693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,203000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,202900,24157192175,43500,43500,43500,43500,0
|
|
20250509,202800,24157192175,43500,43500,43500,43500,0
|
|
20250509,202700,24157192175,43500,43500,43500,43500,0
|
|
20250509,202600,24157192175,43500,43500,43500,43500,0
|
|
20250509,202500,24157192175,43500,43500,43500,43500,0
|
|
20250509,202400,24157192175,43500,43500,43500,43500,0
|
|
20250509,202300,24157192175,43500,43500,43500,43500,0
|
|
20250509,202200,24157192175,43500,43500,43500,43500,0
|
|
20250509,202100,24157192175,43500,43500,43500,43500,0
|
|
20250509,202000,24157192175,43500,43500,43500,43500,0
|
|
20250509,201900,24157192175,43500,43500,43500,43500,0
|
|
20250509,201800,24157192175,43500,43500,43500,43500,0
|
|
20250509,201700,24157192175,43500,43500,43500,43500,0
|
|
20250509,201600,24157192175,43500,43500,43500,43500,0
|
|
20250509,201500,24157192175,43500,43500,43500,43500,0
|
|
20250509,201400,24157192175,43500,43500,43500,43500,0
|
|
20250509,201300,24157192175,43500,43500,43500,43500,0
|
|
20250509,201200,24157192175,43500,43500,43500,43500,0
|
|
20250509,201100,24157192175,43500,43500,43500,43500,0
|
|
20250509,201000,24157192175,43500,43500,43500,43500,0
|
|
20250509,200900,24157192175,43500,43500,43500,43500,0
|
|
20250509,200800,24157192175,43500,43500,43500,43500,0
|
|
20250509,200700,24157192175,43500,43500,43500,43500,0
|
|
20250509,200600,24157192175,43500,43500,43500,43500,0
|
|
20250509,200500,24157192175,43500,43500,43500,43500,0
|
|
20250509,200400,24157192175,43500,43500,43500,43500,0
|
|
20250509,200300,24157192175,43500,43500,43500,43500,0
|
|
20250509,200200,24157192175,43500,43500,43500,43500,0
|
|
20250509,200100,24157192175,43500,43500,43500,43500,0
|
|
20250509,200000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,195900,24157192175,43500,43500,43500,43500,0
|
|
20250509,195800,24157192175,43500,43500,43500,43500,0
|
|
20250509,195700,24157192175,43500,43500,43500,43500,0
|
|
20250509,195600,24157192175,43500,43500,43500,43500,0
|
|
20250509,195500,24157192175,43500,43500,43500,43500,0
|
|
20250509,195400,24157192175,43500,43500,43500,43500,0
|
|
20250509,195300,24157192175,43500,43500,43500,43500,0
|
|
20250509,195200,24157192175,43500,43500,43500,43500,0
|
|
20250509,195100,24157192175,43500,43500,43500,43500,0
|
|
20250509,195000,24157192175,43500,43500,43500,43500,0
|
|
20250509,194900,24157192175,43500,43500,43500,43500,0
|
|
20250509,194800,24157192175,43500,43500,43500,43500,0
|
|
20250509,194700,24157192175,43500,43500,43500,43500,0
|
|
20250509,194600,24157192175,43500,43500,43500,43500,0
|
|
20250509,194500,24157192175,43500,43500,43500,43500,0
|
|
20250509,194400,24157192175,43500,43500,43500,43500,0
|
|
20250509,194300,24157192175,43500,43500,43500,43500,0
|
|
20250509,194200,24157192175,43500,43500,43500,43500,0
|
|
20250509,194100,24157192175,43500,43500,43500,43500,0
|
|
20250509,194000,24157192175,43500,43500,43500,43500,0
|
|
20250509,193900,24157192175,43500,43500,43500,43500,0
|
|
20250509,193800,24157192175,43500,43500,43500,43500,0
|
|
20250509,193700,24157192175,43500,43500,43500,43500,0
