600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,185600,7139940800,13640,13640,13640,13640,0
|
|
20240527,185500,7139940800,13640,13640,13640,13640,0
|
|
20240527,185400,7139940800,13640,13640,13640,13640,0
|
|
20240527,185300,7139940800,13640,13640,13640,13640,0
|
|
20240527,185200,7139940800,13640,13640,13640,13640,0
|
|
20240527,185100,7139940800,13640,13640,13640,13640,0
|
|
20240527,185000,7139940800,13640,13640,13640,13640,0
|
|
20240527,184900,7139940800,13640,13640,13640,13640,0
|
|
20240527,184800,7139940800,13640,13640,13640,13640,0
|
|
20240527,184700,7139940800,13640,13640,13640,13640,0
|
|
20240527,184600,7139940800,13640,13640,13640,13640,0
|
|
20240527,184500,7139940800,13640,13640,13640,13640,0
|
|
20240527,184400,7139940800,13640,13640,13640,13640,0
|
|
20240527,184300,7139940800,13640,13640,13640,13640,0
|
|
20240527,184200,7139940800,13640,13640,13640,13640,0
|
|
20240527,184100,7139940800,13640,13640,13640,13640,0
|
|
20240527,184000,7139940800,13640,13640,13640,13640,0
|
|
20240527,183900,7139940800,13640,13640,13640,13640,0
|
|
20240527,183800,7139940800,13640,13640,13640,13640,0
|
|
20240527,183700,7139940800,13640,13640,13640,13640,0
|
|
20240527,183600,7139940800,13640,13640,13640,13640,0
|
|
20240527,183500,7139940800,13640,13640,13640,13640,0
|
|
20240527,183400,7139940800,13640,13640,13640,13640,0
|
|
20240527,183300,7139940800,13640,13640,13640,13640,0
|
|
20240527,183200,7139940800,13640,13640,13640,13640,0
|
|
20240527,183100,7139940800,13640,13640,13640,13640,0
|
|
20240527,183000,7139940800,13640,13640,13640,13640,0
|
|
20240527,182900,7139940800,13640,13640,13640,13640,0
|
|
20240527,182800,7139940800,13640,13640,13640,13640,0
|
|
20240527,182700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,182600,7139940800,13640,13640,13640,13640,0
|
|
20240527,182500,7139940800,13640,13640,13640,13640,0
|
|
20240527,182400,7139940800,13640,13640,13640,13640,0
|
|
20240527,182300,7139940800,13640,13640,13640,13640,0
|
|
20240527,182200,7139940800,13640,13640,13640,13640,0
|
|
20240527,182100,7139940800,13640,13640,13640,13640,0
|
|
20240527,182000,7139940800,13640,13640,13640,13640,0
|
|
20240527,181900,7139940800,13640,13640,13640,13640,0
|
|
20240527,181800,7139940800,13640,13640,13640,13640,0
|
|
20240527,181700,7139940800,13640,13640,13640,13640,0
|
|
20240527,181600,7139940800,13640,13640,13640,13640,0
|
|
20240527,181500,7139940800,13640,13640,13640,13640,0
|
|
20240527,181400,7139940800,13640,13640,13640,13640,0
|
|
20240527,181300,7139940800,13640,13640,13640,13640,0
|
|
20240527,181200,7139940800,13640,13640,13640,13640,0
|
|
20240527,181100,7139940800,13640,13640,13640,13640,0
|
|
20240527,181000,7139940800,13640,13640,13640,13640,0
|
|
20240527,180900,7139940800,13640,13640,13640,13640,0
|
|
20240527,180800,7139940800,13640,13640,13640,13640,0
|
|
20240527,180700,7139940800,13640,13640,13640,13640,0
|
|
20240527,180600,7139940800,13640,13640,13640,13640,0
|
|
20240527,180500,7139940800,13640,13640,13640,13640,0
|
|
20240527,180400,7139940800,13640,13640,13640,13640,0
|
|
20240527,180300,7139940800,13640,13640,13640,13640,0
|
|
20240527,180200,7139940800,13640,13640,13640,13640,0
|
|
20240527,180100,7139940800,13640,13640,13640,13640,0
|
|
20240527,180000,7139940800,13640,13640,13640,13640,0
|
|
20240527,175900,7139940800,13640,13640,13640,13640,0
|
|
20240527,175800,7139940800,13640,13640,13640,13640,0
|
|
20240527,175700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,175600,7139940800,13640,13640,13640,13640,0
|
|
20240527,175500,7139940800,13640,13640,13640,13640,0
|
|
20240527,175400,7139940800,13640,13640,13640,13640,0
|
|
20240527,175300,7139940800,13640,13640,13640,13640,0
|
|
20240527,175200,7139940800,13640,13640,13640,13640,0
|
|
20240527,175100,7139940800,13640,13640,13640,13640,0
|
|
20240527,175000,7139940800,13640,13640,13640,13640,0
|
|
20240527,174900,7139940800,13640,13640,13640,13640,0
|
|
20240527,174800,7139940800,13640,13640,13640,13640,0
|
|
20240527,174700,7139940800,13640,13640,13640,13640,0
|
|
20240527,174600,7139940800,13640,13640,13640,13640,0
|
|
20240527,174500,7139940800,13640,13640,13640,13640,0
|
|
20240527,174400,7139940800,13640,13640,13640,13640,0
|
|
20240527,174300,7139940800,13640,13640,13640,13640,0
|
|
20240527,174200,7139940800,13640,13640,13640,13640,0
|
|
20240527,174100,7139940800,13640,13640,13640,13640,0
