,567000,566000,2
|
|
20240627,141300,1209317000,567000,567000,567000,567000,2
|
|
20240627,141200,1208183000,567000,567000,567000,566000,7
|
|
20240627,141100,1204217000,566000,566000,566000,566000,0
|
|
20240627,141000,1204217000,566000,566000,566000,566000,2
|
|
20240627,140900,1203085000,566000,568000,568000,566000,20
|
|
20240627,140800,1191745000,568000,568000,568000,568000,2
|
|
20240627,140700,1190609000,567000,567000,567000,567000,3
|
|
20240627,140600,1188908000,567000,567000,567000,567000,1
|
|
20240627,140500,1188341000,567000,568000,568000,567000,4
|
|
20240627,140400,1186072000,568000,567000,568000,567000,5
|
|
20240627,140300,1183235000,567000,567000,567000,567000,1
|
|
20240627,140200,1182668000,566000,566000,566000,566000,2
|
|
20240627,140100,1181536000,566000,567000,567000,566000,6
|
|
20240627,140000,1178135000,567000,567000,567000,567000,7
|
|
20240627,135900,1174166000,567000,567000,567000,567000,2
|
|
20240627,135800,1173032000,567000,568000,568000,567000,30
|
|
20240627,135700,1156021000,568000,568000,568000,567000,4
|
|
20240627,135600,1153751000,567000,568000,568000,567000,5
|
|
20240627,135500,1150915000,568000,568000,568000,568000,3
|
|
20240627,135400,1149211000,568000,568000,568000,568000,4
|
|
20240627,135300,1146939000,568000,568000,568000,568000,4
|
|
20240627,135200,1144667000,567000,567000,567000,567000,0
|
|
20240627,135100,1144667000,567000,569000,569000,567000,3
|
|
20240627,135000,1142964000,569000,568000,569000,568000,9
|
|
20240627,134900,1137850000,568000,568000,568000,568000,2
|
|
20240627,134800,1136714000,568000,568000,568000,568000,3
|
|
20240627,134700,1135010000,568000,568000,568000,568000,3
|
|
20240627,134600,1133306000,568000,568000,568000,568000,4
|
|
20240627,134500,1131034000,568000,568000,568000,568000,3
|
|
20240627,134400,1129330000,567000,567000,567000,567000,1
|
|
20240627,134300,1128763000,567000,567000,568000,567000,5
|
|
20240627,134200,1125925000,567000,568000,568000,567000,6
|
|
20240627,134100,1122522000,567000,567000,567000,566000,5
|
|
20240627,134000,1119690000,566000,568000,568000,566000,13
|
|
20240627,133900,1112330000,568000,567000,568000,566000,6
|
|
20240627,133800,1108929000,567000,568000,568000,567000,2
|
|
20240627,133700,1107794000,568000,568000,569000,568000,4
|
|
20240627,133600,1105520000,566000,568000,569000,566000,5
|
|
20240627,133500,1102679000,568000,568000,568000,568000,1
|
|
20240627,133400,1102111000,568000,568000,569000,568000,12
|
|
20240627,133300,1095294000,566000,568000,568000,566000,4
|
|
20240627,133200,1093026000,568000,568000,569000,568000,4
|
|
20240627,133100,1090752000,568000,568000,568000,568000,1
|
|
20240627,133000,1090184000,567000,569000,569000,566000,13
|
|
20240627,132900,1082813000,569000,569000,569000,569000,3
|
|
20240627,132800,1081106000,569000,569000,569000,569000,3
|
|
20240627,132700,1079399000,569000,569000,569000,569000,3
|
|
20240627,132600,1077692000,568000,568000,568000,568000,2
|
|
20240627,132500,1076556000,568000,568000,568000,568000,4
|
|
20240627,132400,1074284000,568000,568000,568000,568000,2
|
|
20240627,132300,1073148000,568000,568000,568000,568000,2
|
|
20240627,132200,1072012000,568000,568000,568000,568000,2
|
|
20240627,132100,1070876000,568000,567000,568000,567000,4
|
|
20240627,132000,1068607000,567000,567000,567000,567000,2
|
|
20240627,131900,1067473000,567000,567000,567000,567000,3
|
|
20240627,131800,1065772000,568000,568000,568000,568000,4
|
|
20240627,131700,1063500000,568000,568000,568000,568000,1
|
|
20240627,131600,1062932000,568000,568000,568000,568000,2
|
|
20240627,131500,1061796000,568000,568000,568000,568000,2
|
|
20240627,131400,1060660000,568000,567000,568000,567000,4
|
|
20240627,131300,1058390000,567000,567000,567000,567000,5
|
|
20240627,131200,1055555000,566000,567000,567000,566000,37