|
|
20250509,193600,24157192175,43500,43500,43500,43500,0
|
|
20250509,193500,24157192175,43500,43500,43500,43500,0
|
|
20250509,193400,24157192175,43500,43500,43500,43500,0
|
|
20250509,193300,24157192175,43500,43500,43500,43500,0
|
|
20250509,193200,24157192175,43500,43500,43500,43500,0
|
|
20250509,193100,24157192175,43500,43500,43500,43500,0
|
|
20250509,193000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,192900,24157192175,43500,43500,43500,43500,0
|
|
20250509,192800,24157192175,43500,43500,43500,43500,0
|
|
20250509,192700,24157192175,43500,43500,43500,43500,0
|
|
20250509,192600,24157192175,43500,43500,43500,43500,0
|
|
20250509,192500,24157192175,43500,43500,43500,43500,0
|
|
20250509,192400,24157192175,43500,43500,43500,43500,0
|
|
20250509,192300,24157192175,43500,43500,43500,43500,0
|
|
20250509,192200,24157192175,43500,43500,43500,43500,0
|
|
20250509,192100,24157192175,43500,43500,43500,43500,0
|
|
20250509,192000,24157192175,43500,43500,43500,43500,0
|
|
20250509,191900,24157192175,43500,43500,43500,43500,0
|
|
20250509,191800,24157192175,43500,43500,43500,43500,0
|
|
20250509,191700,24157192175,43500,43500,43500,43500,0
|
|
20250509,191600,24157192175,43500,43500,43500,43500,0
|
|
20250509,191500,24157192175,43500,43500,43500,43500,0
|
|
20250509,191400,24157192175,43500,43500,43500,43500,0
|
|
20250509,191300,24157192175,43500,43500,43500,43500,0
|
|
20250509,191200,24157192175,43500,43500,43500,43500,0
|
|
20250509,191100,24157192175,43500,43500,43500,43500,0
|
|
20250509,191000,24157192175,43500,43500,43500,43500,0
|
|
20250509,190900,24157192175,43500,43500,43500,43500,0
|
|
20250509,190800,24157192175,43500,43500,43500,43500,0
|
|
20250509,190700,24157192175,43500,43500,43500,43500,0
|
|
20250509,190600,24157192175,43500,43500,43500,43500,0
|
|
20250509,190500,24157192175,43500,43500,43500,43500,0
|
|
20250509,190400,24157192175,43500,43500,43500,43500,0
|
|
20250509,190300,24157192175,43500,43500,43500,43500,0
|
|
20250509,190200,24157192175,43500,43500,43500,43500,0
|
|
20250509,190100,24157192175,43500,43500,43500,43500,0
|
|
20250509,190000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,185900,24157192175,43500,43500,43500,43500,0
|
|
20250509,185800,24157192175,43500,43500,43500,43500,0
|
|
20250509,185700,24157192175,43500,43500,43500,43500,0
|
|
20250509,185600,24157192175,43500,43500,43500,43500,0
|
|
20250509,185500,24157192175,43500,43500,43500,43500,0
|
|
20250509,185400,24157192175,43500,43500,43500,43500,0
|
|
20250509,185300,24157192175,43500,43500,43500,43500,0
|
|
20250509,185200,24157192175,43500,43500,43500,43500,0
|
|
20250509,185100,24157192175,43500,43500,43500,43500,0
|
|
20250509,185000,24157192175,43500,43500,43500,43500,0
|
|
20250509,184900,24157192175,43500,43500,43500,43500,0
|
|
20250509,184800,24157192175,43500,43500,43500,43500,0
|
|
20250509,184700,24157192175,43500,43500,43500,43500,0
|
|
20250509,184600,24157192175,43500,43500,43500,43500,0
|
|
20250509,184500,24157192175,43500,43500,43500,43500,0
|
|
20250509,184400,24157192175,43500,43500,43500,43500,0
|
|
20250509,184300,24157192175,43500,43500,43500,43500,0
