579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183600,792351750,19820,19820,19820,19820,509
|
|
20240521,183500,792351750,19820,19820,19820,19820,0
|
|
20240521,183400,792351750,19820,19820,19820,19820,0
|
|
20240521,183300,792351750,19820,19820,19820,19820,0
|
|
20240521,183200,792351750,19820,19820,19820,19820,0
|
|
20240521,183100,792351750,19820,19820,19820,19820,0
|
|
20240521,183000,792351750,19820,19820,19820,19820,0
|
|
20240521,182900,792351750,19820,19820,19820,19820,0
|
|
20240521,182800,792351750,19820,19820,19820,19820,0
|
|
20240521,182700,792351750,19820,19820,19820,19820,0
|
|
20240521,182600,792351750,19820,19820,19820,19820,0
|
|
20240521,182500,792351750,19820,19820,19820,19820,0
|
|
20240521,182400,792351750,19820,19820,19820,19820,0
|
|
20240521,182300,792351750,19820,19820,19820,19820,0
|
|
20240521,182200,792351750,19820,19820,19820,19820,0
|
|
20240521,182100,792351750,19820,19820,19820,19820,0
|
|
20240521,182000,792351750,19820,19820,19820,19820,0
|
|
20240521,181900,792351750,19820,19820,19820,19820,0
|
|
20240521,181800,792351750,19820,19820,19820,19820,0
|
|
20240521,181700,792351750,19820,19820,19820,19820,0
|
|
20240521,181600,792351750,19820,19820,19820,19820,0
|
|
20240521,181500,792351750,19820,19820,19820,19820,0
|
|
20240521,181400,792351750,19820,19820,19820,19820,0
|
|
20240521,181300,792351750,19820,19820,19820,19820,0
|
|
20240521,181200,792351750,19820,19820,19820,19820,0
|
|
20240521,181100,792351750,19820,19820,19820,19820,0
|
|
20240521,181000,792351750,19820,19820,19820,19820,0
|
|
20240521,180900,792351750,19820,19820,19820,19820,0
|
|
20240521,180800,792351750,19820,19820,19820,19820,0
|
|
20240521,180700,792351750,19820,19820,19820,19820,0
|
|
20240521,180600,792351750,19820,19820,19820,19820,509
|
|
20240521,180500,792351750,19820,19820,19820,19820,0
|
|
20240521,180400,792351750,19820,19820,19820,19820,0
|
|
20240521,180300,792351750,19820,19820,19820,19820,0
|
|
20240521,180200,792351750,19820,19820,19820,19820,0
|
|
20240521,180100,792351750,19820,19820,19820,19820,0
|
|
20240521,180000,792351750,19820,19820,19820,19820,0
|
|
20240521,175900,792351750,19820,19820,19820,19820,0
|
|
20240521,175800,792351750,19820,19820,19820,19820,0
|
|
20240521,175700,792351750,19820,19820,19820,19820,0
|
|
20240521,175600,792351750,19820,19820,19820,19820,0
|
|
20240521,175500,792351750,19820,19820,19820,19820,0
|
|
20240521,175400,792351750,19820,19820,19820,19820,0
|
|
20240521,175300,792351750,19820,19820,19820,19820,0
|
|
20240521,175200,792351750,19820,19820,19820,19820,0
|
|
20240521,175100,792351750,19820,19820,19820,19820,0
|
|
20240521,175000,792351750,19820,19820,19820,19820,0
|
|
20240521,174900,792351750,19820,19820,19820,19820,0
|
|
20240521,174800,792351750,19820,19820,19820,19820,0
|
|
20240521,174700,792351750,19820,19820,19820,19820,0
|
|
20240521,174600,792351750,19820,19820,19820,19820,0
|
|
20240521,174500,792351750,19820,19820,19820,19820,0
|
|
20240521,174400,792351750,19820,19820,19820,19820,0
|
|
20240521,174300,792351750,19820,19820,19820,19820,0
|
|
20240521,174200,792351750,19820,19820,19820,19820,0
|
|
20240521,174100,792351750,19820,19820,19820,19820,0
|
|
20240521,174000,792351750,19820,19820,19820,19820,0
|
|
20240521,173900,792351750,19820,19820,19820,19820,0
|
|
20240521,173800,792351750,19820,19820,19820,19820,0
|
|
20240521,173700,792351750,19820,19820,19820,19820,0
|
|
20240521,173600,792351750,19820,19820,19820,19820,509
|
|
20240521,173500,792351750,19820,19820,19820,19820,0
|
|
20240521,173400,792351750,19820,19820,19820,19820,0
|
|
20240521,173300,792351750,19820,19820,19820,19820,0
|
|
20240521,173200,792351750,19820,19820,19820,19820,0
|
|
20240521,173100,792351750,19820,19820,19820,19820,0
|
|
20240521,173000,792351750,19820,19820,19820,19820,0
|
|
20240521,172900,792351750,19820,19820,19820,19820,0
|
|
20240521,172800,792351750,19820,19820,19820,19820,0
|
|
20240521,172700,792351750,19820,19820,19820,19820,0
|
|
20240521,172600,792351750,19820,19820,19820,19820,0
|
|
20240521,172500,792351750,19820,19820,19820,19820,0
|
|