|
|
20240627,131100,1034577000,568000,568000,568000,568000,2
|
|
20240627,131000,1033441000,568000,568000,568000,568000,4
|
|
20240627,130900,1031169000,568000,568000,568000,568000,3
|
|
20240627,130800,1029465000,568000,569000,569000,568000,15
|
|
20240627,130700,1020944000,568000,569000,569000,568000,11
|
|
20240627,130600,1014694000,569000,569000,569000,569000,2
|
|
20240627,130500,1013556000,569000,569000,569000,569000,3
|
|
20240627,130400,1011849000,569000,569000,569000,569000,2
|
|
20240627,130300,1010711000,569000,569000,569000,569000,3
|
|
20240627,130200,1009004000,569000,569000,569000,569000,3
|
|
20240627,130100,1007297000,569000,569000,569000,569000,11
|
|
20240627,130000,1001038000,569000,569000,570000,569000,5
|
|
20240627,125900,998191000,570000,570000,570000,570000,2
|
|
20240627,125800,997051000,570000,569000,570000,569000,4
|
|
20240627,125700,994772000,569000,570000,570000,569000,2
|
|
20240627,125600,993633000,570000,570000,570000,570000,2
|
|
20240627,125500,992493000,570000,570000,570000,570000,3
|
|
20240627,125400,990783000,570000,570000,570000,570000,2
|
|
20240627,125300,989643000,570000,570000,570000,570000,1
|
|
20240627,125200,989073000,570000,568000,570000,568000,9
|
|
20240627,125100,983954000,569000,569000,569000,569000,1
|
|
20240627,125000,983385000,568000,568000,568000,568000,1
|
|
20240627,124900,982817000,568000,568000,568000,568000,2
|
|
20240627,124800,981681000,568000,568000,568000,568000,2
|
|
20240627,124700,980545000,568000,568000,568000,568000,2
|
|
20240627,124600,979409000,568000,569000,569000,568000,15
|
|
20240627,124500,970878000,570000,570000,570000,569000,4
|
|
20240627,124400,968599000,570000,570000,570000,570000,2
|
|
20240627,124300,967459000,570000,570000,570000,570000,3
|
|
20240627,124200,965749000,570000,570000,570000,570000,8
|
|
20240627,124100,961189000,570000,570000,570000,570000,6
|
|
20240627,124000,957769000,569000,570000,570000,569000,6
|
|
20240627,123900,954351000,570000,570000,570000,570000,1
|
|
20240627,123800,953781000,569000,569000,569000,569000,52
|
|
20240627,123700,924193000,569000,569000,569000,569000,3
|
|
20240627,123600,922486000,569000,569000,569000,569000,1
|
|
20240627,123500,921917000,568000,568000,568000,568000,1
|
|
20240627,123400,921349000,569000,569000,569000,569000,5
|
|
20240627,123300,918504000,569000,569000,569000,569000,2
|
|
20240627,123200,917366000,569000,569000,569000,569000,2
|
|
20240627,123100,916228000,570000,570000,570000,570000,6
|
|
20240627,123000,912808000,569000,569000,569000,569000,2
|
|
20240627,122900,911670000,569000,569000,569000,569000,57
|
|
20240627,122800,879237000,569000,569000,569000,569000,1
|
|
20240627,122700,878668000,569000,568000,569000,568000,4
|
|
20240627,122600,876393000,567000,568000,568000,567000,4
|
|
20240627,122500,874122000,568000,568000,568000,568000,2
|
|
20240627,122400,872986000,568000,568000,568000,568000,4
|
|
20240627,122300,870714000,567000,568000,568000,567000,3
|
|
20240627,122200,869011000,568000,568000,568000,568000,1
|
|
20240627,122100,868443000,567000,567000,567000,567000,0
|
|
20240627,122000,868443000,567000,568000,568000,567000,6
|
|
20240627,121900,865038000,568000,568000,568000,568000,2
|
|
20240627,121800,863902000,567000,567000,567000,567000,0
|
|
20240627,121700,863902000,567000,568000,568000,567000,2
|
|
20240627,121600,862767000,568000,568000,568000,568000,4
|
|
20240627,121500,860495000,568000,568000,568000,568000,2
|
|
20240627,121400,859359000,568000,568000,568000,568000,1
|
|
20240627,121300,858791000,568000,567000,568000,566000,21
|
|
20240627,121200,846882000,568000,569000,569000,568000,4
|
|
20240627,121100,844609000,569000,569000,569000,569000,1
|
|
20240627,121000,844040000,569000,569000,569000,569000,2
|
|
20240627,120900,842902000,569000,568000,569000,567000,19