|
|
20250509,184200,24157192175,43500,43500,43500,43500,0
|
|
20250509,184100,24157192175,43500,43500,43500,43500,0
|
|
20250509,184000,24157192175,43500,43500,43500,43500,0
|
|
20250509,183900,24157192175,43500,43500,43500,43500,0
|
|
20250509,183800,24157192175,43500,43500,43500,43500,0
|
|
20250509,183700,24157192175,43500,43500,43500,43500,0
|
|
20250509,183600,24157192175,43500,43500,43500,43500,0
|
|
20250509,183500,24157192175,43500,43500,43500,43500,0
|
|
20250509,183400,24157192175,43500,43500,43500,43500,0
|
|
20250509,183300,24157192175,43500,43500,43500,43500,0
|
|
20250509,183200,24157192175,43500,43500,43500,43500,0
|
|
20250509,183100,24157192175,43500,43500,43500,43500,0
|
|
20250509,183000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,182900,24157192175,43500,43500,43500,43500,0
|
|
20250509,182800,24157192175,43500,43500,43500,43500,0
|
|
20250509,182700,24157192175,43500,43500,43500,43500,0
|
|
20250509,182600,24157192175,43500,43500,43500,43500,0
|
|
20250509,182500,24157192175,43500,43500,43500,43500,0
|
|
20250509,182400,24157192175,43500,43500,43500,43500,0
|
|
20250509,182300,24157192175,43500,43500,43500,43500,0
|
|
20250509,182200,24157192175,43500,43500,43500,43500,0
|
|
20250509,182100,24157192175,43500,43500,43500,43500,0
|
|
20250509,182000,24157192175,43500,43500,43500,43500,0
|
|
20250509,181900,24157192175,43500,43500,43500,43500,0
|
|
20250509,181800,24157192175,43500,43500,43500,43500,0
|
|
20250509,181700,24157192175,43500,43500,43500,43500,0
|
|
20250509,181600,24157192175,43500,43500,43500,43500,0
|
|
20250509,181500,24157192175,43500,43500,43500,43500,0
|
|
20250509,181400,24157192175,43500,43500,43500,43500,0
|
|
20250509,181300,24157192175,43500,43500,43500,43500,0
|
|
20250509,181200,24157192175,43500,43500,43500,43500,0
|
|
20250509,181100,24157192175,43500,43500,43500,43500,0
|
|
20250509,181000,24157192175,43500,43500,43500,43500,0
|
|
20250509,180900,24157192175,43500,43500,43500,43500,0
|
|
20250509,180800,24157192175,43500,43500,43500,43500,0
|
|
20250509,180700,24157192175,43500,43500,43500,43500,0
|
|
20250509,180600,24157192175,43500,43500,43500,43500,0
|
|
20250509,180500,24157192175,43500,43500,43500,43500,0
|
|
20250509,180400,24157192175,43500,43500,43500,43500,0
|
|
20250509,180300,24157192175,43500,43500,43500,43500,0
|
|
20250509,180200,24157192175,43500,43500,43500,43500,0
|
|
20250509,180100,24157192175,43500,43500,43500,43500,0
|
|
20250509,180000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,175900,24157192175,43500,43500,43500,43500,0
|
|
20250509,175800,24157192175,43500,43500,43500,43500,0
|
|
20250509,175700,24157192175,43500,43500,43500,43500,0
|
|
20250509,175600,24157192175,43500,43500,43500,43500,0
|
|
20250509,175500,24157192175,43500,43500,43500,43500,0
|
|
20250509,175400,24157192175,43500,43500,43500,43500,0
|
|
20250509,175300,24157192175,43500,43500,43500,43500,0
|
|
20250509,175200,24157192175,43500,43500,43500,43500,0
|
|
20250509,175100,24157192175,43500,43500,43500,43500,0
|
|
20250509,175000,24157192175,43500,43500,43500,43500,0
|
|
20250509,174900,24157192175,43500,43500,43500,43500,0
|
|