20240521,172400,792351750,19820,19820,19820,19820,0
|
|
20240521,172300,792351750,19820,19820,19820,19820,0
|
|
20240521,172200,792351750,19820,19820,19820,19820,0
|
|
20240521,172100,792351750,19820,19820,19820,19820,0
|
|
20240521,172000,792351750,19820,19820,19820,19820,0
|
|
20240521,171900,792351750,19820,19820,19820,19820,0
|
|
20240521,171800,792351750,19820,19820,19820,19820,0
|
|
20240521,171700,792351750,19820,19820,19820,19820,0
|
|
20240521,171600,792351750,19820,19820,19820,19820,0
|
|
20240521,171500,792351750,19820,19820,19820,19820,0
|
|
20240521,171400,792351750,19820,19820,19820,19820,0
|
|
20240521,171300,792351750,19820,19820,19820,19820,0
|
|
20240521,171200,792351750,19820,19820,19820,19820,0
|
|
20240521,171100,792351750,19820,19820,19820,19820,0
|
|
20240521,171000,792351750,19820,19820,19820,19820,0
|
|
20240521,170900,792351750,19820,19820,19820,19820,0
|
|
20240521,170800,792351750,19820,19820,19820,19820,0
|
|
20240521,170700,792351750,19820,19820,19820,19820,0
|
|
20240521,170600,792351750,19820,19820,19820,19820,509
|
|
20240521,170500,792351750,19820,19820,19820,19820,0
|
|
20240521,170400,792351750,19820,19820,19820,19820,0
|
|
20240521,170300,792351750,19820,19820,19820,19820,0
|
|
20240521,170200,792351750,19820,19820,19820,19820,0
|
|
20240521,170100,792351750,19820,19820,19820,19820,0
|
|
20240521,170000,792351750,19820,19820,19820,19820,0
|
|
20240521,165900,792351750,19820,19820,19820,19820,0
|
|
20240521,165800,792351750,19820,19820,19820,19820,0
|
|
20240521,165700,792351750,19820,19820,19820,19820,0
|
|
20240521,165600,792351750,19820,19820,19820,19820,0
|
|
20240521,165500,792351750,19820,19820,19820,19820,0
|
|
20240521,165400,792351750,19820,19820,19820,19820,0
|
|
20240521,165300,792351750,19820,19820,19820,19820,0
|
|
20240521,165200,792351750,19820,19820,19820,19820,0
|
|
20240521,165100,792351750,19820,19820,19820,19820,0
|
|
20240521,165000,792351750,19820,19820,19820,19820,0
|
|
20240521,164900,792351750,19820,19820,19820,19820,0
|
|
20240521,164800,792351750,19820,19820,19820,19820,0
|
|
20240521,164700,792351750,19820,19820,19820,19820,0
|
|
20240521,164600,792351750,19820,19820,19820,19820,0
|
|
20240521,164500,792351750,19820,19820,19820,19820,0
|
|
20240521,164400,792351750,19820,19820,19820,19820,0
|
|
20240521,164300,792351750,19820,19820,19820,19820,0
|
|
20240521,164200,792351750,19820,19820,19820,19820,0
|
|
20240521,164100,792351750,19820,19820,19820,19820,0
|
|
20240521,164000,792351750,19820,19820,19820,19820,0
|
|
20240521,163900,792351750,19820,19820,19820,19820,0
|
|
20240521,163800,792351750,19820,19820,19820,19820,0
|
|
20240521,163700,792351750,19820,19820,19820,19820,0
|
|
20240521,163600,792351750,19820,19820,19820,19820,509
|
|
20240521,163500,792351750,19820,19820,19820,19820,0
|
|
20240521,163400,792351750,19820,19820,19820,19820,0
|
|
20240521,163300,792351750,19820,19820,19820,19820,0
|
|
20240521,163200,792351750,19820,19820,19820,19820,0
|
|
20240521,163100,792351750,19820,19820,19820,19820,0
|
|
20240521,163000,792351750,19820,19820,19820,19820,0
|
|
20240521,162900,792351750,19820,19820,19820,19820,0
|
|
20240521,162800,792351750,19820,19820,19820,19820,0
|
|
20240521,162700,792351750,19820,19820,19820,19820,0
|
|
20240521,162600,792351750,19820,19820,19820,19820,0
|
|
20240521,162500,792351750,19820,19820,19820,19820,0
|
|
20240521,162400,792351750,19820,19820,19820,19820,0
|
|
20240521,162300,792351750,19820,19820,19820,19820,0
|
|
20240521,162200,792351750,19820,19820,19820,19820,0
|
|
20240521,162100,792351750,19820,19820,19820,19820,0
|
|
20240521,162000,792351750,19820,19820,19820,19820,0
|
|
20240521,161900,792351750,19820,19820,19820,19820,0
|
|
20240521,161800,792351750,19820,19820,19820,19820,0
|
|
20240521,161700,792351750,19820,19820,19820,19820,0
|
|
20240521,161600,792351750,19820,19820,19820,19820,0
|
|
20240521,161500,792351750,19820,19820,19820,19820,0
|
|
20240521,161400,792351750,19820,19820,19820,19820,0
|
|
20240521,161300,792351750,19820,19820,19820,19820,0
|
|
20240521,161200,792351750,19820,19820,19820,19820,0
|
|