|
|
20240627,120800,832115000,568000,568000,568000,568000,2
|
|
20240627,120700,830979000,568000,568000,568000,568000,1
|
|
20240627,120600,830411000,568000,568000,568000,568000,5
|
|
20240627,120500,827571000,568000,568000,568000,568000,2
|
|
20240627,120400,826435000,568000,568000,568000,568000,2
|
|
20240627,120300,825299000,568000,568000,568000,568000,2
|
|
20240627,120200,824163000,568000,568000,568000,568000,5
|
|
20240627,120100,821323000,568000,568000,568000,568000,2
|
|
20240627,120000,820187000,568000,568000,568000,568000,1
|
|
20240627,115900,819619000,568000,568000,568000,568000,2
|
|
20240627,115800,818483000,568000,568000,568000,568000,4
|
|
20240627,115700,816211000,567000,568000,568000,567000,2
|
|
20240627,115600,815076000,568000,568000,568000,568000,3
|
|
20240627,115500,813372000,568000,568000,568000,568000,4
|
|
20240627,115400,811100000,568000,568000,568000,568000,10
|
|
20240627,115300,805420000,568000,569000,569000,568000,14
|
|
20240627,115200,797459000,569000,569000,569000,569000,2
|
|
20240627,115100,796321000,569000,569000,569000,569000,3
|
|
20240627,115000,794614000,568000,568000,568000,568000,1
|
|
20240627,114900,794046000,568000,568000,568000,568000,2
|
|
20240627,114800,792910000,568000,569000,569000,568000,11
|
|
20240627,114700,786659000,569000,569000,569000,568000,8
|
|
20240627,114600,782112000,569000,569000,569000,569000,1
|
|
20240627,114500,781543000,569000,569000,569000,569000,2
|
|
20240627,114400,780405000,569000,568000,569000,567000,15
|
|
20240627,114300,771894000,568000,568000,568000,568000,3
|
|
20240627,114200,770190000,568000,568000,568000,568000,0
|
|
20240627,114100,770190000,568000,568000,568000,568000,3
|
|
20240627,114000,768486000,569000,569000,569000,569000,4
|
|
20240627,113900,766210000,569000,569000,569000,569000,6
|
|
20240627,113800,762796000,569000,569000,569000,569000,2
|
|
20240627,113700,761658000,569000,568000,569000,568000,5
|
|
20240627,113600,758815000,568000,568000,568000,568000,0
|
|
20240627,113500,758815000,568000,569000,569000,568000,4
|
|
20240627,113400,756540000,569000,569000,569000,569000,5
|
|
20240627,113300,753695000,569000,568000,569000,568000,3
|
|
20240627,113200,751990000,568000,568000,568000,568000,2
|
|
20240627,113100,750854000,569000,569000,569000,569000,2
|
|
20240627,113000,749716000,569000,569000,569000,569000,3
|
|
20240627,112900,748009000,567000,568000,568000,567000,12
|
|
20240627,112800,741203000,568000,568000,568000,568000,3
|
|
20240627,112700,739499000,568000,568000,568000,568000,3
|
|
20240627,112600,737795000,569000,569000,569000,569000,6
|
|
20240627,112500,734381000,569000,569000,569000,569000,2
|
|
20240627,112400,733243000,569000,569000,569000,569000,2
|
|
20240627,112300,732105000,569000,569000,569000,569000,2
|
|
20240627,112200,730967000,569000,569000,569000,569000,4
|
|
20240627,112100,728691000,570000,569000,570000,569000,4
|
|
20240627,112000,726414000,569000,569000,569000,569000,4
|
|
20240627,111900,724138000,569000,569000,569000,569000,5
|
|
20240627,111800,721293000,570000,570000,570000,570000,2
|
|
20240627,111700,720153000,570000,570000,570000,570000,3
|
|
20240627,111600,718443000,570000,570000,570000,570000,2
|
|
20240627,111500,717303000,570000,570000,570000,570000,4
|
|
20240627,111400,715023000,570000,570000,570000,570000,3
|
|
20240627,111300,713313000,570000,570000,570000,567000,7
|
|
20240627,111200,709332000,570000,570000,570000,570000,5
|
|
20240627,111100,706482000,570000,569000,570000,569000,63
|
|
20240627,111000,670627000,569000,569000,569000,569000,3
|
|
20240627,110900,668920000,569000,569000,569000,569000,2
|
|
20240627,110800,667782000,569000,569000,569000,569000,3
|
|
20240627,110700,666075000,568000,568000,568000,568000,5
|
|
20240627,110600,663235000,568000,567000,569000,567000,65