20250509,174800,24157192175,43500,43500,43500,43500,0
|
|
20250509,174700,24157192175,43500,43500,43500,43500,0
|
|
20250509,174600,24157192175,43500,43500,43500,43500,0
|
|
20250509,174500,24157192175,43500,43500,43500,43500,0
|
|
20250509,174400,24157192175,43500,43500,43500,43500,0
|
|
20250509,174300,24157192175,43500,43500,43500,43500,0
|
|
20250509,174200,24157192175,43500,43500,43500,43500,0
|
|
20250509,174100,24157192175,43500,43500,43500,43500,0
|
|
20250509,174000,24157192175,43500,43500,43500,43500,0
|
|
20250509,173900,24157192175,43500,43500,43500,43500,0
|
|
20250509,173800,24157192175,43500,43500,43500,43500,0
|
|
20250509,173700,24157192175,43500,43500,43500,43500,0
|
|
20250509,173600,24157192175,43500,43500,43500,43500,0
|
|
20250509,173500,24157192175,43500,43500,43500,43500,0
|
|
20250509,173400,24157192175,43500,43500,43500,43500,0
|
|
20250509,173300,24157192175,43500,43500,43500,43500,0
|
|
20250509,173200,24157192175,43500,43500,43500,43500,0
|
|
20250509,173100,24157192175,43500,43500,43500,43500,0
|
|
20250509,173000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,172900,24157192175,43500,43500,43500,43500,0
|
|
20250509,172800,24157192175,43500,43500,43500,43500,0
|
|
20250509,172700,24157192175,43500,43500,43500,43500,0
|
|
20250509,172600,24157192175,43500,43500,43500,43500,0
|
|
20250509,172500,24157192175,43500,43500,43500,43500,0
|
|
20250509,172400,24157192175,43500,43500,43500,43500,0
|
|
20250509,172300,24157192175,43500,43500,43500,43500,0
|
|
20250509,172200,24157192175,43500,43500,43500,43500,0
|
|
20250509,172100,24157192175,43500,43500,43500,43500,0
|
|
20250509,172000,24157192175,43500,43500,43500,43500,0
|
|
20250509,171900,24157192175,43500,43500,43500,43500,0
|
|
20250509,171800,24157192175,43500,43500,43500,43500,0
|
|
20250509,171700,24157192175,43500,43500,43500,43500,0
|
|
20250509,171600,24157192175,43500,43500,43500,43500,0
|
|
20250509,171500,24157192175,43500,43500,43500,43500,0
|
|
20250509,171400,24157192175,43500,43500,43500,43500,0
|
|
20250509,171300,24157192175,43500,43500,43500,43500,0
|
|
20250509,171200,24157192175,43500,43500,43500,43500,0
|
|
20250509,171100,24157192175,43500,43500,43500,43500,0
|
|
20250509,171000,24157192175,43500,43500,43500,43500,0
|
|
20250509,170900,24157192175,43500,43500,43500,43500,0
|
|
20250509,170800,24157192175,43500,43500,43500,43500,0
|
|
20250509,170700,24157192175,43500,43500,43500,43500,0
|
|
20250509,170600,24157192175,43500,43500,43500,43500,0
|
|
20250509,170500,24157192175,43500,43500,43500,43500,0
|
|
20250509,170400,24157192175,43500,43500,43500,43500,0
|
|
20250509,170300,24157192175,43500,43500,43500,43500,0
|
|
20250509,170200,24157192175,43500,43500,43500,43500,0
|
|
20250509,170100,24157192175,43500,43500,43500,43500,0
|
|
20250509,170000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,165900,24157192175,43500,43500,43500,43500,0
|
|
20250509,165800,24157192175,43500,43500,43500,43500,0
|
|
20250509,165700,24157192175,43500,43500,43500,43500,0
|
|
20250509,165600,24157192175,43500,43500,43500,43500,0
|
|
20250509,165500,24157192175,43500,43500,43500,43500,0
|
|
20250509,165400,24157192175,43500,43500,43500,43500,0