|
|
20240527,174000,7139940800,13640,13640,13640,13640,0
|
|
20240527,173900,7139940800,13640,13640,13640,13640,0
|
|
20240527,173800,7139940800,13640,13640,13640,13640,0
|
|
20240527,173700,7139940800,13640,13640,13640,13640,0
|
|
20240527,173600,7139940800,13640,13640,13640,13640,0
|
|
20240527,173500,7139940800,13640,13640,13640,13640,0
|
|
20240527,173400,7139940800,13640,13640,13640,13640,0
|
|
20240527,173300,7139940800,13640,13640,13640,13640,0
|
|
20240527,173200,7139940800,13640,13640,13640,13640,0
|
|
20240527,173100,7139940800,13640,13640,13640,13640,0
|
|
20240527,173000,7139940800,13640,13640,13640,13640,0
|
|
20240527,172900,7139940800,13640,13640,13640,13640,0
|
|
20240527,172800,7139940800,13640,13640,13640,13640,0
|
|
20240527,172700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,172600,7139940800,13640,13640,13640,13640,0
|
|
20240527,172500,7139940800,13640,13640,13640,13640,0
|
|
20240527,172400,7139940800,13640,13640,13640,13640,0
|
|
20240527,172300,7139940800,13640,13640,13640,13640,0
|
|
20240527,172200,7139940800,13640,13640,13640,13640,0
|
|
20240527,172100,7139940800,13640,13640,13640,13640,0
|
|
20240527,172000,7139940800,13640,13640,13640,13640,0
|
|
20240527,171900,7139940800,13640,13640,13640,13640,0
|
|
20240527,171800,7139940800,13640,13640,13640,13640,0
|
|
20240527,171700,7139940800,13640,13640,13640,13640,0
|
|
20240527,171600,7139940800,13640,13640,13640,13640,0
|
|
20240527,171500,7139940800,13640,13640,13640,13640,0
|
|
20240527,171400,7139940800,13640,13640,13640,13640,0
|
|
20240527,171300,7139940800,13640,13640,13640,13640,0
|
|
20240527,171200,7139940800,13640,13640,13640,13640,0
|
|
20240527,171100,7139940800,13640,13640,13640,13640,0
|
|
20240527,171000,7139940800,13640,13640,13640,13640,0
|
|
20240527,170900,7139940800,13640,13640,13640,13640,0
|
|
20240527,170800,7139940800,13640,13640,13640,13640,0
|
|
20240527,170700,7139940800,13640,13640,13640,13640,0
|
|
20240527,170600,7139940800,13640,13640,13640,13640,0
|
|
20240527,170500,7139940800,13640,13640,13640,13640,0
|
|
20240527,170400,7139940800,13640,13640,13640,13640,0
|
|
20240527,170300,7139940800,13640,13640,13640,13640,0
|
|
20240527,170200,7139940800,13640,13640,13640,13640,0
|
|
20240527,170100,7139940800,13640,13640,13640,13640,0
|
|
20240527,170000,7139940800,13640,13640,13640,13640,0
|
|
20240527,165900,7139940800,13640,13640,13640,13640,0
|
|
20240527,165800,7139940800,13640,13640,13640,13640,0
|
|
20240527,165700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,165600,7139940800,13640,13640,13640,13640,0
|
|
20240527,165500,7139940800,13640,13640,13640,13640,0
|
|
20240527,165400,7139940800,13640,13640,13640,13640,0
|
|
20240527,165300,7139940800,13640,13640,13640,13640,0
|
|
20240527,165200,7139940800,13640,13640,13640,13640,0
|
|
20240527,165100,7139940800,13640,13640,13640,13640,0
|
|
20240527,165000,7139940800,13640,13640,13640,13640,0
|
|
20240527,164900,7139940800,13640,13640,13640,13640,0
|
|
20240527,164800,7139940800,13640,13640,13640,13640,0
|
|
20240527,164700,7139940800,13640,13640,13640,13640,0
|
|
20240527,164600,7139940800,13640,13640,13640,13640,0
|
|
20240527,164500,7139940800,13640,13640,13640,13640,0
|
|
20240527,164400,7139940800,13640,13640,13640,13640,0
|
|
20240527,164300,7139940800,13640,13640,13640,13640,0
|
|
20240527,164200,7139940800,13640,13640,13640,13640,0
|
|
20240527,164100,7139940800,13640,13640,13640,13640,0
|
|
20240527,164000,7139940800,13640,13640,13640,13640,0
|
|
20240527,163900,7139940800,13640,13640,13640,13640,0
|
|
20240527,163800,7139940800,13640,13640,13640,13640,0
|
|
20240527,163700,7139940800,13640,13640,13640,13640,0
|
|
20240527,163600,7139940800,13640,13640,13640,13640,0
|
|
20240527,163500,7139940800,13640,13640,13640,13640,0
|
|
20240527,163400,7139940800,13640,13640,13640,13640,0
|
|
20240527,163300,7139940800,13640,13640,13640,13640,0
|
|
20240527,163200,7139940800,13640,13640,13640,13640,0
|
|
20240527,163100,7139940800,13640,13640,13640,13640,0
|
|
20240527,163000,7139940800,13640,13640,13640,13640,0
|
|
20240527,162900,7139940800,13640,13640,13640,13640,0
|
|
20240527,162800,7139940800,13640,13640,13640,13640,0
|
|
20240527,162700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,162600,7139940800,13640,13640,13640,13640,0
|
|
20240527,162500,7139940800,13640,13640,13640,13640,0