20240521,161100,792351750,19820,19820,19820,19820,0
|
|
20240521,161000,792351750,19820,19820,19820,19820,0
|
|
20240521,160900,792351750,19820,19820,19820,19820,0
|
|
20240521,160800,792351750,19820,19820,19820,19820,0
|
|
20240521,160700,792351750,19820,19820,19820,19820,0
|
|
20240521,160600,792351750,19820,19820,19820,19820,509
|
|
20240521,160500,792351750,19820,19820,19820,19820,0
|
|
20240521,160400,792351750,19820,19820,19820,19820,0
|
|
20240521,160300,792351750,19820,19820,19820,19820,0
|
|
20240521,160200,792351750,19820,19820,19820,19820,0
|
|
20240521,160100,792351750,19820,19820,19820,19820,0
|
|
20240521,160000,792351750,19820,19820,19820,19820,0
|
|
20240521,155900,792351750,19820,19820,19820,19820,0
|
|
20240521,155800,792351750,19820,19820,19820,19820,0
|
|
20240521,155700,792351750,19820,19820,19820,19820,0
|
|
20240521,155600,792351750,19820,19820,19820,19820,0
|
|
20240521,155500,792351750,19820,19820,19820,19820,0
|
|
20240521,155400,792351750,19820,19820,19820,19820,0
|
|
20240521,155300,792351750,19820,19820,19820,19820,0
|
|
20240521,155200,792351750,19820,19820,19820,19820,0
|
|
20240521,155100,792351750,19820,19820,19820,19820,0
|
|
20240521,155000,792351750,19820,19820,19820,19820,0
|
|
20240521,154900,792351750,19820,19820,19820,19820,0
|
|
20240521,154800,792351750,19820,19820,19820,19820,0
|
|
20240521,154700,792351750,19820,19820,19820,19820,0
|
|
20240521,154600,792351750,19820,19820,19820,19820,0
|
|
20240521,154500,792351750,19820,19820,19820,19820,0
|
|
20240521,154400,792351750,19820,19820,19820,19820,0
|
|
20240521,154300,792351750,19820,19820,19820,19820,0
|
|
20240521,154200,792351750,19820,19820,19820,19820,0
|
|
20240521,154100,792351750,19820,19820,19820,19820,0
|
|
20240521,154000,792351750,19820,19820,19820,19820,0
|
|
20240521,153900,792351750,19820,19820,19820,19820,0
|
|
20240521,153800,792351750,19820,19820,19820,19820,0
|
|
20240521,153700,792351750,19820,19820,19820,19820,0
|
|
20240521,153600,792351750,19820,19820,19820,19820,509
|
|
20240521,153500,792351750,19820,19820,19820,19820,0
|
|
20240521,153400,792351750,19820,19820,19820,19820,0
|
|
20240521,153300,792351750,19820,19820,19820,19820,0
|
|
20240521,153200,792351750,19820,19820,19820,19820,0
|
|
20240521,153100,792351750,19820,19820,19820,19820,0
|
|
20240521,153000,792351750,19820,19820,19820,19820,509
|
|
20240521,152900,782263370,19810,19810,19810,19810,0
|
|
20240521,152800,782263370,19810,19810,19810,19810,0
|
|
20240521,152700,782263370,19810,19810,19810,19810,0
|
|
20240521,152600,782263370,19810,19810,19810,19810,0
|
|
20240521,152500,782263370,19810,19810,19810,19810,0
|
|
20240521,152400,782263370,19810,19810,19810,19810,0
|
|
20240521,152300,782263370,19810,19810,19810,19810,0
|
|
20240521,152200,782263370,19810,19810,19810,19810,0
|
|
20240521,152100,782263370,19810,19810,19810,19810,0
|
|
20240521,152000,782263370,19810,19810,19810,19810,0
|
|
20240521,151900,782263370,19810,19820,19820,19810,81
|
|
20240521,151800,780658710,19820,19810,19820,19810,63
|
|
20240521,151700,779410650,19810,19820,19820,19810,27
|
|
20240521,151600,778875660,19820,19810,19820,19810,19
|
|
20240521,151500,778499170,19810,19810,19810,19810,26
|
|
20240521,151400,777984110,19810,19830,19830,19800,104
|
|
20240521,151300,775922270,19830,19830,19830,19830,10
|
|
20240521,151200,775723970,19830,19820,19830,19820,105
|
|
20240521,151100,773641870,19820,19800,19820,19800,165
|
|
20240521,151000,770372010,19800,19800,19820,19800,36
|
|
20240521,150900,769658890,19800,19810,19810,19800,5
|
|
20240521,150800,769559870,19810,19800,19810,19800,268
|
|
20240521,150700,764253270,19800,19800,19800,19800,3
|
|
20240521,150600,764193870,19800,19810,19810,19800,184
|
|
20240521,150500,760550490,19800,19800,19800,19800,56
|
|
20240521,150400,759441690,19800,19800,19800,19800,0
|
|
20240521,150300,759441690,19800,19800,19800,19800,0
|
|
20240521,150200,759441690,19800,19810,19810,19800,58
|
|
20240521,150100,758292730,19810,19810,19810,19810,3
|
|
20240521,150000,758233300,19810,19810,19810,19810,15
|
|
20240521,145900,757936150,19810,19820,19820,19810,3
