693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,203000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,202900,39019986750,52000,52000,52000,52000,0
|
|
20250502,202800,39019986750,52000,52000,52000,52000,0
|
|
20250502,202700,39019986750,52000,52000,52000,52000,0
|
|
20250502,202600,39019986750,52000,52000,52000,52000,0
|
|
20250502,202500,39019986750,52000,52000,52000,52000,0
|
|
20250502,202400,39019986750,52000,52000,52000,52000,0
|
|
20250502,202300,39019986750,52000,52000,52000,52000,0
|
|
20250502,202200,39019986750,52000,52000,52000,52000,0
|
|
20250502,202100,39019986750,52000,52000,52000,52000,0
|
|
20250502,202000,39019986750,52000,52000,52000,52000,0
|
|
20250502,201900,39019986750,52000,52000,52000,52000,0
|
|
20250502,201800,39019986750,52000,52000,52000,52000,0
|
|
20250502,201700,39019986750,52000,52000,52000,52000,0
|
|
20250502,201600,39019986750,52000,52000,52000,52000,0
|
|
20250502,201500,39019986750,52000,52000,52000,52000,0
|
|
20250502,201400,39019986750,52000,52000,52000,52000,0
|
|
20250502,201300,39019986750,52000,52000,52000,52000,0
|
|
20250502,201200,39019986750,52000,52000,52000,52000,0
|
|
20250502,201100,39019986750,52000,52000,52000,52000,0
|
|
20250502,201000,39019986750,52000,52000,52000,52000,0
|
|
20250502,200900,39019986750,52000,52000,52000,52000,0
|
|
20250502,200800,39019986750,52000,52000,52000,52000,0
|
|
20250502,200700,39019986750,52000,52000,52000,52000,0
|
|
20250502,200600,39019986750,52000,52000,52000,52000,0
|
|
20250502,200500,39019986750,52000,52000,52000,52000,0
|
|
20250502,200400,39019986750,52000,52000,52000,52000,0
|
|
20250502,200300,39019986750,52000,52000,52000,52000,0
|
|
20250502,200200,39019986750,52000,52000,52000,52000,0
|
|
20250502,200100,39019986750,52000,52000,52000,52000,0
|
|
20250502,200000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,195900,39019986750,52000,52000,52000,52000,0
|
|
20250502,195800,39019986750,52000,52000,52000,52000,0
|
|
20250502,195700,39019986750,52000,52000,52000,52000,0
|
|
20250502,195600,39019986750,52000,52000,52000,52000,0
|
|
20250502,195500,39019986750,52000,52000,52000,52000,0
|
|
20250502,195400,39019986750,52000,52000,52000,52000,0
|
|
20250502,195300,39019986750,52000,52000,52000,52000,0
|
|
20250502,195200,39019986750,52000,52000,52000,52000,0
|
|
20250502,195100,39019986750,52000,52000,52000,52000,0
|
|
20250502,195000,39019986750,52000,52000,52000,52000,0
|
|
20250502,194900,39019986750,52000,52000,52000,52000,0
|
|
20250502,194800,39019986750,52000,52000,52000,52000,0
|
|
20250502,194700,39019986750,52000,52000,52000,52000,0
|
|
20250502,194600,39019986750,52000,52000,52000,52000,0
|
|
20250502,194500,39019986750,52000,52000,52000,52000,0
|
|
20250502,194400,39019986750,52000,52000,52000,52000,0
|
|
20250502,194300,39019986750,52000,52000,52000,52000,0
|
|
20250502,194200,39019986750,52000,52000,52000,52000,0
|
|
20250502,194100,39019986750,52000,52000,52000,52000,0
|
|
20250502,194000,39019986750,52000,52000,52000,52000,0
|
|
20250502,193900,39019986750,52000,52000,52000,52000,0
|
|
20250502,193800,39019986750,52000,52000,52000,52000,0
|
|
20250502,193700,39019986750,52000,52000,52000,52000,0
|
|
20250502,193600,39019986750,52000,52000,52000,52000,0
|
|
20250502,193500,39019986750,52000,52000,52000,52000,0
|
|
20250502,193400,39019986750,52000,52000,52000,52000,0
|
|
20250502,193300,39019986750,52000,52000,52000,52000,0
|
|
20250502,193200,39019986750,52000,52000,52000,52000,0
|
|
20250502,193100,39019986750,52000,52000,52000,52000,0
|
|
20250502,193000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,192900,39019986750,52000,52000,52000,52000,0
|
|
20250502,192800,39019986750,52000,52000,52000,52000,0
|
|
20250502,192700,39019986750,52000,52000,52000,52000,0
|
|
20250502,192600,39019986750,52000,52000,52000,52000,0
|
|
20250502,192500,39019986750,52000,52000,52000,52000,0
|
|
20250502,192400,39019986750,52000,52000,52000,52000,0
|
|
20250502,192300,39019986750,52000,52000,52000,52000,0
|
|
20250502,192200,39019986750,52000,52000,52000,52000,0
|
|
20250502,192100,39019986750,52000,52000,52000,52000,0
|
|
20250502,192000,39019986750,52000,52000,52000,52000,0
|
|
20250502,191900,39019986750,52000,52000,52000,52000,0
|
|
20250502,191800,39019986750,52000,52000,52000,52000,0
|
|
20250502,191700,39019986750,52000,52000,52000,52000,0
|
|
20250502,191600,39019986750,52000,52000,52000,52000,0
|
|
20250502,191500,39019986750,52000,52000,52000,52000,0
|
|
20250502,191400,39019986750,52000,52000,52000,52000,0
|
|
20250502,191300,39019986750,52000,52000,52000,52000,0
|
|
20250502,191200,39019986750,52000,52000,52000,52000,0
|
|
20250502,191100,39019986750,52000,52000,52000,52000,0
|
|
20250502,191000,39019986750,52000,52000,52000,52000,0
|
|
20250502,190900,39019986750,52000,52000,52000,52000,0
|
|
20250502,190800,39019986750,52000,52000,52000,52000,0
|
|
20250502,190700,39019986750,52000,52000,52000,52000,0
|
|
20250502,190600,39019986750,52000,52000,52000,52000,0
|
|
20250502,190500,39019986750,52000,52000,52000,52000,0
|
|
20250502,190400,39019986750,52000,52000,52000,52000,0
|
|