|
|
20240527,162400,7139940800,13640,13640,13640,13640,0
|
|
20240527,162300,7139940800,13640,13640,13640,13640,0
|
|
20240527,162200,7139940800,13640,13640,13640,13640,0
|
|
20240527,162100,7139940800,13640,13640,13640,13640,0
|
|
20240527,162000,7139940800,13640,13640,13640,13640,0
|
|
20240527,161900,7139940800,13640,13640,13640,13640,0
|
|
20240527,161800,7139940800,13640,13640,13640,13640,0
|
|
20240527,161700,7139940800,13640,13640,13640,13640,0
|
|
20240527,161600,7139940800,13640,13640,13640,13640,0
|
|
20240527,161500,7139940800,13640,13640,13640,13640,0
|
|
20240527,161400,7139940800,13640,13640,13640,13640,0
|
|
20240527,161300,7139940800,13640,13640,13640,13640,0
|
|
20240527,161200,7139940800,13640,13640,13640,13640,0
|
|
20240527,161100,7139940800,13640,13640,13640,13640,0
|
|
20240527,161000,7139940800,13640,13640,13640,13640,0
|
|
20240527,160900,7139940800,13640,13640,13640,13640,0
|
|
20240527,160800,7139940800,13640,13640,13640,13640,0
|
|
20240527,160700,7139940800,13640,13640,13640,13640,0
|
|
20240527,160600,7139940800,13640,13640,13640,13640,0
|
|
20240527,160500,7139940800,13640,13640,13640,13640,0
|
|
20240527,160400,7139940800,13640,13640,13640,13640,0
|
|
20240527,160300,7139940800,13640,13640,13640,13640,0
|
|
20240527,160200,7139940800,13640,13640,13640,13640,0
|
|
20240527,160100,7139940800,13640,13640,13640,13640,0
|
|
20240527,160000,7139940800,13640,13640,13640,13640,0
|
|
20240527,155900,7139940800,13640,13640,13640,13640,0
|
|
20240527,155800,7139940800,13640,13640,13640,13640,0
|
|
20240527,155700,7139940800,13640,13640,13640,13640,7466
|
|
20240527,155600,7139940800,13640,13640,13640,13640,0
|
|
20240527,155500,7139940800,13640,13640,13640,13640,0
|
|
20240527,155400,7139940800,13640,13640,13640,13640,0
|
|
20240527,155300,7139940800,13640,13640,13640,13640,0
|
|
20240527,155200,7139940800,13640,13640,13640,13640,0
|
|
20240527,155100,7139940800,13640,13640,13640,13640,0
|
|
20240527,155000,7139940800,13640,13640,13640,13640,0
|
|
20240527,154900,7139940800,13640,13640,13640,13640,0
|
|
20240527,154800,7139940800,13640,13640,13640,13640,0
|
|
20240527,154700,7139940800,13640,13640,13640,13640,0
|
|
20240527,154600,7139940800,13640,13640,13640,13640,0
|
|
20240527,154500,7139940800,13640,13640,13640,13640,0
|
|
20240527,154400,7139940800,13640,13640,13640,13640,0
|
|
20240527,154300,7139940800,13640,13640,13640,13640,0
|
|
20240527,154200,7139940800,13640,13640,13640,13640,0
|
|
20240527,154100,7139940800,13640,13640,13640,13640,0
|
|
20240527,154000,7139940800,13640,13640,13640,13640,0
|
|
20240527,153900,7139940800,13640,13640,13640,13640,0
|
|
20240527,153800,7139940800,13640,13640,13640,13640,0
|
|
20240527,153700,7139940800,13640,13640,13640,13640,0
|
|
20240527,153600,7139940800,13640,13640,13640,13640,0
|
|
20240527,153500,7139940800,13640,13640,13640,13640,0
|
|
20240527,153400,7139940800,13640,13640,13640,13640,0
|
|
20240527,153300,7139940800,13640,13640,13640,13640,0
|
|
20240527,153200,7139940800,13640,13640,13640,13640,0
|
|
20240527,153100,7139940800,13640,13640,13640,13640,0
|
|
20240527,153000,7139940800,13640,13640,13640,13640,7466
|
|
20240527,152900,7038104560,13740,13740,13740,13740,0
|
|
20240527,152800,7038104560,13740,13740,13740,13740,0
|
|
20240527,152700,7038104560,13740,13740,13740,13740,0
|
|
20240527,152600,7038104560,13740,13740,13740,13740,0
|
|
20240527,152500,7038104560,13740,13740,13740,13740,0
|
|
20240527,152400,7038104560,13740,13740,13740,13740,0
|
|
20240527,152300,7038104560,13740,13740,13740,13740,0
|
|
20240527,152200,7038104560,13740,13740,13740,13740,0
|
|
20240527,152100,7038104560,13740,13740,13740,13740,0
|
|
20240527,152000,7038104560,13740,13740,13740,13740,0
|
|
20240527,151900,7038104560,13740,13660,13740,13630,432
|
|
20240527,151800,7032208100,13650,13640,13650,13630,504
|
|
20240527,151700,7025331220,13630,13650,13650,13630,730
|
|
20240527,151600,7015376840,13640,13650,13650,13630,64
|
|
20240527,151500,7014503920,13630,13630,13630,13630,0
|
|
20240527,151400,7014503920,13630,13630,13650,13630,182
|
|
20240527,151300,7012023200,13640,13640,13640,13640,507
|
|
20240527,151200,7005107720,13630,13640,13640,13620,889
|
|
20240527,151100,6992997240,13630,13660,13660,13630,1554
|
|
20240527,151000,6971799650,13650,13660,13700,13640,793
|
|
20240527,150900,6960972150,13660,13710,13710,13660,3180