|
|
20250509,165300,24157192175,43500,43500,43500,43500,0
|
|
20250509,165200,24157192175,43500,43500,43500,43500,0
|
|
20250509,165100,24157192175,43500,43500,43500,43500,0
|
|
20250509,165000,24157192175,43500,43500,43500,43500,0
|
|
20250509,164900,24157192175,43500,43500,43500,43500,0
|
|
20250509,164800,24157192175,43500,43500,43500,43500,0
|
|
20250509,164700,24157192175,43500,43500,43500,43500,0
|
|
20250509,164600,24157192175,43500,43500,43500,43500,0
|
|
20250509,164500,24157192175,43500,43500,43500,43500,0
|
|
20250509,164400,24157192175,43500,43500,43500,43500,0
|
|
20250509,164300,24157192175,43500,43500,43500,43500,0
|
|
20250509,164200,24157192175,43500,43500,43500,43500,0
|
|
20250509,164100,24157192175,43500,43500,43500,43500,0
|
|
20250509,164000,24157192175,43500,43500,43500,43500,0
|
|
20250509,163900,24157192175,43500,43500,43500,43500,0
|
|
20250509,163800,24157192175,43500,43500,43500,43500,0
|
|
20250509,163700,24157192175,43500,43500,43500,43500,0
|
|
20250509,163600,24157192175,43500,43500,43500,43500,0
|
|
20250509,163500,24157192175,43500,43500,43500,43500,0
|
|
20250509,163400,24157192175,43500,43500,43500,43500,0
|
|
20250509,163300,24157192175,43500,43500,43500,43500,0
|
|
20250509,163200,24157192175,43500,43500,43500,43500,0
|
|
20250509,163100,24157192175,43500,43500,43500,43500,0
|
|
20250509,163000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,162900,24157192175,43500,43500,43500,43500,0
|
|
20250509,162800,24157192175,43500,43500,43500,43500,0
|
|
20250509,162700,24157192175,43500,43500,43500,43500,0
|
|
20250509,162600,24157192175,43500,43500,43500,43500,0
|
|
20250509,162500,24157192175,43500,43500,43500,43500,0
|
|
20250509,162400,24157192175,43500,43500,43500,43500,0
|
|
20250509,162300,24157192175,43500,43500,43500,43500,0
|
|
20250509,162200,24157192175,43500,43500,43500,43500,0
|
|
20250509,162100,24157192175,43500,43500,43500,43500,0
|
|
20250509,162000,24157192175,43500,43500,43500,43500,0
|
|
20250509,161900,24157192175,43500,43500,43500,43500,0
|
|
20250509,161800,24157192175,43500,43500,43500,43500,0
|
|
20250509,161700,24157192175,43500,43500,43500,43500,0
|
|
20250509,161600,24157192175,43500,43500,43500,43500,0
|
|
20250509,161500,24157192175,43500,43500,43500,43500,0
|
|
20250509,161400,24157192175,43500,43500,43500,43500,0
|
|
20250509,161300,24157192175,43500,43500,43500,43500,0
|
|
20250509,161200,24157192175,43500,43500,43500,43500,0
|
|
20250509,161100,24157192175,43500,43500,43500,43500,0
|
|
20250509,161000,24157192175,43500,43500,43500,43500,0
|
|
20250509,160900,24157192175,43500,43500,43500,43500,0
|
|
20250509,160800,24157192175,43500,43500,43500,43500,0
|
|
20250509,160700,24157192175,43500,43500,43500,43500,0
|
|
20250509,160600,24157192175,43500,43500,43500,43500,0
|
|
20250509,160500,24157192175,43500,43500,43500,43500,0
|
|
20250509,160400,24157192175,43500,43500,43500,43500,0
|
|
20250509,160300,24157192175,43500,43500,43500,43500,0
|
|
20250509,160200,24157192175,43500,43500,43500,43500,0
|
|
20250509,160100,24157192175,43500,43500,43500,43500,0
|
|
20250509,160000,24157192175,43500,43500,43500,43500,8815