20250502,190300,39019986750,52000,52000,52000,52000,0
|
|
20250502,190200,39019986750,52000,52000,52000,52000,0
|
|
20250502,190100,39019986750,52000,52000,52000,52000,0
|
|
20250502,190000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,185900,39019986750,52000,52000,52000,52000,0
|
|
20250502,185800,39019986750,52000,52000,52000,52000,0
|
|
20250502,185700,39019986750,52000,52000,52000,52000,0
|
|
20250502,185600,39019986750,52000,52000,52000,52000,0
|
|
20250502,185500,39019986750,52000,52000,52000,52000,0
|
|
20250502,185400,39019986750,52000,52000,52000,52000,0
|
|
20250502,185300,39019986750,52000,52000,52000,52000,0
|
|
20250502,185200,39019986750,52000,52000,52000,52000,0
|
|
20250502,185100,39019986750,52000,52000,52000,52000,0
|
|
20250502,185000,39019986750,52000,52000,52000,52000,0
|
|
20250502,184900,39019986750,52000,52000,52000,52000,0
|
|
20250502,184800,39019986750,52000,52000,52000,52000,0
|
|
20250502,184700,39019986750,52000,52000,52000,52000,0
|
|
20250502,184600,39019986750,52000,52000,52000,52000,0
|
|
20250502,184500,39019986750,52000,52000,52000,52000,0
|
|
20250502,184400,39019986750,52000,52000,52000,52000,0
|
|
20250502,184300,39019986750,52000,52000,52000,52000,0
|
|
20250502,184200,39019986750,52000,52000,52000,52000,0
|
|
20250502,184100,39019986750,52000,52000,52000,52000,0
|
|
20250502,184000,39019986750,52000,52000,52000,52000,0
|
|
20250502,183900,39019986750,52000,52000,52000,52000,0
|
|
20250502,183800,39019986750,52000,52000,52000,52000,0
|
|
20250502,183700,39019986750,52000,52000,52000,52000,0
|
|
20250502,183600,39019986750,52000,52000,52000,52000,0
|
|
20250502,183500,39019986750,52000,52000,52000,52000,0
|
|
20250502,183400,39019986750,52000,52000,52000,52000,0
|
|
20250502,183300,39019986750,52000,52000,52000,52000,0
|
|
20250502,183200,39019986750,52000,52000,52000,52000,0
|
|
20250502,183100,39019986750,52000,52000,52000,52000,0
|
|
20250502,183000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,182900,39019986750,52000,52000,52000,52000,0
|
|
20250502,182800,39019986750,52000,52000,52000,52000,0
|
|
20250502,182700,39019986750,52000,52000,52000,52000,0
|
|
20250502,182600,39019986750,52000,52000,52000,52000,0
|
|
20250502,182500,39019986750,52000,52000,52000,52000,0
|
|
20250502,182400,39019986750,52000,52000,52000,52000,0
|
|
20250502,182300,39019986750,52000,52000,52000,52000,0
|
|
20250502,182200,39019986750,52000,52000,52000,52000,0
|
|
20250502,182100,39019986750,52000,52000,52000,52000,0
|
|
20250502,182000,39019986750,52000,52000,52000,52000,0
|
|
20250502,181900,39019986750,52000,52000,52000,52000,0
|
|
20250502,181800,39019986750,52000,52000,52000,52000,0
|
|
20250502,181700,39019986750,52000,52000,52000,52000,0
|
|
20250502,181600,39019986750,52000,52000,52000,52000,0
|
|
20250502,181500,39019986750,52000,52000,52000,52000,0
|
|
20250502,181400,39019986750,52000,52000,52000,52000,0
|
|
20250502,181300,39019986750,52000,52000,52000,52000,0
|
|
20250502,181200,39019986750,52000,52000,52000,52000,0
|
|
20250502,181100,39019986750,52000,52000,52000,52000,0
|
|
20250502,181000,39019986750,52000,52000,52000,52000,0
|
|
20250502,180900,39019986750,52000,52000,52000,52000,0
|
|
20250502,180800,39019986750,52000,52000,52000,52000,0
|
|
20250502,180700,39019986750,52000,52000,52000,52000,0
|
|
20250502,180600,39019986750,52000,52000,52000,52000,0
|
|
20250502,180500,39019986750,52000,52000,52000,52000,0
|
|
20250502,180400,39019986750,52000,52000,52000,52000,0
|
|
20250502,180300,39019986750,52000,52000,52000,52000,0
|
|
20250502,180200,39019986750,52000,52000,52000,52000,0
|
|
20250502,180100,39019986750,52000,52000,52000,52000,0
|
|
20250502,180000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,175900,39019986750,52000,52000,52000,52000,0
|
|
20250502,175800,39019986750,52000,52000,52000,52000,0
|
|
20250502,175700,39019986750,52000,52000,52000,52000,0
|
|
20250502,175600,39019986750,52000,52000,52000,52000,0
|
|
20250502,175500,39019986750,52000,52000,52000,52000,0
|
|
20250502,175400,39019986750,52000,52000,52000,52000,0
|
|
20250502,175300,39019986750,52000,52000,52000,52000,0
|
|
20250502,175200,39019986750,52000,52000,52000,52000,0
|
|
20250502,175100,39019986750,52000,52000,52000,52000,0
|
|
20250502,175000,39019986750,52000,52000,52000,52000,0
|
|
20250502,174900,39019986750,52000,52000,52000,52000,0
|
|
20250502,174800,39019986750,52000,52000,52000,52000,0
|
|
20250502,174700,39019986750,52000,52000,52000,52000,0
|
|
20250502,174600,39019986750,52000,52000,52000,52000,0
|
|
20250502,174500,39019986750,52000,52000,52000,52000,0
|
|
20250502,174400,39019986750,52000,52000,52000,52000,0
|
|
20250502,174300,39019986750,52000,52000,52000,52000,0
|
|
20250502,174200,39019986750,52000,52000,52000,52000,0
|
|
20250502,174100,39019986750,52000,52000,52000,52000,0
|
|
20250502,174000,39019986750,52000,52000,52000,52000,0
|
|
20250502,173900,39019986750,52000,52000,52000,52000,0
|
|
20250502,173800,39019986750,52000,52000,52000,52000,0
|
|
20250502,173700,39019986750,52000,52000,52000,52000,0
|
|
20250502,173600,39019986750,52000,52000,52000,52000,0
|
|