|
|
20240527,150800,6917450590,13710,13710,13740,13710,281
|
|
20240527,150700,6913595890,13710,13710,13710,13710,75
|
|
20240527,150600,6912567640,13710,13710,13710,13710,0
|
|
20240527,150500,6912567640,13710,13710,13710,13710,158
|
|
20240527,150400,6910401460,13710,13710,13710,13700,273
|
|
20240527,150300,6906659180,13710,13710,13710,13700,171
|
|
20240527,150200,6904314780,13710,13710,13710,13710,12
|
|
20240527,150100,6904150260,13700,13710,13710,13700,264
|
|
20240527,150000,6900531880,13710,13710,13710,13700,169
|
|
20240527,145900,6898214920,13710,13700,13710,13700,224
|
|
20240527,145800,6895145720,13700,13710,13710,13700,120
|
|
20240527,145700,6893501520,13700,13670,13700,13670,476
|
|
20240527,145600,6886987590,13670,13720,13720,13670,2232
|
|
20240527,145500,6856406330,13720,13730,13730,13720,869
|
|
20240527,145400,6844479030,13730,13740,13740,13730,50
|
|
20240527,145300,6843792140,13740,13750,13760,13730,782
|
|
20240527,145200,6833048410,13740,13750,13750,13740,94
|
|
20240527,145100,6831756420,13750,13760,13760,13750,200
|
|
20240527,145000,6829005970,13760,13780,13780,13740,758
|
|
20240527,144900,6818576060,13780,13810,13810,13780,599
|
|
20240527,144800,6810307900,13830,13820,13830,13820,101
|
|
20240527,144700,6808911970,13830,13810,13830,13810,415
|
|
20240527,144600,6803179320,13820,13820,13820,13820,1
|
|
20240527,144500,6803165500,13820,13810,13820,13800,197
|
|
20240527,144400,6800445460,13810,13800,13810,13800,168
|
|
20240527,144300,6798126390,13800,13820,13820,13800,26
|
|
20240527,144200,6797767550,13820,13800,13820,13800,133
|
|
20240527,144100,6795931120,13810,13800,13810,13800,216
|
|
20240527,144000,6792949870,13800,13800,13800,13780,512
|
|
20240527,143900,6785886520,13800,13810,13830,13800,109
|
|
20240527,143800,6784381690,13800,13810,13860,13800,927
|
|
20240527,143700,6771538350,13860,13810,13860,13810,1066
|
|
20240527,143600,6756776900,13810,13790,13810,13790,98
|
|
20240527,143500,6755424590,13790,13770,13800,13770,1022
|
|
20240527,143400,6741329550,13770,13760,13770,13760,10
|
|
20240527,143300,6741191860,13760,13770,13770,13760,287
|
|
20240527,143200,6737242530,13760,13720,13770,13700,1260
|
|
20240527,143100,6719956260,13710,13790,13790,13710,1601
|
|
20240527,143000,6697961750,13790,13800,13800,13790,18
|
|
20240527,142900,6697713420,13800,13800,13800,13800,12
|
|
20240527,142800,6697547820,13770,13800,13800,13770,115
|
|
20240527,142700,6695964120,13770,13730,13770,13730,1485
|
|
20240527,142600,6675553490,13730,13730,13730,13720,215
|
|
20240527,142500,6672602340,13730,13720,13730,13720,93
|
|
20240527,142400,6671326320,13720,13720,13720,13720,43
|
|
20240527,142300,6670736360,13710,13690,13720,13690,20
|
|
20240527,142200,6670462390,13670,13640,13680,13620,251
|
|
20240527,142100,6667033130,13640,13650,13650,13640,34
|
|
20240527,142000,6666569090,13640,13740,13740,13610,2332
|
|
20240527,141900,6634740160,13740,13650,13740,13650,255
|
|
20240527,141800,6631256840,13620,13680,13680,13600,1687
|
|
20240527,141700,6608263600,13680,13700,13700,13680,30
|
|
20240527,141600,6607852960,13700,13730,13730,13700,8
|
|
20240527,141500,6607743150,13730,13700,13800,13660,902
|
|
20240527,141400,6595385290,13680,13760,13760,13660,2371
|
|
20240527,141300,6562859290,13760,13770,13770,13760,235
|
|
20240527,141200,6559624710,13770,13800,13800,13770,334
|
|
20240527,141100,6555023510,13800,13810,13810,13800,260
|
|
20240527,141000,6551432960,13810,13860,13860,13810,221
|
|
20240527,140900,6548380520,13860,13830,13860,13830,154
|
|
20240527,140800,6546250170,13800,13830,13830,13800,1190
|
|
20240527,140700,6529809870,13830,13850,13850,13830,1054
|
|
20240527,140600,6515227510,13850,13850,13850,13850,0
|
|
20240527,140500,6515227510,13850,13850,13850,13850,291
|
|
20240527,140400,6511197160,13850,13870,13870,13850,959
|
|
20240527,140300,6497914930,13870,13870,13870,13830,449
|
|
20240527,140200,6491700530,13870,13880,13930,13840,1133
|
|
20240527,140100,6476010530,13830,13900,13910,13830,1070
|
|
20240527,140000,6461174560,13900,13910,13910,13900,205
|
|
20240527,135900,6458325050,13900,13920,13920,13900,272
|
|
20240527,135800,6454543770,13940,13940,13940,13940,0
|
|
20240527,135700,6454543770,13940,13930,13950,13930,191
|
|
20240527,135600,6451882290,13930,13930,13950,13930,491
|
|
20240527,135500,6445041700,13930,13930,13930,13930,13