|
|
20240521,145800,757876710,19810,19820,19820,19810,216
|
|
20240521,145700,753596910,19820,19820,19820,19820,125
|
|
20240521,145600,751119410,19810,19810,19810,19810,0
|
|
20240521,145500,751119410,19810,19810,19810,19810,33
|
|
20240521,145400,750465680,19820,19820,19820,19820,20
|
|
20240521,145300,750069280,19820,19820,19820,19820,10
|
|
20240521,145200,749871080,19810,19810,19810,19810,0
|
|
20240521,145100,749871080,19810,19810,19810,19810,58
|
|
20240521,145000,748722100,19810,19820,19820,19810,81
|
|
20240521,144900,747116880,19820,19820,19820,19820,0
|
|
20240521,144800,747116880,19820,19820,19820,19820,0
|
|
20240521,144700,747116880,19820,19820,19820,19820,108
|
|
20240521,144600,744976320,19820,19820,19820,19810,214
|
|
20240521,144500,740736090,19820,19820,19820,19820,10
|
|
20240521,144400,740537890,19820,19820,19820,19820,0
|
|
20240521,144300,740537890,19820,19810,19820,19810,100
|
|
20240521,144200,738556880,19810,19820,19820,19810,102
|
|
20240521,144100,736536250,19820,19820,19820,19820,0
|
|
20240521,144000,736536250,19820,19820,19820,19820,0
|
|
20240521,143900,736536250,19820,19810,19820,19810,115
|
|
20240521,143800,734257140,19810,19810,19810,19810,85
|
|
20240521,143700,732573290,19810,19810,19810,19810,35
|
|
20240521,143600,731879940,19810,19810,19810,19810,139
|
|
20240521,143500,729126350,19800,19800,19800,19800,0
|
|
20240521,143400,729126350,19800,19800,19800,19800,102
|
|
20240521,143300,727106750,19800,19800,19800,19800,33
|
|
20240521,143200,726453350,19800,19800,19800,19800,0
|
|
20240521,143100,726453350,19800,19800,19800,19800,76
|
|
20240521,143000,724948550,19790,19790,19790,19790,120
|
|
20240521,142900,722573750,19790,19800,19800,19790,3
|
|
20240521,142800,722514370,19790,19790,19790,19790,44
|
|
20240521,142700,721643610,19790,19790,19790,19790,559
|
|
20240521,142600,710581000,19800,19800,19800,19800,127
|
|
20240521,142500,708066400,19800,19800,19800,19800,15
|
|
20240521,142400,707769400,19810,19810,19810,19810,2
|
|
20240521,142300,707729780,19800,19800,19800,19800,51
|
|
20240521,142200,706719980,19810,19820,19820,19810,12
|
|
20240521,142100,706482250,19820,19820,19820,19820,40
|
|
20240521,142000,705689450,19810,19810,19810,19810,0
|
|
20240521,141900,705689450,19810,19810,19810,19810,0
|
|
20240521,141800,705689450,19810,19810,19810,19810,38
|
|
20240521,141700,704936670,19820,19810,19820,19810,126
|
|
20240521,141600,702439400,19810,19810,19810,19810,0
|
|
20240521,141500,702439400,19810,19800,19810,19800,477
|
|
20240521,141400,692993030,19800,19800,19800,19800,43
|
|
20240521,141300,692141630,19810,19810,19810,19810,0
|
|
20240521,141200,692141630,19810,19810,19810,19810,0
|
|
20240521,141100,692141630,19810,19810,19810,19810,186
|
|
20240521,141000,688456970,19820,19820,19820,19820,0
|
|
20240521,140900,688456970,19820,19820,19820,19820,0
|
|
20240521,140800,688456970,19820,19830,19830,19820,228
|
|
20240521,140700,683938000,19830,19830,19830,19830,1
|
|
20240521,140600,683918170,19820,19820,19820,19820,114
|
|
20240521,140500,681658690,19830,19830,19830,19830,36
|
|
20240521,140400,680944810,19820,19830,19830,19820,105
|
|
20240521,140300,678863160,19830,19830,19830,19830,15
|
|
20240521,140200,678565710,19820,19820,19820,19820,102
|
|
20240521,140100,676544070,19830,19830,19830,19830,1
|
|
20240521,140000,676524240,19820,19820,19820,19820,18
|
|
20240521,135900,676167480,19820,19820,19820,19820,0
|
|
20240521,135800,676167480,19820,19820,19820,19820,115
|
|
20240521,135700,673888180,19820,19820,19820,19820,55
|
|
20240521,135600,672798080,19820,19820,19820,19820,0
|
|
20240521,135500,672798080,19820,19820,19820,19820,0
|
|
20240521,135400,672798080,19820,19830,19830,19820,103
|
|
20240521,135300,670756610,19830,19830,19830,19830,20
|
|
20240521,135200,670360010,19830,19830,19830,19830,30
|
|
20240521,135100,669765110,19830,19830,19830,19830,1
|
|
20240521,135000,669745280,19830,19830,19830,19820,447
|
|
20240521,134900,660882280,19830,19830,19830,19830,0
|
|
20240521,134800,660882280,19830,19830,19830,19830,107
|
|