20250502,173500,39019986750,52000,52000,52000,52000,0
|
|
20250502,173400,39019986750,52000,52000,52000,52000,0
|
|
20250502,173300,39019986750,52000,52000,52000,52000,0
|
|
20250502,173200,39019986750,52000,52000,52000,52000,0
|
|
20250502,173100,39019986750,52000,52000,52000,52000,0
|
|
20250502,173000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,172900,39019986750,52000,52000,52000,52000,0
|
|
20250502,172800,39019986750,52000,52000,52000,52000,0
|
|
20250502,172700,39019986750,52000,52000,52000,52000,0
|
|
20250502,172600,39019986750,52000,52000,52000,52000,0
|
|
20250502,172500,39019986750,52000,52000,52000,52000,0
|
|
20250502,172400,39019986750,52000,52000,52000,52000,0
|
|
20250502,172300,39019986750,52000,52000,52000,52000,0
|
|
20250502,172200,39019986750,52000,52000,52000,52000,0
|
|
20250502,172100,39019986750,52000,52000,52000,52000,0
|
|
20250502,172000,39019986750,52000,52000,52000,52000,0
|
|
20250502,171900,39019986750,52000,52000,52000,52000,0
|
|
20250502,171800,39019986750,52000,52000,52000,52000,0
|
|
20250502,171700,39019986750,52000,52000,52000,52000,0
|
|
20250502,171600,39019986750,52000,52000,52000,52000,0
|
|
20250502,171500,39019986750,52000,52000,52000,52000,0
|
|
20250502,171400,39019986750,52000,52000,52000,52000,0
|
|
20250502,171300,39019986750,52000,52000,52000,52000,0
|
|
20250502,171200,39019986750,52000,52000,52000,52000,0
|
|
20250502,171100,39019986750,52000,52000,52000,52000,0
|
|
20250502,171000,39019986750,52000,52000,52000,52000,0
|
|
20250502,170900,39019986750,52000,52000,52000,52000,0
|
|
20250502,170800,39019986750,52000,52000,52000,52000,0
|
|
20250502,170700,39019986750,52000,52000,52000,52000,0
|
|
20250502,170600,39019986750,52000,52000,52000,52000,0
|
|
20250502,170500,39019986750,52000,52000,52000,52000,0
|
|
20250502,170400,39019986750,52000,52000,52000,52000,0
|
|
20250502,170300,39019986750,52000,52000,52000,52000,0
|
|
20250502,170200,39019986750,52000,52000,52000,52000,0
|
|
20250502,170100,39019986750,52000,52000,52000,52000,0
|
|
20250502,170000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,165900,39019986750,52000,52000,52000,52000,0
|
|
20250502,165800,39019986750,52000,52000,52000,52000,0
|
|
20250502,165700,39019986750,52000,52000,52000,52000,0
|
|
20250502,165600,39019986750,52000,52000,52000,52000,0
|
|
20250502,165500,39019986750,52000,52000,52000,52000,0
|
|
20250502,165400,39019986750,52000,52000,52000,52000,0
|
|
20250502,165300,39019986750,52000,52000,52000,52000,0
|
|
20250502,165200,39019986750,52000,52000,52000,52000,0
|
|
20250502,165100,39019986750,52000,52000,52000,52000,0
|
|
20250502,165000,39019986750,52000,52000,52000,52000,0
|
|
20250502,164900,39019986750,52000,52000,52000,52000,0
|
|
20250502,164800,39019986750,52000,52000,52000,52000,0
|
|
20250502,164700,39019986750,52000,52000,52000,52000,0
|
|
20250502,164600,39019986750,52000,52000,52000,52000,0
|
|
20250502,164500,39019986750,52000,52000,52000,52000,0
|
|
20250502,164400,39019986750,52000,52000,52000,52000,0
|
|
20250502,164300,39019986750,52000,52000,52000,52000,0
|
|
20250502,164200,39019986750,52000,52000,52000,52000,0
|
|
20250502,164100,39019986750,52000,52000,52000,52000,0
|
|
20250502,164000,39019986750,52000,52000,52000,52000,0
|
|
20250502,163900,39019986750,52000,52000,52000,52000,0
|
|
20250502,163800,39019986750,52000,52000,52000,52000,0
|
|
20250502,163700,39019986750,52000,52000,52000,52000,0
|
|
20250502,163600,39019986750,52000,52000,52000,52000,0
|
|
20250502,163500,39019986750,52000,52000,52000,52000,0
|
|
20250502,163400,39019986750,52000,52000,52000,52000,0
|
|
20250502,163300,39019986750,52000,52000,52000,52000,0
|
|
20250502,163200,39019986750,52000,52000,52000,52000,0
|
|
20250502,163100,39019986750,52000,52000,52000,52000,0
|
|
20250502,163000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,162900,39019986750,52000,52000,52000,52000,0
|
|
20250502,162800,39019986750,52000,52000,52000,52000,0
|
|
20250502,162700,39019986750,52000,52000,52000,52000,0
|
|
20250502,162600,39019986750,52000,52000,52000,52000,0
|
|
20250502,162500,39019986750,52000,52000,52000,52000,0
|
|
20250502,162400,39019986750,52000,52000,52000,52000,0
|
|
20250502,162300,39019986750,52000,52000,52000,52000,0
|
|
20250502,162200,39019986750,52000,52000,52000,52000,0
|
|
20250502,162100,39019986750,52000,52000,52000,52000,0
|
|
20250502,162000,39019986750,52000,52000,52000,52000,0
|
|
20250502,161900,39019986750,52000,52000,52000,52000,0
|
|
20250502,161800,39019986750,52000,52000,52000,52000,0
|
|
20250502,161700,39019986750,52000,52000,52000,52000,0
|
|
20250502,161600,39019986750,52000,52000,52000,52000,0
|
|
20250502,161500,39019986750,52000,52000,52000,52000,0
|
|
20250502,161400,39019986750,52000,52000,52000,52000,0
|
|
20250502,161300,39019986750,52000,52000,52000,52000,0
|
|
20250502,161200,39019986750,52000,52000,52000,52000,0
|
|
20250502,161100,39019986750,52000,52000,52000,52000,0
|
|
20250502,161000,39019986750,52000,52000,52000,52000,0
|
|
20250502,160900,39019986750,52000,52000,52000,52000,0
|
|
20250502,160800,39019986750,52000,52000,52000,52000,0
|
|
20250502,160700,39019986750,52000,52000,52000,52000,0