|
|
20240527,135400,6444860610,13930,13920,13930,13920,8
|
|
20240527,135300,6444749200,13920,13940,13940,13920,82
|
|
20240527,135200,6443606370,13950,13950,13950,13950,75
|
|
20240527,135100,6442560120,14000,14000,14000,13960,85
|
|
20240527,135000,6441373340,13960,13900,14000,13900,1898
|
|
20240527,134900,6414938500,13900,13880,13900,13880,1330
|
|
20240527,134800,6396462020,13890,13880,13890,13870,108
|
|
20240527,134700,6394962980,13880,13910,13910,13880,1036
|
|
20240527,134600,6380577940,13910,13910,13910,13910,57
|
|
20240527,134500,6379785070,13910,13930,13930,13910,6
|
|
20240527,134400,6379701510,13930,13930,13930,13900,79
|
|
20240527,134300,6378602520,13930,13920,13930,13910,846
|
|
20240527,134200,6366833840,13910,13920,13920,13910,113
|
|
20240527,134100,6365261950,13910,13930,13930,13910,461
|
|
20240527,134000,6358842630,13940,13970,13970,13940,1297
|
|
20240527,133900,6340751910,13990,13980,13990,13970,526
|
|
20240527,133800,6333395440,13980,13980,14030,13980,605
|
|
20240527,133700,6324931200,13990,13970,13990,13970,386
|
|
20240527,133600,6319531740,13970,13990,13990,13950,325
|
|
20240527,133500,6314996360,13990,13980,13990,13950,163
|
|
20240527,133400,6312720910,14020,14030,14030,13990,1937
|
|
20240527,133300,6285594220,14030,13970,14030,13970,3474
|
|
20240527,133200,6236868690,14000,13950,14000,13950,2326
|
|
20240527,133100,6204312690,13950,13850,13950,13850,1434
|
|
20240527,133000,6184394020,13840,13830,13840,13820,410
|
|
20240527,132900,6178723370,13820,13830,13830,13820,76
|
|
20240527,132800,6177672910,13830,13840,13840,13830,569
|
|
20240527,132700,6169802520,13840,13840,13840,13840,29
|
|
20240527,132600,6169401160,13840,13840,13840,13830,1247
|
|
20240527,132500,6152155040,13840,13840,13860,13840,436
|
|
20240527,132400,6146119200,13850,13820,13850,13820,1040
|
|
20240527,132300,6131745650,13820,13820,13820,13820,0
|
|
20240527,132200,6131745650,13820,13840,13840,13820,10
|
|
20240527,132100,6131607350,13850,13810,13850,13800,29
|
|
20240527,132000,6131206330,13810,13830,13830,13800,554
|
|
20240527,131900,6123550140,13830,13820,13860,13820,1135
|
|
20240527,131800,6107851340,13820,13800,13820,13800,506
|
|
20240527,131700,6100860370,13800,13760,13800,13740,812
|
|
20240527,131600,6089659840,13740,13780,13780,13740,546
|
|
20240527,131500,6082152390,13790,13790,13790,13790,388
|
|
20240527,131400,6076801870,13800,13810,13810,13800,33
|
|
20240527,131300,6076346280,13830,13830,13830,13820,219
|
|
20240527,131200,6073317520,13830,13830,13840,13830,209
|
|
20240527,131100,6070426840,13820,13820,13820,13820,75
|
|
20240527,131000,6069390340,13810,13810,13810,13810,397
|
|
20240527,130900,6063907770,13810,13810,13810,13810,0
|
|
20240527,130800,6063907770,13810,13790,13810,13790,111
|
|
20240527,130700,6062375960,13810,13770,13810,13770,220
|
|
20240527,130600,6059339130,13770,13770,13770,13770,49
|
|
20240527,130500,6058664400,13670,13810,13860,13670,1926
|
|
20240527,130400,6032259200,13800,13780,13800,13700,631
|
|
20240527,130300,6023561600,13800,13740,13800,13740,121
|
|
20240527,130200,6021894870,13820,13810,13820,13810,74
|
|
20240527,130100,6020872920,13740,13700,13870,13700,2514
|
|
20240527,130000,5986334930,13700,13630,13700,13630,1703
|
|
20240527,125900,5963037740,13620,13620,13620,13620,64
|
|
20240527,125800,5962166060,13650,13660,13660,13650,226
|
|
20240527,125700,5959081100,13660,13670,13670,13660,116
|
|
20240527,125600,5957496320,13670,13670,13670,13670,107
|
|
20240527,125500,5956033630,13670,13670,13670,13670,1
|
|
20240527,125400,5956019960,13690,13690,13690,13690,20
|
|
20240527,125300,5955746160,13690,13720,13720,13590,961
|
|
20240527,125200,5942639820,13700,13620,13700,13620,2471
|
|
20240527,125100,5908839980,13620,13620,13630,13620,281
|
|
20240527,125000,5905012650,13620,13630,13630,13620,74
|
|
20240527,124900,5904004140,13630,13630,13630,13630,82
|
|
20240527,124800,5902886480,13640,13640,13640,13640,0
|
|
20240527,124700,5902886480,13640,13640,13640,13640,0
|
|
20240527,124600,5902886480,13640,13650,13650,13600,20
|
|
20240527,124500,5902613620,13580,13580,13580,13580,1524
|
|
20240527,124400,5881917700,13660,13630,13670,13570,3611
|
|
20240527,124300,5832813970,13630,13630,13640,13620,1741
|
|
20240527,124200,5809076810,13640,13650,13650,13630,1077
|
|
20240527,124100,5794385550,13650,13680,13680,13650,160