|
|
20240627,110500,626306000,567000,568000,568000,567000,4
|
|
20240627,110400,624037000,568000,568000,568000,568000,2
|
|
20240627,110300,622901000,567000,567000,567000,566000,16
|
|
20240627,110200,613840000,568000,568000,568000,568000,2
|
|
20240627,110100,612704000,568000,568000,568000,568000,6
|
|
20240627,110000,609296000,568000,568000,568000,568000,2
|
|
20240627,105900,608160000,568000,568000,568000,568000,2
|
|
20240627,105800,607024000,567000,567000,567000,567000,1
|
|
20240627,105700,606457000,567000,567000,567000,567000,2
|
|
20240627,105600,605323000,567000,567000,567000,567000,15
|
|
20240627,105500,596818000,567000,567000,567000,567000,2
|
|
20240627,105400,595684000,567000,568000,568000,567000,4
|
|
20240627,105300,593413000,567000,567000,567000,567000,6
|
|
20240627,105200,590011000,568000,568000,568000,568000,2
|
|
20240627,105100,588875000,568000,568000,568000,568000,3
|
|
20240627,105000,587171000,568000,568000,568000,568000,2
|
|
20240627,104900,586035000,568000,568000,568000,568000,3
|
|
20240627,104800,584331000,567000,568000,568000,567000,3
|
|
20240627,104700,582628000,568000,568000,568000,568000,3
|
|
20240627,104600,580924000,568000,568000,568000,568000,3
|
|
20240627,104500,579220000,567000,568000,568000,567000,11
|
|
20240627,104400,572982000,567000,568000,568000,567000,2
|
|
20240627,104300,571847000,568000,567000,568000,567000,4
|
|
20240627,104200,569576000,567000,567000,567000,567000,1
|
|
20240627,104100,569009000,567000,567000,568000,567000,5
|
|
20240627,104000,566173000,567000,567000,567000,567000,1
|
|
20240627,103900,565606000,565000,568000,568000,565000,3
|
|
20240627,103800,563905000,568000,568000,568000,568000,3
|
|
20240627,103700,562201000,568000,568000,568000,568000,2
|
|
20240627,103600,561065000,568000,567000,568000,567000,12
|
|
20240627,103500,554258000,568000,568000,568000,568000,2
|
|
20240627,103400,553122000,568000,568000,568000,568000,10
|
|
20240627,103300,547442000,568000,568000,568000,568000,3
|
|
20240627,103200,545738000,568000,568000,568000,568000,2
|
|
20240627,103100,544602000,568000,568000,568000,568000,3
|
|
20240627,103000,542898000,568000,567000,568000,567000,3
|
|
20240627,102900,541195000,567000,567000,567000,567000,2
|
|
20240627,102800,540061000,567000,567000,567000,567000,3
|
|
20240627,102700,538360000,567000,567000,567000,567000,3
|
|
20240627,102600,536659000,567000,567000,567000,567000,3
|
|
20240627,102500,534958000,567000,567000,567000,567000,3
|
|
20240627,102400,533257000,567000,566000,567000,566000,4
|
|
20240627,102300,530990000,566000,567000,567000,566000,13
|
|
20240627,102200,523625000,568000,569000,569000,567000,14
|
|
20240627,102100,515674000,569000,569000,569000,569000,3
|
|
20240627,102000,513967000,569000,569000,569000,569000,2
|
|
20240627,101900,512829000,569000,570000,570000,569000,4
|
|
20240627,101800,510550000,570000,569000,570000,569000,4
|
|
20240627,101700,508271000,569000,569000,569000,569000,2
|
|
20240627,101600,507133000,569000,569000,569000,569000,3
|
|
20240627,101500,505426000,569000,569000,569000,569000,2
|
|
20240627,101400,504288000,569000,569000,570000,569000,5
|
|
20240627,101300,501442000,569000,570000,570000,569000,18
|
|
20240627,101200,491199000,570000,569000,570000,569000,7
|
|
20240627,101100,487215000,569000,569000,569000,569000,30
|
|
20240627,101000,470145000,569000,569000,569000,569000,5
|
|
20240627,100900,467300000,568000,568000,568000,568000,0
|
|
20240627,100800,467300000,568000,569000,569000,568000,37
|
|
20240627,100700,446254000,569000,569000,569000,569000,3
|
|
20240627,100600,444547000,569000,568000,569000,568000,6
|
|
20240627,100500,441138000,568000,568000,568000,568000,0
|
|
20240627,100400,441138000,568000,568000,568000,568000,4
|
|
20240627,100300,438866000,568000,568000,568000,568000,4