|
|
20250502,160600,39019986750,52000,52000,52000,52000,0
|
|
20250502,160500,39019986750,52000,52000,52000,52000,0
|
|
20250502,160400,39019986750,52000,52000,52000,52000,0
|
|
20250502,160300,39019986750,52000,52000,52000,52000,0
|
|
20250502,160200,39019986750,52000,52000,52000,52000,0
|
|
20250502,160100,39019986750,52000,52000,52000,52000,0
|
|
20250502,160000,39019986750,52000,52000,52000,52000,15721
|
|
20250502,155900,39019986750,52000,52000,52000,52000,0
|
|
20250502,155800,39019986750,52000,52000,52000,52000,0
|
|
20250502,155700,39019986750,52000,52000,52000,52000,0
|
|
20250502,155600,39019986750,52000,52000,52000,52000,0
|
|
20250502,155500,39019986750,52000,52000,52000,52000,0
|
|
20250502,155400,39019986750,52000,52000,52000,52000,0
|
|
20250502,155300,39019986750,52000,52000,52000,52000,0
|
|
20250502,155200,39019986750,52000,52000,52000,52000,0
|
|
20250502,155100,39019986750,52000,52000,52000,52000,0
|
|
20250502,155000,39019986750,52000,52000,52000,52000,0
|
|
20250502,154900,39019986750,52000,52000,52000,52000,0
|
|
20250502,154800,39019986750,52000,52000,52000,52000,0
|
|
20250502,154700,39019986750,52000,52000,52000,52000,0
|
|
20250502,154600,39019986750,52000,52000,52000,52000,0
|
|
20250502,154500,39019986750,52000,52000,52000,52000,0
|
|
20250502,154400,39019986750,52000,52000,52000,52000,0
|
|
20250502,154300,39019986750,52000,52000,52000,52000,0
|
|
20250502,154200,39019986750,52000,52000,52000,52000,0
|
|
20250502,154100,39019986750,52000,52000,52000,52000,0
|
|
20250502,154000,39019986750,52000,52000,52000,52000,0
|
|
20250502,153900,39019986750,52000,52000,52000,52000,0
|
|
20250502,153800,39019986750,52000,52000,52000,52000,0
|
|
20250502,153700,39019986750,52000,52000,52000,52000,0
|
|
20250502,153600,39019986750,52000,52000,52000,52000,0
|
|
20250502,153500,39019986750,52000,52000,52000,52000,0
|
|
20250502,153400,39019986750,52000,52000,52000,52000,0
|
|
20250502,153300,39019986750,52000,52000,52000,52000,0
|
|
20250502,153200,39019986750,52000,52000,52000,52000,0
|
|
20250502,153100,39019986750,52000,52000,52000,52000,0
|
|
20250502,153000,39019986750,52000,52000,52000,52000,31442
|
|
20250502,152900,38202494750,51600,51600,51600,51600,0
|
|
20250502,152800,38202494750,51600,51600,51600,51600,0
|
|
20250502,152700,38202494750,51600,51600,51600,51600,0
|
|
20250502,152600,38202494750,51600,51600,51600,51600,0
|
|
20250502,152500,38202494750,51600,51600,51600,51600,0
|
|
20250502,152400,38202494750,51600,51600,51600,51600,0
|
|
20250502,152300,38202494750,51600,51600,51600,51600,0
|
|
20250502,152200,38202494750,51600,51600,51600,51600,0
|
|
20250502,152100,38202494750,51600,51600,51600,51600,0
|
|
20250502,152000,38202494750,51600,51600,51600,51600,0
|
|
20250502,151900,38202494750,51600,51600,51700,51400,2283
|
|
20250502,151800,38084670850,51600,51400,51600,51400,1335
|
|
20250502,151700,38015936050,51500,51500,51600,51400,1278
|
|
20250502,151600,37950098000,51600,51600,51700,51500,887
|
|
20250502,151500,37904330100,51600,51600,51800,51600,427
|
|
20250502,151400,37882257500,51700,51800,51800,51700,917
|
|
20250502,151300,37834829500,51800,51600,51800,51600,2574
|
|
20250502,151200,37701673100,51600,51600,51700,51600,2790
|
|
20250502,151100,37557704200,51700,51700,51800,51600,819
|
|
20250502,151000,37515348250,51700,51800,51800,51600,819
|
|
20250502,150900,37472980450,51700,51800,51800,51600,2346
|
|
20250502,150800,37351656350,51800,51800,51800,51500,3968
|
|
20250502,150700,37146560850,51800,51600,51800,51600,3889
|
|
20250502,150600,36945639750,51600,51500,51700,51400,1372
|
|
20250502,150500,36874877750,51500,51200,51600,51200,5071
|
|
20250502,150400,36614241450,51200,51200,51300,51200,404
|
|
20250502,150300,36593527350,51200,51200,51300,51000,2300
|
|
20250502,150200,36475862150,51300,51300,51300,51100,2401
|
|
20250502,150100,36352937600,51300,51300,51300,51200,458
|
|
20250502,150000,36329455850,51300,51200,51400,51200,1009
|
|
20250502,145900,36277658800,51300,51300,51400,51200,1827
|
|
20250502,145800,36183932200,51400,51400,51400,51300,932
|
|
20250502,145700,36136098600,51400,51400,51400,51300,564
|
|
20250502,145600,36107134100,51400,51300,51500,51300,934
|
|
20250502,145500,36059194900,51400,51400,51500,51300,1746
|
|
20250502,145400,35969486600,51500,51600,51600,51400,1003
|
|
20250502,145300,35917867200,51600,51500,51600,51400,274
|
|
20250502,145200,35903745700,51500,51500,51500,51400,265
|
|
20250502,145100,35890109500,51500,51400,51500,51400,596
|
|
20250502,145000,35859457850,51400,51300,51500,51300,1213
|
|
20250502,144900,35797105800,51400,51300,51400,51300,1398
|
|
20250502,144800,35725305500,51400,51400,51400,51300,982
|
|
20250502,144700,35674911200,51400,51400,51600,51300,2083
|
|
20250502,144600,35567713700,51400,51300,51600,51300,1536
|
|
20250502,144500,35488713500,51300,51700,51700,51300,3766
|
|
20250502,144400,35294711800,51700,51600,51700,51600,663
|
|
20250502,144300,35260436900,51600,51600,51700,51600,787
|
|
20250502,144200,35219806800,51700,51700,51700,51600,993
|
|
20250502,144100,35168547350,51700,51800,51800,51600,2656