|
|
20240527,124000,5792199150,13680,13660,13680,13660,82
|
|
20240527,123900,5791078890,13670,13630,13670,13630,238
|
|
20240527,123800,5787834910,13620,13610,13650,13610,125
|
|
20240527,123700,5786130530,13610,13640,13640,13610,901
|
|
20240527,123600,5773854950,13640,13680,13680,13640,26
|
|
20240527,123500,5773499660,13680,13680,13700,13660,80
|
|
20240527,123400,5772405560,13670,13710,13720,13620,2323
|
|
20240527,123300,5740696920,13720,13740,13740,13640,2209
|
|
20240527,123200,5710504460,13740,13740,13740,13710,46
|
|
20240527,123100,5709873050,13680,13730,13770,13680,731
|
|
20240527,123000,5699850130,13760,13720,13760,13720,157
|
|
20240527,122900,5697696050,13700,13710,13720,13700,309
|
|
20240527,122800,5693462700,13710,13710,13710,13710,41
|
|
20240527,122700,5692900590,13710,13700,13710,13700,464
|
|
20240527,122600,5686540370,13710,13710,13710,13710,10
|
|
20240527,122500,5686403270,13710,13690,13710,13680,6
|
|
20240527,122400,5686321120,13690,13710,13710,13690,135
|
|
20240527,122300,5684471670,13710,13690,13710,13690,107
|
|
20240527,122200,5683006730,13680,13700,13720,13680,239
|
|
20240527,122100,5679734790,13710,13720,13720,13680,4733
|
|
20240527,122000,5614902830,13730,13730,13730,13720,657
|
|
20240527,121900,5605886210,13750,13750,13750,13750,113
|
|
20240527,121800,5604332460,13750,13740,13750,13740,26
|
|
20240527,121700,5603974970,13780,13750,13780,13730,156
|
|
20240527,121600,5601832250,13740,13780,13780,13730,1872
|
|
20240527,121500,5576080090,13770,13810,13810,13770,2973
|
|
20240527,121400,5535055530,13810,13820,13820,13810,121
|
|
20240527,121300,5533384510,13810,13850,13850,13810,3079
|
|
20240527,121200,5490771690,13850,13850,13850,13850,2
|
|
20240527,121100,5490743990,13850,13860,13870,13850,464
|
|
20240527,121000,5484317540,13850,13820,13850,13820,146
|
|
20240527,120900,5482298450,13830,13820,13830,13820,204
|
|
20240527,120800,5479478920,13820,13830,13830,13820,15
|
|
20240527,120700,5479271510,13830,13860,13860,13830,435
|
|
20240527,120600,5473250160,13870,13890,13890,13870,447
|
|
20240527,120500,5467047940,13890,13880,13890,13880,5
|
|
20240527,120400,5466978510,13880,13880,13880,13880,11
|
|
20240527,120300,5466825830,13880,13880,13880,13880,159
|
|
20240527,120200,5464618910,13880,13890,13890,13880,100
|
|
20240527,120100,5463230800,13900,13900,13900,13890,14
|
|
20240527,120000,5463036300,13900,13900,13900,13900,208
|
|
20240527,115900,5460145100,13900,13860,13900,13860,11
|
|
20240527,115800,5459992600,13900,13890,13900,13860,229
|
|
20240527,115700,5456816570,13900,13900,13900,13890,70
|
|
20240527,115600,5455844080,13900,13890,13900,13890,7
|
|
20240527,115500,5455746840,13840,13840,13900,13840,435
|
|
20240527,115400,5449713150,13840,13840,13850,13840,212
|
|
20240527,115300,5446779060,13840,13840,13840,13840,20
|
|
20240527,115200,5446502260,13820,13820,13820,13820,7
|
|
20240527,115100,5446405520,13820,13820,13820,13820,19
|
|
20240527,115000,5446142940,13820,13820,13850,13820,718
|
|
20240527,114900,5436207320,13840,13870,13870,13810,557
|
|
20240527,114800,5428495270,13890,13870,13890,13870,2
|
|
20240527,114700,5428467510,13890,13850,13890,13850,388
|
|
20240527,114600,5423085370,13840,13860,13860,13840,44
|
|
20240527,114500,5422476120,13870,13870,13870,13870,10
|
|
20240527,114400,5422337420,13880,13840,13880,13840,400
|
|
20240527,114300,5416793730,13830,13830,13830,13830,60
|
|
20240527,114200,5415963930,13850,13820,13850,13820,8
|
|
20240527,114100,5415853340,13820,13840,13840,13820,421
|
|
20240527,114000,5410027860,13810,13810,13840,13810,11
|
|
20240527,113900,5409875920,13810,13840,13840,13810,31
|
|
20240527,113800,5409447660,13840,13830,13840,13820,201
|
|
20240527,113700,5406668870,13840,13850,13850,13840,269
|
|
20240527,113600,5402945700,13840,13880,13880,13840,589
|
|
20240527,113500,5394782940,13880,13870,13880,13870,507
|
|
20240527,113400,5387750840,13880,13870,13880,13870,5
|
|
20240527,113300,5387681470,13870,13880,13880,13870,172
|
|
20240527,113200,5385294940,13880,13820,13880,13820,367
|
|
20240527,113100,5380219450,13820,13810,13860,13810,443
|
|
20240527,113000,5374095990,13820,13830,13830,13810,652
|
|
20240527,112900,5365087570,13820,13820,13820,13820,100
|
|
20240527,112800,5363705570,13830,13850,13850,13830,397
|
|
20240527,112700,5358211990,13850,13900,13900,13850,3486
|
|