|
|
20240627,100200,436594000,568000,567000,568000,567000,3
|
|
20240627,100100,434891000,567000,567000,567000,567000,3
|
|
20240627,100000,433190000,567000,567000,567000,567000,3
|
|
20240627,095900,431489000,565000,567000,567000,565000,32
|
|
20240627,095800,413395000,567000,567000,567000,567000,3
|
|
20240627,095700,411694000,567000,567000,567000,567000,2
|
|
20240627,095600,410560000,567000,567000,567000,566000,5
|
|
20240627,095500,407727000,567000,567000,567000,567000,10
|
|
20240627,095400,402057000,567000,568000,568000,567000,3
|
|
20240627,095300,400355000,568000,568000,568000,568000,1
|
|
20240627,095200,399787000,568000,568000,568000,567000,44
|
|
20240627,095100,374835000,568000,568000,568000,568000,3
|
|
20240627,095000,373131000,568000,568000,568000,568000,2
|
|
20240627,094900,371995000,568000,568000,568000,568000,4
|
|
20240627,094800,369723000,568000,568000,568000,568000,4
|
|
20240627,094700,367451000,568000,568000,568000,568000,2
|
|
20240627,094600,366315000,568000,568000,568000,568000,2
|
|
20240627,094500,365179000,568000,568000,568000,568000,5
|
|
20240627,094400,362339000,567000,567000,567000,567000,2
|
|
20240627,094300,361205000,567000,568000,568000,567000,2
|
|
20240627,094200,360070000,568000,567000,568000,567000,5
|
|
20240627,094100,357231000,567000,567000,567000,567000,9
|
|
20240627,094000,352128000,567000,568000,568000,567000,3
|
|
20240627,093900,350425000,568000,569000,569000,568000,3
|
|
20240627,093800,348720000,569000,569000,569000,569000,8
|
|
20240627,093700,344168000,569000,569000,569000,569000,4
|
|
20240627,093600,341892000,569000,569000,569000,569000,27
|
|
20240627,093500,326529000,569000,567000,569000,567000,188
|
|
20240627,093400,219862000,567000,567000,567000,566000,98
|
|
20240627,093300,164302000,567000,567000,567000,567000,39
|
|
20240627,093200,142189000,566000,566000,566000,566000,34
|
|
20240627,093100,122945000,566000,566000,566000,566000,6
|
|
20240627,093000,119549000,566000,566000,566000,566000,4
|
|
20240627,092900,117285000,566000,566000,566000,566000,5
|
|
20240627,092800,114455000,566000,566000,566000,566000,2
|
|
20240627,092700,113323000,566000,564000,566000,564000,10
|
|
20240627,092600,107677000,566000,566000,566000,566000,1
|
|
20240627,092500,107111000,564000,566000,566000,564000,13
|
|
20240627,092400,99758000,566000,565000,566000,565000,15
|
|
20240627,092300,91270000,566000,566000,566000,566000,4
|
|
20240627,092200,89006000,566000,566000,566000,566000,1
|
|
20240627,092100,88440000,566000,566000,566000,566000,2
|
|
20240627,092000,87308000,566000,566000,566000,564000,27
|
|
20240627,091900,72049000,566000,566000,566000,566000,2
|
|
20240627,091800,70917000,566000,566000,566000,566000,7
|
|
20240627,091700,66955000,564000,566000,566000,564000,11
|
|
20240627,091600,60743000,565000,565000,565000,565000,2
|
|
20240627,091500,59613000,565000,564000,565000,563000,8
|
|
20240627,091400,55097000,564000,564000,564000,563000,9
|
|
20240627,091300,50022000,564000,563000,564000,563000,30
|
|
20240627,091200,33130000,562000,561000,562000,561000,9
|
|
20240627,091100,28073000,561000,561000,561000,561000,0
|
|
20240627,091000,28073000,561000,561000,561000,561000,2
|
|
20240627,090900,26951000,560000,560000,561000,560000,3
|
|
20240627,090800,25270000,560000,562000,562000,560000,2
|
|
20240627,090700,24148000,563000,563000,563000,563000,1
|
|
20240627,090600,23585000,559000,563000,563000,559000,6
|
|
20240627,090500,20226000,563000,563000,563000,563000,4
|
|
20240627,090400,17974000,563000,563000,563000,563000,3
|
|
20240627,090300,16285000,560000,560000,560000,560000,6
|
|
20240627,090200,12925000,560000,561000,561000,560000,6
|
|
20240627,090100,9563000,561000,561000,561000,561000,2
|
|
20240627,090000,8441000,561000,563000,563000,561000,15
|