|
|
20250502,144000,35031448750,51800,51900,51900,51700,3121
|
|
20250502,143900,34869856550,51900,51900,51900,51800,353
|
|
20250502,143800,34851536300,51900,51900,52000,51800,2283
|
|
20250502,143700,34733065800,51900,51700,51900,51700,2031
|
|
20250502,143600,34627861000,51800,51800,51800,51700,659
|
|
20250502,143500,34593728300,51800,51900,52000,51700,3924
|
|
20250502,143400,34390278200,51900,52000,52000,51800,2973
|
|
20250502,143300,34236065200,51900,51800,52000,51800,8890
|
|
20250502,143200,33774950800,51800,51800,51900,51800,3523
|
|
20250502,143100,33592398050,51800,51750,51800,51750,1091
|
|
20250502,143000,33535897600,51700,51700,51800,51600,1447
|
|
20250502,142900,33461088600,51700,51600,51700,51600,375
|
|
20250502,142800,33441718200,51700,51600,51700,51600,579
|
|
20250502,142700,33411785400,51600,51600,51700,51600,271
|
|
20250502,142600,33397783000,51700,51700,51700,51600,2424
|
|
20250502,142500,33272648800,51700,51800,51900,51600,2182
|
|
20250502,142400,33159843200,51800,51900,52000,51800,5402
|
|
20250502,142300,32879650100,51900,51700,51900,51500,5937
|
|
20250502,142200,32572604000,51700,51700,51700,51600,777
|
|
20250502,142100,32532447850,51700,51600,51700,51600,2217
|
|
20250502,142000,32417970000,51600,51500,51600,51500,608
|
|
20250502,141900,32386599300,51600,51500,51600,51500,534
|
|
20250502,141800,32359046100,51600,51400,51600,51300,3770
|
|
20250502,141700,32165010900,51300,51300,51400,51200,1709
|
|
20250502,141600,32077299300,51300,51300,51400,51300,1484
|
|
20250502,141500,32001154600,51300,51400,51400,51200,1431
|
|
20250502,141400,31927735450,51400,51400,51400,51300,568
|
|
20250502,141300,31898573350,51400,51400,51400,51300,644
|
|
20250502,141200,31865513450,51400,51300,51500,51300,1197
|
|
20250502,141100,31803973550,51300,51300,51400,51300,1712
|
|
20250502,141000,31716131750,51300,51400,51400,51300,658
|
|
20250502,140900,31682348050,51400,51300,51500,51300,5181
|
|
20250502,140800,31416412150,51400,51450,51500,51400,1572
|
|
20250502,140700,31335576650,51400,51500,51500,51400,1881
|
|
20250502,140600,31238826000,51400,51400,51500,51400,1925
|
|
20250502,140500,31139870200,51500,51600,51600,51400,893
|
|
20250502,140400,31093891500,51500,51600,51600,51400,4893
|
|
20250502,140300,30841866500,51600,51900,51900,51400,7137
|
|
20250502,140200,30473479900,51900,51700,52000,51600,13716
|
|
20250502,140100,29761922000,51700,51500,51700,51400,4593
|
|
20250502,140000,29524942000,51500,51400,51500,51300,843
|
|
20250502,135900,29481608900,51400,51400,51400,51300,929
|
|
20250502,135800,29433868300,51400,51400,51400,51300,1008
|
|
20250502,135700,29382072800,51400,51400,51500,51300,1945
|
|
20250502,135600,29282099300,51300,51200,51400,51200,2535
|
|
20250502,135500,29152105400,51200,51200,51200,51100,1721
|
|
20250502,135400,29063997950,51200,51100,51200,51000,2145
|
|
20250502,135300,28954392250,51200,51200,51300,51100,1367
|
|
20250502,135200,28884424050,51200,51250,51300,51100,910
|
|
20250502,135100,28837827100,51200,51200,51300,51100,1131
|
|
20250502,135000,28779908600,51200,51400,51400,51100,2630
|
|
20250502,134900,28645156500,51400,51000,51500,51000,3628
|
|
20250502,134800,28458998300,51000,51000,51100,50900,1654
|
|
20250502,134700,28374660500,50900,51000,51100,50900,1175
|
|
20250502,134600,28314797000,51000,51200,51200,50900,1706
|
|
20250502,134500,28227752250,51200,51200,51300,51100,3027
|
|
20250502,134400,28072989100,51300,51300,51400,51100,2675
|
|
20250502,134300,27935811050,51400,51700,51700,51300,5999
|
|
20250502,134200,27626714900,51600,51200,51800,51200,16784
|
|
20250502,134100,26761933700,51300,51200,51300,51200,617
|
|
20250502,134000,26730334900,51300,51300,51300,51300,0
|
|
20250502,133900,26730334900,51300,51100,51300,51000,3509
|
|
20250502,133800,26550800700,51100,51100,51200,51100,1741
|
|
20250502,133700,26461788350,51100,50800,51300,50800,16512
|
|
20250502,133600,25616513150,50900,50800,50900,50800,1290
|
|
20250502,133500,25550913550,50800,51000,51000,50800,815
|
|
20250502,133400,25509430150,51000,50900,51000,50800,1641
|
|
20250502,133300,25425933250,50800,51000,51000,50800,872
|
|
20250502,133200,25381525450,50900,51000,51000,50900,1009
|
|
20250502,133100,25330143150,51000,51000,51000,50900,853
|
|
20250502,133000,25286692550,50900,51100,51200,50900,4449
|
|
20250502,132900,25059544100,51000,51000,51100,50900,2346
|
|
20250502,132800,24939875350,51000,50500,51200,50500,7501
|
|
20250502,132700,24557907550,50600,50500,50600,50500,928
|
|
20250502,132600,24510977850,50600,50600,50600,50500,982
|
|
20250502,132500,24461322500,50600,50700,50700,50600,1364
|
|
20250502,132400,24392283850,50700,50600,50700,50500,1662
|
|
20250502,132300,24308186250,50700,50600,50800,50600,975
|
|
20250502,132200,24258801150,50600,50600,50700,50400,4858
|
|
20250502,132100,24013197250,50600,50900,51000,50600,3365
|
|
20250502,132000,23842188550,51000,51000,51000,50800,7129
|
|
20250502,131900,23479039100,51100,50800,51100,50800,3917
|
|
20250502,131800,23279469000,50800,51000,51000,50700,2187
|
|
20250502,131700,23168154600,51000,50700,51000,50700,3434
|
|