20240527,112600,5309826930,13890,13900,13900,13890,36
|
|
20240527,112500,5309326610,13900,13900,13900,13900,34
|
|
20240527,112400,5308854010,13890,13930,13930,13890,16
|
|
20240527,112300,5308631660,13890,13930,13930,13890,510
|
|
20240527,112200,5301542720,13970,13970,13970,13970,0
|
|
20240527,112100,5301542720,13970,13940,13970,13940,128
|
|
20240527,112000,5299757730,13940,13930,13940,13900,436
|
|
20240527,111900,5293684770,13920,13940,13940,13920,7
|
|
20240527,111800,5293587310,13910,13910,13910,13910,20
|
|
20240527,111700,5293309110,13910,13950,13950,13910,17
|
|
20240527,111600,5293072350,13970,13970,14000,13970,366
|
|
20240527,111500,5287958640,14000,13970,14000,13950,1087
|
|
20240527,111400,5272763160,13900,13900,13970,13900,518
|
|
20240527,111300,5265551470,13900,13900,13900,13900,90
|
|
20240527,111200,5264300470,13900,13920,13920,13900,238
|
|
20240527,111100,5260990830,13920,13940,13950,13920,207
|
|
20240527,111000,5258105100,13940,13910,13940,13910,44
|
|
20240527,110900,5257492950,13910,13910,13910,13900,15
|
|
20240527,110800,5257284400,13910,13940,13950,13910,15
|
|
20240527,110700,5257075380,13880,13870,13930,13860,1965
|
|
20240527,110600,5229780260,13870,13890,13890,13870,457
|
|
20240527,110500,5223441610,13860,13870,13870,13860,164
|
|
20240527,110400,5221166970,13870,13880,13900,13870,1064
|
|
20240527,110300,5206385760,13870,13850,13880,13850,373
|
|
20240527,110200,5201217160,13850,13850,13850,13840,125
|
|
20240527,110100,5199486010,13850,13860,13870,13850,117
|
|
20240527,110000,5197865480,13900,13830,13900,13810,1449
|
|
20240527,105900,5177773310,13850,13850,13850,13850,39
|
|
20240527,105800,5177233160,13850,13920,13930,13790,1312
|
|
20240527,105700,5159073010,13930,13860,13930,13860,407
|
|
20240527,105600,5153418300,13900,13880,13900,13810,2091
|
|
20240527,105500,5124436930,13880,13900,13900,13880,1102
|
|
20240527,105400,5109133670,13900,13890,13910,13890,814
|
|
20240527,105300,5097826050,13890,13940,13940,13890,2296
|
|
20240527,105200,5065859460,13940,13940,13940,13940,78
|
|
20240527,105100,5064772140,13950,13990,14010,13950,2166
|
|
20240527,105000,5034492550,13970,14050,14050,13970,1142
|
|
20240527,104900,5018526500,14050,13990,14080,13990,590
|
|
20240527,104800,5010234210,14070,14030,14070,13990,2243
|
|
20240527,104700,4978814240,14040,14070,14070,14040,1127
|
|
20240527,104600,4962979080,14060,14060,14070,14050,517
|
|
20240527,104500,4955710060,14070,14070,14080,14050,806
|
|
20240527,104400,4944376650,14070,14080,14090,14050,1582
|
|
20240527,104300,4922104610,14080,14090,14090,14080,651
|
|
20240527,104200,4912934570,14080,14070,14090,14070,1150
|
|
20240527,104100,4896742220,14080,14090,14090,14060,830
|
|
20240527,104000,4885068740,14100,14060,14100,14050,760
|
|
20240527,103900,4874383110,14040,14110,14120,14040,1045
|
|
20240527,103800,4859650190,14110,14010,14110,14010,1754
|
|
20240527,103700,4834972960,14000,13990,14020,13990,526
|
|
20240527,103600,4827610500,13970,14040,14080,13970,651
|
|
20240527,103500,4818482330,13960,14140,14170,13960,2464
|
|
20240527,103400,4783788980,14200,13990,14200,13990,3341
|
|
20240527,103300,4736606350,14030,13990,14040,13990,702
|
|
20240527,103200,4726762320,14000,13980,14050,13960,1324
|
|
20240527,103100,4708260240,14000,14000,14050,13950,2101
|
|
20240527,103000,4678874540,14000,14010,14030,14000,1567
|
|
20240527,102900,4656923830,14040,14020,14050,13990,671
|
|
20240527,102800,4647512570,14030,14040,14040,13980,1615
|
|
20240527,102700,4624863520,14010,14050,14050,13960,443
|
|
20240527,102600,4618658430,13960,13940,14050,13930,1931
|
|
20240527,102500,4591661450,13930,13970,13970,13930,1970
|
|
20240527,102400,4564168310,13970,14020,14060,13960,2200
|
|
20240527,102300,4533365720,14010,14080,14110,14010,2874
|
|
20240527,102200,4492992250,14010,14140,14140,14010,2939
|
|
20240527,102100,4451573160,14140,14160,14200,14130,3465
|
|
20240527,102000,4402420030,14140,14180,14180,14090,993
|
|
20240527,101900,4388389620,14180,14200,14220,14010,4976
|
|
20240527,101800,4318057700,14220,14190,14230,14180,7841
|
|
20240527,101700,4206637250,14180,14070,14200,14070,4250
|
|
20240527,101600,4146501750,14090,14080,14110,14070,1093
|
|
20240527,101500,4131104000,14090,14010,14090,14000,1351
|
|
20240527,101400,4112145200,14050,14130,14130,14000,2439
|
|
20240527,101300,4077836210,14130,14090,14180,14060,10729