20240521,134700,658760470,19830,19830,19830,19830,1
|
|
20240521,134600,658740640,19820,19820,19820,19820,257
|
|
20240521,134500,653646900,19820,19820,19820,19820,0
|
|
20240521,134400,653646900,19820,19820,19820,19820,5
|
|
20240521,134300,653547800,19820,19820,19820,19820,0
|
|
20240521,134200,653547800,19820,19820,19820,19820,32
|
|
20240521,134100,652913560,19820,19820,19820,19820,0
|
|
20240521,134000,652913560,19820,19820,19820,19820,269
|
|
20240521,133900,647581980,19810,19810,19810,19810,0
|
|
20240521,133800,647581980,19810,19830,19830,19810,205
|
|
20240521,133700,643519380,19820,19820,19820,19820,0
|
|
20240521,133600,643519380,19820,19820,19820,19820,0
|
|
20240521,133500,643519380,19820,19820,19820,19820,0
|
|
20240521,133400,643519380,19820,19820,19820,19820,102
|
|
20240521,133300,641497740,19830,19830,19830,19830,13
|
|
20240521,133200,641239950,19830,19830,19830,19830,1
|
|
20240521,133100,641220120,19820,19820,19820,19820,48
|
|
20240521,133000,640268760,19820,19820,19820,19820,65
|
|
20240521,132900,638980460,19830,19820,19830,19820,43
|
|
20240521,132800,638127800,19820,19810,19820,19810,101
|
|
20240521,132700,636126790,19810,19810,19810,19810,29
|
|
20240521,132600,635552300,19810,19810,19810,19810,0
|
|
20240521,132500,635552300,19810,19810,19810,19810,82
|
|
20240521,132400,633927880,19810,19810,19810,19810,52
|
|
20240521,132300,632897760,19800,19800,19800,19800,55
|
|
20240521,132200,631808760,19800,19800,19800,19800,0
|
|
20240521,132100,631808760,19800,19800,19800,19800,70
|
|
20240521,132000,630422760,19800,19800,19800,19800,125
|
|
20240521,131900,627947760,19800,19790,19800,19790,106
|
|
20240521,131800,625849970,19790,19790,19790,19790,0
|
|
20240521,131700,625849970,19790,19790,19790,19790,15
|
|
20240521,131600,625553120,19790,19790,19790,19790,0
|
|
20240521,131500,625553120,19790,19790,19790,19790,102
|
|
20240521,131400,623534540,19800,19800,19800,19800,0
|
|
20240521,131300,623534540,19800,19800,19800,19800,0
|
|
20240521,131200,623534540,19800,19800,19800,19800,100
|
|
20240521,131100,621554540,19800,19790,19800,19790,104
|
|
20240521,131000,619496350,19800,19800,19800,19800,1
|
|
20240521,130900,619476550,19800,19800,19800,19800,0
|
|
20240521,130800,619476550,19800,19800,19800,19800,20
|
|
20240521,130700,619080550,19790,19790,19800,19790,136
|
|
20240521,130600,616389100,19800,19800,19800,19800,0
|
|
20240521,130500,616389100,19800,19800,19800,19800,0
|
|
20240521,130400,616389100,19800,19800,19800,19800,5
|
|
20240521,130300,616290100,19790,19790,19790,19790,116
|
|
20240521,130200,613994460,19790,19790,19790,19790,362
|
|
20240521,130100,606830480,19790,19790,19790,19790,0
|
|
20240521,130000,606830480,19790,19790,19790,19790,0
|
|
20240521,125900,606830480,19790,19790,19790,19790,155
|
|
20240521,125800,603763030,19790,19790,19790,19790,8
|
|
20240521,125700,603604710,19790,19790,19790,19790,10
|
|
20240521,125600,603406810,19800,19800,19800,19800,4
|
|
20240521,125500,603327610,19790,19800,19800,19790,125
|
|
20240521,125400,600853840,19800,19800,19800,19800,2
|
|
20240521,125300,600814240,19800,19790,19800,19790,8
|
|
20240521,125200,600655910,19800,19790,19800,19790,22
|
|
20240521,125100,600220520,19790,19790,19790,19790,101
|
|
20240521,125000,598221730,19800,19800,19800,19790,12
|
|
20240521,124900,597984200,19790,19790,19790,19790,0
|
|
20240521,124800,597984200,19790,19790,19790,19790,8
|
|
20240521,124700,597825880,19790,19790,19790,19790,102
|
|
20240521,124600,595807300,19790,19800,19800,19790,60
|
|
20240521,124500,594619800,19790,19790,19790,19790,7
|
|
20240521,124400,594481270,19790,19790,19790,19790,0
|
|
20240521,124300,594481270,19790,19790,19790,19790,8
|
|
20240521,124200,594322950,19800,19800,19800,19800,51
|
|
20240521,124100,593313150,19790,19790,19790,19790,7
|
|
20240521,124000,593174620,19790,19790,19790,19790,0
|
|
20240521,123900,593174620,19790,19800,19800,19790,103
|
|
20240521,123800,591136230,19800,19800,19800,19790,69
|
|
20240521,123700,589770350,19800,19800,19800,19800,20
|
|
20240521,123600,589374350,19800,19790,19800,19790,13
|
|