20250502,131600,22993416700,50700,50500,50700,50400,3220
|
|
20250502,131500,22830765350,50400,50400,50500,50300,1756
|
|
20250502,131400,22742257150,50400,50500,50600,50400,2172
|
|
20250502,131300,22632687250,50600,50500,50600,50300,4242
|
|
20250502,131200,22418598050,50200,50600,50700,50200,5942
|
|
20250502,131100,22119044450,50700,51100,51100,50600,5227
|
|
20250502,131000,21853328800,51000,51200,51300,51000,5731
|
|
20250502,130900,21560238900,51200,50700,51300,50700,11288
|
|
20250502,130800,20984103450,50800,51000,51000,50700,2874
|
|
20250502,130700,20837958800,50900,51150,51200,50800,6608
|
|
20250502,130600,20500791200,51200,51200,51300,51100,7187
|
|
20250502,130500,20132762500,51100,50900,51200,50900,8005
|
|
20250502,130400,19724231350,50900,50800,51000,50700,10452
|
|
20250502,130300,19192723700,50800,50600,50800,50600,5236
|
|
20250502,130200,18927029850,50700,50600,50700,50500,10454
|
|
20250502,130100,18398081250,50600,50300,50600,50200,12455
|
|
20250502,130000,17769221800,50200,50000,50300,49950,7878
|
|
20250502,125900,17374086450,50000,49900,50000,49700,6621
|
|
20250502,125800,17043898700,49900,50000,50200,49850,12827
|
|
20250502,125700,16402555125,50000,49800,50000,49650,11154
|
|
20250502,125600,15846249875,49800,49650,49800,49600,9521
|
|
20250502,125500,15372856625,49650,49500,49700,49500,9830
|
|
20250502,125400,14885459025,49500,49350,49600,49350,4938
|
|
20250502,125300,14641132625,49350,49350,49350,49350,816
|
|
20250502,125200,14600863025,49350,49350,49400,49350,689
|
|
20250502,125100,14566843575,49350,49350,49350,49300,205
|
|
20250502,125000,14556726925,49350,49400,49400,49300,44
|
|
20250502,124900,14554555175,49400,49250,49400,49150,1480
|
|
20250502,124800,14481595075,49250,49150,49250,49150,913
|
|
20250502,124700,14436631075,49200,49200,49250,49150,424
|
|
20250502,124600,14415762175,49200,49150,49250,49150,361
|
|
20250502,124500,14398003075,49200,49200,49200,49200,1118
|
|
20250502,124400,14342997475,49200,49250,49250,49200,192
|
|
20250502,124300,14333548975,49250,49250,49300,49250,231
|
|
20250502,124200,14322172025,49250,49250,49250,49250,93
|
|
20250502,124100,14317591775,49250,49150,49250,49150,152
|
|
20250502,124000,14310112675,49150,49300,49300,49150,187
|
|
20250502,123900,14300912625,49200,49250,49350,49200,590
|
|
20250502,123800,14271858300,49250,49050,49250,49050,1743
|
|
20250502,123700,14186159950,49050,49050,49100,49000,257
|
|
20250502,123600,14173553450,49100,49050,49100,49050,154
|
|
20250502,123500,14165997750,49000,49100,49100,49000,7
|
|
20250502,123400,14165654425,49050,49150,49200,49050,616
|
|
20250502,123300,14135404975,49200,49150,49250,49100,746
|
|
20250502,123200,14098752875,49150,49125,49325,49100,3233
|
|
20250502,123100,13939475775,49150,48800,49150,48800,2475
|
|
20250502,123000,13818096000,48750,48800,48850,48750,201
|
|
20250502,122900,13808290300,48800,48850,48850,48800,65
|
|
20250502,122800,13805118250,48850,48800,48850,48800,63
|
|
20250502,122700,13802043800,48800,48850,48850,48800,43
|
|
20250502,122600,13799943550,48850,48850,48850,48850,0
|
|
20250502,122500,13799943550,48850,48800,48850,48800,62
|
|
20250502,122400,13796915150,48850,48850,48850,48850,14
|
|
20250502,122300,13796231250,48850,48900,48900,48850,246
|
|
20250502,122200,13784205950,48950,48800,48950,48800,403
|
|
20250502,122100,13764492550,48850,48850,48850,48850,303
|
|
20250502,122000,13749691000,48800,48700,48850,48700,702
|
|
20250502,121900,13715457250,48700,48750,48750,48700,3
|
|
20250502,121800,13715311050,48750,48750,48750,48700,34
|
|
20250502,121700,13713654050,48700,48800,48800,48700,913
|
|
20250502,121600,13669127550,48800,48800,48800,48800,2
|
|
20250502,121500,13669029950,48800,48750,48800,48750,9
|
|
20250502,121400,13668591150,48800,48750,48800,48750,237
|
|
20250502,121300,13657026600,48750,48750,48750,48750,34
|
|
20250502,121200,13655369100,48800,48800,48800,48800,1
|
|
20250502,121100,13655320300,48800,48750,48800,48700,88
|
|
20250502,121000,13651027100,48750,48750,48750,48700,92
|
|
20250502,120900,13646545100,48700,48750,48750,48700,156
|
|
20250502,120800,13638943850,48750,48800,48800,48750,352
|
|
20250502,120700,13621782850,48800,48750,48800,48750,116
|
|
20250502,120600,13616122100,48800,48800,48800,48800,102
|
|
20250502,120500,13611144500,48750,48750,48800,48750,108
|
|
20250502,120400,13605874500,48750,48750,48750,48750,66
|
|
20250502,120300,13602657000,48750,48750,48750,48750,147
|
|
20250502,120200,13595490750,48750,48775,48775,48750,253
|
|
20250502,120100,13583156975,48800,48750,48800,48750,208
|
|
20250502,120000,13573014525,48750,48700,48750,48675,261
|
|
20250502,115900,13560294425,48700,48700,48750,48700,582
|
|
20250502,115800,13531950675,48700,48750,48750,48700,94
|
|
20250502,115700,13527368525,48750,48800,48800,48750,109
|
|
20250502,115600,13522050275,48750,48700,48750,48700,73
|
|
20250502,115500,13518491825,48700,48700,48750,48700,322
|
|
20250502,115400,13502807825,48750,48750,48750,48700,174
|
|
20250502,115300,13494325525,48750,48750,48750,48700,28
|
|
20250502,115200,13492960825,48750,48850,48850,48750,819
|
|