|
|
20240527,101200,3926214590,14090,13960,14090,13960,10508
|
|
20240527,101100,3778637700,13960,13950,14000,13950,67
|
|
20240527,101000,3777700030,13950,13950,14000,13930,813
|
|
20240527,100900,3766347150,13960,13970,13970,13920,1071
|
|
20240527,100800,3751426710,13940,13940,14000,13930,2256
|
|
20240527,100700,3719976510,13940,14010,14010,13930,3261
|
|
20240527,100600,3674445550,14000,14020,14040,13920,2824
|
|
20240527,100500,3635036120,14010,14040,14090,13940,4589
|
|
20240527,100400,3570766590,14000,14040,14050,13910,10717
|
|
20240527,100300,3420890750,14040,14170,14180,13810,18650
|
|
20240527,100200,3159093260,14180,13830,14180,13760,38967
|
|
20240527,100100,2614492820,13870,13680,13960,13680,23568
|
|
20240527,100000,2288171470,13630,13630,13730,13540,20572
|
|
20240527,095900,2006575850,13620,13370,13650,13370,19610
|
|
20240527,095800,1741837300,13370,13330,13370,13330,717
|
|
20240527,095700,1732262350,13330,13300,13330,13300,106
|
|
20240527,095600,1730850370,13300,13270,13300,13270,946
|
|
20240527,095500,1718269130,13300,13230,13300,13230,372
|
|
20240527,095400,1713323730,13210,13290,13290,13210,725
|
|
20240527,095300,1703701620,13290,13190,13320,13190,2188
|
|
20240527,095200,1674682830,13190,13210,13270,13190,1909
|
|
20240527,095100,1649459540,13210,13230,13230,13210,575
|
|
20240527,095000,1641860870,13250,13290,13290,13250,9933
|
|
20240527,094900,1510192220,13280,13280,13290,13270,1243
|
|
20240527,094800,1493689970,13290,13350,13360,13270,1232
|
|
20240527,094700,1477281100,13350,13250,13350,13250,4957
|
|
20240527,094600,1411411110,13250,13190,13250,13190,5607
|
|
20240527,094500,1337345290,13190,13160,13200,13160,820
|
|
20240527,094400,1326533410,13160,13150,13160,13150,147
|
|
20240527,094300,1324600330,13150,13150,13150,13140,1568
|
|
20240527,094200,1303985190,13150,13160,13160,13140,364
|
|
20240527,094100,1299198020,13140,13170,13180,13140,488
|
|
20240527,094000,1292778080,13170,13200,13200,13170,459
|
|
20240527,093900,1286728660,13220,13220,13220,13220,210
|
|
20240527,093800,1283952460,13200,13190,13220,13190,1156
|
|
20240527,093700,1268690970,13200,13160,13200,13150,1605
|
|
20240527,093600,1247538750,13150,13160,13190,13150,1930
|
|
20240527,093500,1222131600,13150,13130,13160,13120,1505
|
|
20240527,093400,1202341330,13150,13110,13150,13090,1365
|
|
20240527,093300,1184405390,13150,13070,13150,13070,1165
|
|
20240527,093200,1169125880,13070,13110,13110,13070,151
|
|
20240527,093100,1167147030,13090,13070,13150,13070,2147
|
|
20240527,093000,1138955490,13050,13050,13050,13050,312
|
|
20240527,092900,1134883890,13070,13080,13080,13040,1390
|
|
20240527,092800,1116741160,13040,13080,13080,13040,1400
|
|
20240527,092700,1098432090,13070,13060,13110,13060,3511
|
|
20240527,092600,1052514880,13020,13060,13060,13020,22
|
|
20240527,092500,1052228400,13010,13000,13010,13000,128
|
|
20240527,092400,1050563180,13000,13010,13010,13000,1871
|
|
20240527,092300,1026237910,13030,13030,13070,13010,809
|
|
20240527,092200,1015692590,13020,13030,13030,13000,579
|
|
20240527,092100,1008159130,13030,13010,13030,12990,1928
|
|
20240527,092000,983065430,13000,12990,13040,12960,679
|
|
20240527,091900,974234040,12990,12900,12990,12900,1362
|
|
20240527,091800,956571480,12900,12920,12940,12850,3568
|
|
20240527,091700,910542390,12940,12940,12940,12940,1
|
|
20240527,091600,910529450,12920,12900,12920,12900,449
|
|
20240527,091500,904736970,12960,12900,12960,12900,205
|
|
20240527,091400,902091550,12900,12900,12910,12900,1380
|
|
20240527,091300,884289430,12900,13030,13030,12900,9142
|
|
20240527,091200,765710760,13030,13070,13070,12980,489
|
|
20240527,091100,759326070,13080,13190,13220,13080,2606
|
|
20240527,091000,725075830,13190,13120,13270,13100,13784
|
|
20240527,090900,543637970,13070,13140,13180,13070,6521
|
|
20240527,090800,458091150,13130,13080,13200,13080,7018
|
|
20240527,090700,365878190,13130,12900,13130,12850,7595
|
|
20240527,090600,266951000,12970,12840,12970,12830,2008
|
|
20240527,090500,241033940,12810,12780,12820,12760,562
|
|
20240527,090400,233835810,12780,12780,12780,12760,2050
|
|
20240527,090300,207660240,12780,12840,12840,12780,3634
|
|
20240527,090200,161115510,12890,12910,12990,12830,2205
|
|
20240527,090100,132616130,12940,12940,12940,12810,3604
|
|
20240527,090000,86230600,12910,12970,12980,12870,6586
|