20240521,123500,589117030,19800,19810,19810,19800,19
|
|
20240521,123400,588740800,19800,19800,19800,19800,22
|
|
20240521,123300,588305200,19790,19800,19800,19790,117
|
|
20240521,123200,585988670,19790,19790,19790,19790,0
|
|
20240521,123100,585988670,19790,19800,19800,19790,9
|
|
20240521,123000,585810550,19790,19790,19790,19790,0
|
|
20240521,122900,585810550,19790,19790,19790,19790,7
|
|
20240521,122800,585672020,19800,19800,19800,19800,25
|
|
20240521,122700,585177020,19790,19800,19800,19790,161
|
|
20240521,122600,581990730,19790,19790,19790,19790,50
|
|
20240521,122500,581001230,19800,19800,19800,19800,0
|
|
20240521,122400,581001230,19800,19800,19800,19800,35
|
|
20240521,122300,580308230,19800,19800,19800,19800,102
|
|
20240521,122200,578288630,19800,19800,19800,19800,23
|
|
20240521,122100,577833230,19800,19810,19810,19800,107
|
|
20240521,122000,575713630,19800,19800,19800,19800,7
|
|
20240521,121900,575575030,19800,19800,19800,19790,139
|
|
20240521,121800,572823920,19800,19800,19800,19800,35
|
|
20240521,121700,572130920,19800,19790,19800,19790,57
|
|
20240521,121600,571002390,19790,19790,19790,19790,16
|
|
20240521,121500,570685750,19800,19800,19800,19800,43
|
|
20240521,121400,569834350,19800,19800,19800,19800,7
|
|
20240521,121300,569695750,19790,19800,19800,19790,100
|
|
20240521,121200,567716660,19800,19800,19800,19800,45
|
|
20240521,121100,566825660,19800,19800,19800,19800,787
|
|
20240521,121000,551243060,19800,19800,19800,19800,0
|
|
20240521,120900,551243060,19800,19800,19800,19800,7
|
|
20240521,120800,551104460,19800,19800,19800,19800,13
|
|
20240521,120700,550847060,19800,19800,19800,19800,7
|
|
20240521,120600,550708460,19820,19810,19820,19810,7
|
|
20240521,120500,550569770,19800,19800,19810,19800,32
|
|
20240521,120400,549936150,19800,19800,19800,19800,344
|
|
20240521,120300,543124950,19810,19820,19820,19800,1125
|
|
20240521,120200,520838700,19810,19820,19820,19810,8
|
|
20240521,120100,520680210,19820,19820,19820,19820,11
|
|
20240521,120000,520462190,19820,19820,19820,19810,28
|
|
20240521,115900,519907310,19820,19820,19820,19820,51
|
|
20240521,115800,518896490,19820,19820,19820,19820,17
|
|
20240521,115700,518559550,19820,19820,19820,19810,63
|
|
20240521,115600,517310960,19820,19820,19820,19820,129
|
|
20240521,115500,514754180,19820,19820,19820,19820,157
|
|
20240521,115400,511642440,19830,19830,19830,19830,0
|
|
20240521,115300,511642440,19830,19820,19830,19820,9
|
|
20240521,115200,511464050,19830,19830,19830,19830,1
|
|
20240521,115100,511444220,19820,19820,19820,19820,102
|
|
20240521,115000,509422580,19820,19830,19830,19820,169
|
|
20240521,114900,506071380,19830,19830,19830,19830,0
|
|
20240521,114800,506071380,19830,19830,19830,19820,44
|
|
20240521,114700,505199240,19830,19820,19830,19820,132
|
|
20240521,114600,502582990,19820,19830,19830,19820,24
|
|
20240521,114500,502107210,19820,19820,19820,19820,7
|
|
20240521,114400,501968470,19830,19830,19830,19830,1
|
|
20240521,114300,501948640,19820,19820,19830,19820,112
|
|
20240521,114200,499728790,19820,19820,19820,19820,0
|
|
20240521,114100,499728790,19820,19820,19820,19820,8
|
|
20240521,114000,499570230,19820,19820,19820,19820,0
|
|
20240521,113900,499570230,19820,19820,19830,19820,753
|
|
20240521,113800,484644770,19820,19820,19820,19820,22
|
|
20240521,113700,484208730,19820,19820,19820,19820,35
|
|
20240521,113600,483515030,19830,19820,19830,19820,8
|
|
20240521,113500,483356460,19820,19820,19820,19820,136
|
|
20240521,113400,480660940,19830,19830,19830,19830,26
|
|
20240521,113300,480145360,19820,19820,19820,19820,8
|
|
20240521,113200,479986800,19820,19820,19820,19820,0
|
|
20240521,113100,479986800,19820,19830,19830,19820,42
|
|
20240521,113000,479154140,19850,19830,19850,19830,2
|
|
20240521,112900,479114460,19830,19840,19840,19830,1934
|
|
20240521,112800,440759850,19840,19840,19840,19840,0
|
|
20240521,112700,440759850,19840,19840,19840,19840,0
|
|
20240521,112600,440759850,19840,19840,19840,19840,7
|
|
20240521,112500,440620970,19840,19840,19840,19840,4
|
|
20240521,112400,440541610,19840,19840,19840,19840,62
|
|