20250502,115100,13453028975,48800,48800,48850,48800,407
|
|
20250502,115000,13433167225,48800,48800,48850,48800,59
|
|
20250502,114900,13430286025,48850,48950,48950,48850,50
|
|
20250502,114800,13427841775,48900,48900,48950,48800,417
|
|
20250502,114700,13407478625,48900,49000,49000,48900,13
|
|
20250502,114600,13406842275,49000,48950,49000,48950,1155
|
|
20250502,114500,13350280425,48950,48950,48975,48950,22
|
|
20250502,114400,13349203500,48950,48900,49000,48850,1581
|
|
20250502,114300,13271760050,48800,48900,48900,48800,410
|
|
20250502,114200,13251722600,48950,48950,48950,48900,615
|
|
20250502,114100,13221623950,48900,48850,48900,48850,236
|
|
20250502,114000,13210084850,48850,48850,48900,48800,340
|
|
20250502,113900,13193476800,48900,48900,48900,48800,345
|
|
20250502,113800,13176614550,48850,48700,48850,48700,661
|
|
20250502,113700,13144336450,48650,48850,48850,48650,1233
|
|
20250502,113600,13084273825,48800,48850,48900,48800,256
|
|
20250502,113500,13071772975,48850,48850,48850,48850,15
|
|
20250502,113400,13071040225,48850,48850,48850,48850,87
|
|
20250502,113300,13066790275,48850,48800,48850,48750,375
|
|
20250502,113200,13048489775,48800,48750,48800,48750,148
|
|
20250502,113100,13041274525,48750,48850,48850,48750,297
|
|
20250502,113000,13026774675,48800,48800,48850,48800,98
|
|
20250502,112900,13021991725,48800,48800,48800,48750,2032
|
|
20250502,112800,12922913325,48750,48850,48850,48750,1479
|
|
20250502,112700,12850749725,48850,49100,49100,48850,5475
|
|
20250502,112600,12582463875,49100,49150,49150,49100,631
|
|
20250502,112500,12551471025,49150,49150,49200,49150,254
|
|
20250502,112400,12538985925,49150,49200,49200,49150,139
|
|
20250502,112300,12532147475,49200,49150,49200,49150,463
|
|
20250502,112200,12509385325,49150,49200,49200,49150,325
|
|
20250502,112100,12493396275,49250,49250,49250,49200,443
|
|
20250502,112000,12471598175,49250,49250,49300,49250,722
|
|
20250502,111900,12436007725,49250,49250,49300,49250,103
|
|
20250502,111800,12430933825,49250,49250,49250,49250,380
|
|
20250502,111700,12412218825,49200,49350,49350,49200,814
|
|
20250502,111600,12372117075,49350,49400,49400,49350,694
|
|
20250502,111500,12337864950,49350,49400,49400,49350,160
|
|
20250502,111400,12329963025,49400,49550,49550,49400,954
|
|
20250502,111300,12282762775,49550,49500,49600,49500,989
|
|
20250502,111200,12233740575,49500,49450,49525,49450,1247
|
|
20250502,111100,12172027625,49450,49450,49550,49450,911
|
|
20250502,111000,12126940875,49500,49350,49500,49350,753
|
|
20250502,110900,12089707975,49400,49350,49400,49325,842
|
|
20250502,110800,12048145425,49400,49350,49400,49350,881
|
|
20250502,110700,12004659225,49350,49300,49350,49250,3034
|
|
20250502,110600,11854981775,49300,49300,49350,49250,635
|
|
20250502,110500,11823654100,49300,49300,49350,49300,332
|
|
20250502,110400,11807285850,49300,49100,49350,49050,1284
|
|
20250502,110300,11744058350,49100,49150,49200,49100,267
|
|
20250502,110200,11730937600,49150,49150,49150,49000,1019
|
|
20250502,110100,11680903900,49150,49250,49250,49100,1344
|
|
20250502,110000,11614835250,49300,49350,49400,49200,1749
|
|
20250502,105900,11528683275,49350,49400,49450,49350,1696
|
|
20250502,105800,11444933375,49350,49400,49450,49300,1955
|
|
20250502,105700,11348391075,49400,49650,49650,49350,4365
|
|
20250502,105600,11132324825,49650,49700,49750,49650,3015
|
|
20250502,105500,10982504075,49700,49600,49800,49600,10920
|
|
20250502,105400,10439658475,49600,49625,49650,49550,3045
|
|
20250502,105300,10288624050,49625,49600,49650,49500,3342
|
|
20250502,105200,10122812400,49600,49450,49700,49400,5370
|
|
20250502,105100,9856725725,49500,49100,49500,49100,6277
|
|
20250502,105000,9547193425,49100,49200,49250,49050,1843
|
|
20250502,104900,9456587900,49200,49250,49350,49100,2910
|
|
20250502,104800,9313295850,49250,49150,49300,49100,4725
|
|
20250502,104700,9080673125,49150,49250,49350,49150,3378
|
|
20250502,104600,8914269800,49300,48500,49400,48500,30133
|
|
20250502,104500,7438189000,48550,48450,48550,48400,6024
|
|
20250502,104400,7145886750,48500,48450,48500,48450,916
|
|
20250502,104300,7101491500,48450,48500,48500,48450,99
|
|
20250502,104200,7096692050,48500,48450,48500,48300,662
|
|
20250502,104100,7064641850,48450,48400,48450,48300,1961
|
|
20250502,104000,6969742650,48450,48400,48450,48400,345
|
|
20250502,103900,6953044175,48400,48400,48400,48400,111
|
|
20250502,103800,6947671775,48450,48400,48450,48400,801
|
|
20250502,103700,6908893425,48400,48250,48400,48250,319
|
|
20250502,103600,6893474725,48250,48350,48350,47550,4143
|
|
20250502,103500,6694410100,48400,48300,48450,48300,645
|
|
20250502,103400,6663184700,48300,48300,48300,48250,149
|
|
20250502,103300,6655988350,48200,48200,48300,48200,125
|
|
20250502,103200,6649960350,48250,48350,48350,48250,384
|
|
20250502,103100,6631421600,48300,48400,48400,48300,220
|
|
20250502,103000,6620784700,48400,48300,48400,48300,760
|
|
20250502,102900,6584005150,48350,48350,48350,48150,1323
|
|
20250502,102800,6520199650,48350,48450,48500,48300,569
|
|
20250502,102700,6492672650,48450,48450,48500,48400,421
|
|
20250502,102600,6472271050,48500,48350,48500,48350,2884
|
|
20250502,102500,6332602100,48350,48350,48350,48300,768
|
|
20250502,102400,6295496950,48350,48350,48350,48300,256
|
|
20250502,102300,6283122250,48400,48300,48400,48300,487
|
|
20250502,102200,6259573400,48300,48300,48300,48250,165
|
|
20250502,102100,6251604400,48300,48150,48350,48150,1266
|
|
20250502,102000,6190536550,48200,48050,48200,48050,1083
|
|
20250502,101900,6138400000,48050,48250,48250,48000,1865
|
|
20250502,101800,6048608650,48300,48400,48400,48250,808
|
|
20250502,101700,6009581225,48400,48450,48450,48350,287
|
|
20250502,101600,5995692925,48450,48450,48500,48350,879
|
|
20250502,101500,5953124175,48500,48500,48550,48450,586
|
|
20250502,101400,5924705175,48550,48500,48550,48450,1226
|
|
20250502,101300,5865216525,48500,48550,48600,48450,1048
|
|
20250502,101200,5814368725,48650,48550,48650,48500,821
|
|
20250502,101100,5774463225,48550,48550,48650,48450,1258
|
|
20250502,101000,5713372400,48500,48700,48700,48450,5586
|
|
20250502,100900,5441938575,48600,48450,48700,48300,13319
|
|
20250502,100800,4795960700,48400,48050,48450,48050,4597
|
|
20250502,100700,4574060550,48150,47750,48200,47750,7530
|
|
20250502,100600,4212439000,47800,47950,48000,47750,411
|
|
20250502,100500,4192746150,47950,48000,48100,47200,1588
|
|
20250502,100400,4117014375,48150,47950,48150,47900,4693
|
|
20250502,100300,3891418075,48000,48200,48250,48000,1922
|
|
20250502,100200,3798808825,48150,47900,48300,47800,4927
|
|
20250502,100100,3561965025,47850,47650,48000,47650,1740
|
|
20250502,100000,3478689875,47600,47500,47600,47450,808
|
|
20250502,095900,3440297550,47500,47500,47500,47350,499
|
|
20250502,095800,3416606800,47550,47400,47550,47400,594
|
|
20250502,095700,3388423250,47400,47450,47450,47400,165
|
|
20250502,095600,3380594725,47450,47500,47500,47400,287
|
|
20250502,095500,3366986675,47500,47500,47550,47400,668
|
|
20250502,095400,3335258225,47550,47500,47600,47500,141
|
|
20250502,095300,3328554675,47450,47400,47450,47350,104
|
|
20250502,095200,3323623825,47350,47300,47350,47300,342
|
|
20250502,095100,3307445275,47300,47350,47400,47300,138
|
|
20250502,095000,3300912925,47200,47300,47400,47200,813
|
|
20250502,094900,3262476425,47250,47350,47400,47250,918
|
|
20250502,094800,3219041975,47350,47400,47400,47350,1133
|
|
20250502,094700,3165360325,47350,47400,47425,47350,1003
|
|
20250502,094600,3117818125,47400,47500,47500,47400,1269
|
|
20250502,094500,3057588225,47550,47550,47550,47550,278
|
|
20250502,094400,3044369325,47550,47600,47600,47550,192
|
|
20250502,094300,3035239075,47600,47650,47650,47550,452
|
|
20250502,094200,3013743075,47650,47750,47750,47600,1119
|
|
20250502,094100,2960383275,47750,47800,47850,47750,856
|
|
20250502,094000,2919482975,47850,47850,47850,47750,783
|
|
20250502,093900,2882039375,47800,47800,47950,47800,674
|
|
20250502,093800,2849800625,47800,48000,48050,47800,2521
|
|
20250502,093700,2728989625,47950,48000,48000,47950,326
|
|
20250502,093600,2713351975,48000,48050,48050,47400,3444
|
|
20250502,093500,2548367200,48050,48000,48050,47900,1440
|
|
20250502,093400,2479252475,48050,47600,48050,47500,8850
|
|
20250502,093300,2055255175,47550,47350,47550,47100,1194
|
|
20250502,093200,1998726825,47350,47200,47400,47050,953
|
|
20250502,093100,1953737475,47250,47350,47350,47250,167
|
|
20250502,093000,1945838525,47250,47300,47350,47000,2158
|
|
20250502,092900,1844143175,47300,47350,47400,47150,939
|
|
20250502,092800,1799760025,47350,47450,47450,47200,1171
|
|
20250502,092700,1744313725,47450,47750,47850,47350,1752
|
|
20250502,092600,1660902975,47850,47550,47850,47550,1332
|
|
20250502,092500,1597287325,47450,47400,47450,47300,262
|
|
20250502,092400,1584870075,47400,47500,47550,47100,2170
|
|
20250502,092300,1482080725,47500,47500,47500,47300,763
|
|
20250502,092200,1445903225,47550,47550,47550,47450,438
|
|
20250502,092100,1425082925,47600,47450,47600,47450,581
|
|
20250502,092000,1397453125,47450,47400,47500,47400,380
|
|
20250502,091900,1379426425,47350,47350,47350,47350,176
|
|
20250502,091800,1371092825,47350,47250,47350,47250,218
|
|
20250502,091700,1360784425,47250,47250,47250,47150,459
|
|
20250502,091600,1339115225,47250,47450,47500,47200,1023
|
|
20250502,091500,1290668625,47450,47600,47650,47450,567
|
|
20250502,091400,1263679775,47600,47700,47750,47500,916
|
|
20250502,091300,1220084025,47700,47800,47900,47650,755
|
|
20250502,091200,1184021275,47800,47450,47900,47350,8612
|
|
20250502,091100,773172225,47450,47450,47550,47300,1416
|
|
20250502,091000,705967575,47450,47250,47450,47250,1745
|
|
20250502,090900,623353025,47250,47050,47250,47050,817
|
|
20250502,090800,584833275,47050,46900,47050,46750,1334
|
|
20250502,090700,522391175,46950,46900,46950,46800,348
|
|
20250502,090600,506069875,46800,46900,46950,46800,1332
|
|
20250502,090500,443697375,46900,47050,47250,46900,1937
|
|
20250502,090400,352466200,47050,46900,47100,46850,301
|
|
20250502,090300,338339150,46850,46950,46950,46750,1091
|
|
20250502,090200,287215700,46950,46600,47200,46600,2427
|
|
20250502,090100,173504450,46600,46650,46950,46600,1175
|
|
20250502,090000,118683750,46750,46700,46800,46400,2545
|