20240521,112300,439311530,19850,19860,19860,19850,414
|
|
20240521,112200,431093580,19850,19850,19850,19850,155
|
|
20240521,112100,428016830,19850,19850,19860,19850,419
|
|
20240521,112000,419699570,19850,19850,19850,19840,2308
|
|
20240521,111900,373898450,19850,19850,19850,19850,188
|
|
20240521,111800,370166650,19860,19860,19860,19860,3
|
|
20240521,111700,370107070,19850,19850,19850,19850,8
|
|
20240521,111600,369948270,19860,19860,19860,19860,0
|
|
20240521,111500,369948270,19860,19860,19860,19860,165
|
|
20240521,111400,366671370,19850,19850,19860,19850,392
|
|
20240521,111300,358888170,19860,19860,19860,19860,2
|
|
20240521,111200,358848450,19860,19850,19860,19850,8
|
|
20240521,111100,358689640,19850,19860,19860,19850,121
|
|
20240521,111000,356287740,19860,19860,19860,19860,3
|
|
20240521,110900,356228160,19850,19860,19860,19850,10
|
|
20240521,110800,356029640,19850,19850,19850,19850,822
|
|
20240521,110700,339712940,19850,19850,19860,19850,858
|
|
20240521,110600,322681630,19860,19860,19860,19860,10
|
|
20240521,110500,322483030,19850,19850,19850,19850,8
|
|
20240521,110400,322324230,19850,19850,19850,19850,0
|
|
20240521,110300,322324230,19850,19850,19850,19850,18
|
|
20240521,110200,321966930,19850,19850,19850,19850,87
|
|
20240521,110100,320239980,19850,19860,19860,19850,3
|
|
20240521,110000,320180410,19860,19850,19860,19850,92
|
|
20240521,105900,318353360,19850,19860,19860,19850,230
|
|
20240521,105800,313786570,19860,19860,19860,19860,5
|
|
20240521,105700,313687270,19850,19860,19860,19850,10
|
|
20240521,105600,313488750,19860,19860,19860,19860,15
|
|
20240521,105500,313190850,19850,19850,19860,19850,340
|
|
20240521,105400,306439550,19860,19860,19860,19860,40
|
|
20240521,105300,305645150,19850,19850,19850,19850,15
|
|
20240521,105200,305347400,19850,19850,19850,19850,7
|
|
20240521,105100,305208450,19860,19860,19860,19860,100
|
|
20240521,105000,303222450,19860,19860,19860,19860,37
|
|
20240521,104900,302487630,19860,19870,19870,19860,12
|
|
20240521,104800,302249290,19870,19860,19870,19860,42
|
|
20240521,104700,301414820,19860,19860,19860,19860,115
|
|
20240521,104600,299130920,19860,19860,19860,19860,0
|
|
20240521,104500,299130920,19860,19860,19860,19860,8
|
|
20240521,104400,298972040,19860,19860,19860,19860,0
|
|
20240521,104300,298972040,19860,19860,19860,19860,109
|
|
20240521,104200,296807300,19870,19870,19870,19870,75
|
|
20240521,104100,295317050,19860,19860,19860,19860,0
|
|
20240521,104000,295317050,19860,19860,19860,19860,135
|
|
20240521,103900,292635950,19850,19850,19850,19850,101
|
|
20240521,103800,290631100,19850,19850,19850,19850,13
|
|
20240521,103700,290373050,19860,19860,19860,19860,15
|
|
20240521,103600,290075150,19860,19860,19860,19860,138
|
|
20240521,103500,287334470,19860,19870,19870,19860,126
|
|
20240521,103400,284832010,19870,19860,19870,19860,40
|
|
20240521,103300,284037410,19860,19860,19860,19860,8
|
|
20240521,103200,283878530,19860,19860,19860,19860,0
|
|
20240521,103100,283878530,19860,19860,19860,19860,109
|
|
20240521,103000,281713790,19860,19870,19870,19860,185
|
|
20240521,102900,278038940,19870,19870,19870,19870,0
|
|
20240521,102800,278038940,19870,19870,19870,19870,108
|
|
20240521,102700,275892980,19870,19860,19870,19860,614
|
|
20240521,102600,263698800,19860,19860,19860,19860,8
|
|
20240521,102500,263539920,19870,19870,19870,19870,227
|
|
20240521,102400,259029430,19870,19870,19870,19870,7
|
|
20240521,102300,258890340,19870,19870,19870,19870,500
|
|
20240521,102200,248955340,19870,19870,19870,19870,5
|
|
20240521,102100,248855990,19870,19870,19870,19870,8
|
|
20240521,102000,248697030,19870,19860,19870,19860,241
|
|
20240521,101900,243909370,19870,19880,19880,19870,290
|
|
20240521,101800,238147060,19870,19870,19870,19870,0
|
|
20240521,101700,238147060,19870,19870,19870,19870,0
|
|
20240521,101600,238147060,19870,19870,19870,19870,7
|
|
20240521,101500,238007970,19870,19880,19880,19870,426
|
|
20240521,101400,229539270,19870,19870,19870,19870,8
|
|
20240521,101300,229380310,19870,19870,19870,19870,0
|
|
20240521,101200,229380310,19870,19870,19870,19870,7
|
|
20240521,101100,229241220,19880,19880,19880,19880,0
|
|
20240521,101000,229241220,19880,19880,19880,19870,201
|
|
20240521,100900,225246340,19870,19880,19880,19870,12
|
|
20240521,100800,225007850,19880,19880,19880,19880,12
|
|
20240521,100700,224769290,19870,19870,19870,19870,142
|
|
20240521,100600,221947750,19860,19870,19870,19860,638
|
|
20240521,100500,209272690,19870,19870,19870,19870,8
|
|
20240521,100400,209113730,19860,19870,19870,19860,8
|
|
20240521,100300,208954840,19870,19870,19880,19870,392
|
|
20240521,100200,201165020,19880,19900,19900,19880,1269
|
|
20240521,100100,175923840,19910,19910,19910,19910,13
|
|
20240521,100000,175665010,19900,19910,19910,19900,8
|
|
20240521,095900,175505800,19910,19910,19910,19910,1
|
|
20240521,095800,175485890,19910,19910,19910,19910,40
|
|
20240521,095700,174689490,19910,19910,19910,19900,172
|
|
20240521,095600,171265920,19910,19920,19920,19910,62
|
|
20240521,095500,170031480,19910,19910,19910,19910,8
|
|
20240521,095400,169872200,19920,19920,19920,19920,10
|
|
20240521,095300,169673000,19930,19940,19940,19930,2
|
|
20240521,095200,169633130,19940,19930,19940,19930,168
|
|
20240521,095100,166283810,19910,19910,19910,19910,3
|
|
20240521,095000,166224080,19890,19910,19910,19890,250
|
|
20240521,094900,161251220,19890,19890,19890,19880,187
|
|
20240521,094800,157532270,19890,19890,19890,19890,7
|
|
20240521,094700,157393040,19910,19910,19910,19910,1
|
|
20240521,094600,157373130,19900,19880,19900,19880,4
|
|
20240521,094500,157293570,19890,19890,19890,19880,55
|
|
20240521,094400,156200120,19890,19890,19890,19890,139
|
|
20240521,094300,153435410,19890,19890,19890,19880,166
|
|
20240521,094200,150133820,19880,19880,19880,19880,112
|
|
20240521,094100,147907260,19880,19880,19880,19880,55
|
|
20240521,094000,146813860,19870,19880,19880,19870,115
|
|
20240521,093900,144528580,19880,19870,19880,19870,46
|
|
20240521,093800,143614430,19870,19860,19870,19860,29
|
|
20240521,093700,143038290,19870,19870,19870,19860,56
|
|
20240521,093600,141925610,19870,19860,19870,19860,20
|
|
20240521,093500,141528290,19870,19870,19870,19870,1
|
|
20240521,093400,141508420,19860,19860,19860,19860,15
|
|
20240521,093300,141210520,19860,19870,19870,19860,79
|
|
20240521,093200,139641560,19850,19860,19860,19850,109
|
|
20240521,093100,137476920,19860,19860,19860,19860,13
|
|
20240521,093000,137218740,19860,19860,19860,19860,0
|
|
20240521,092900,137218740,19860,19860,19860,19860,7
|
|
20240521,092800,137079720,19860,19880,19880,19860,1863
|
|
20240521,092700,100066240,19890,19890,19890,19890,1
|
|
20240521,092600,100046350,19890,19890,19890,19880,28
|
|
20240521,092500,99489500,19890,19880,19890,19880,10
|
|
20240521,092400,99290690,19880,19870,19880,19870,56
|
|
20240521,092300,98177530,19880,19870,19880,19870,5
|
|
20240521,092200,98078160,19870,19880,19890,19870,657
|
|
20240521,092100,85017760,19890,19910,19910,19890,1011
|
|
20240521,092000,64902240,19910,19910,19910,19910,0
|
|
20240521,091900,64902240,19910,19910,19910,19910,10
|
|
20240521,091800,64703140,19910,19910,19910,19910,1
|
|
20240521,091700,64683230,19910,19910,19910,19910,5
|
|
20240521,091600,64583680,19920,19930,19930,19920,42
|
|
20240521,091500,63746640,19960,19960,19960,19960,31
|
|
20240521,091400,63127880,19960,19910,19960,19910,8
|
|
20240521,091300,62968550,19910,19910,19910,19900,201
|
|
20240521,091200,58967070,19900,19910,19910,19890,250
|
|
20240521,091100,53992510,19900,19960,19960,19900,18
|
|
20240521,091000,53633710,19970,19910,19970,19900,85
|
|
20240521,090900,51936870,19930,19970,19970,19890,34
|
|
20240521,090800,51258530,19980,19910,19980,19890,202
|
|
20240521,090700,47237950,19900,19920,19920,19900,860
|
|
20240521,090600,30113460,19980,19920,19990,19920,81
|
|
20240521,090500,28499180,19910,19910,19910,19910,0
|
|
20240521,090400,28499180,19910,19910,20000,19910,116
|
|
20240521,090300,26187900,19910,19920,19920,19910,13
|
|
20240521,090200,25929020,19910,19920,20000,19910,281
|
|
20240521,090100,20332470,19930,19970,19970,19930,794
|
|
20240521,090000,4495690,19970,19980,20100,19970,225
|