|
|
20250509,155900,24157192175,43500,43500,43500,43500,0
|
|
20250509,155800,24157192175,43500,43500,43500,43500,0
|
|
20250509,155700,24157192175,43500,43500,43500,43500,0
|
|
20250509,155600,24157192175,43500,43500,43500,43500,0
|
|
20250509,155500,24157192175,43500,43500,43500,43500,0
|
|
20250509,155400,24157192175,43500,43500,43500,43500,0
|
|
20250509,155300,24157192175,43500,43500,43500,43500,0
|
|
20250509,155200,24157192175,43500,43500,43500,43500,0
|
|
20250509,155100,24157192175,43500,43500,43500,43500,0
|
|
20250509,155000,24157192175,43500,43500,43500,43500,0
|
|
20250509,154900,24157192175,43500,43500,43500,43500,0
|
|
20250509,154800,24157192175,43500,43500,43500,43500,0
|
|
20250509,154700,24157192175,43500,43500,43500,43500,0
|
|
20250509,154600,24157192175,43500,43500,43500,43500,0
|
|
20250509,154500,24157192175,43500,43500,43500,43500,0
|
|
20250509,154400,24157192175,43500,43500,43500,43500,0
|
|
20250509,154300,24157192175,43500,43500,43500,43500,0
|
|
20250509,154200,24157192175,43500,43500,43500,43500,0
|
|
20250509,154100,24157192175,43500,43500,43500,43500,0
|
|
20250509,154000,24157192175,43500,43500,43500,43500,0
|
|
20250509,153900,24157192175,43500,43500,43500,43500,0
|
|
20250509,153800,24157192175,43500,43500,43500,43500,0
|
|
20250509,153700,24157192175,43500,43500,43500,43500,0
|
|
20250509,153600,24157192175,43500,43500,43500,43500,0
|
|
20250509,153500,24157192175,43500,43500,43500,43500,0
|
|
20250509,153400,24157192175,43500,43500,43500,43500,0
|
|
20250509,153300,24157192175,43500,43500,43500,43500,0
|
|
20250509,153200,24157192175,43500,43500,43500,43500,0
|
|
20250509,153100,24157192175,43500,43500,43500,43500,0
|
|
20250509,153000,24157192175,43500,43500,43500,43500,17630
|
|
20250509,152900,23773739675,43700,43700,43700,43700,0
|
|
20250509,152800,23773739675,43700,43700,43700,43700,0
|
|
20250509,152700,23773739675,43700,43700,43700,43700,0
|
|
20250509,152600,23773739675,43700,43700,43700,43700,0
|
|
20250509,152500,23773739675,43700,43700,43700,43700,0
|
|
20250509,152400,23773739675,43700,43700,43700,43700,0
|
|
20250509,152300,23773739675,43700,43700,43700,43700,0
|
|
20250509,152200,23773739675,43700,43700,43700,43700,0
|
|
20250509,152100,23773739675,43700,43700,43700,43700,0
|
|
20250509,152000,23773739675,43700,43700,43700,43700,0
|
|
20250509,151900,23773739675,43700,43750,43750,43650,2382
|
|
20250509,151800,23669619925,43750,43700,43800,43650,4511
|
|
20250509,151700,23472329525,43700,43700,43700,43600,836
|
|
20250509,151600,23435830125,43650,43800,43800,43600,5054
|
|
20250509,151500,23215051375,43800,43800,43800,43750,1288
|
|
20250509,151400,23158670425,43750,43750,43750,43700,4299
|
|
20250509,151300,22970788725,43750,43750,43750,43700,330
|
|
20250509,151200,22956351575,43750,43750,43750,43700,998
|
|
20250509,151100,22912691575,43750,43700,43750,43700,579
|
|
20250509,151000,22887369075,43700,43700,43750,43650,1110
|
|
20250509,150900,22838866775,43700,43750,43750,43700,956
|
|
20250509,150800,22797066575,43750,43750,43750,43700,883
|
|
20250509,150700,22758460875,43750,43775,43800,43700,1031
|
|
20250509,150600,22713365775,43750,43750,43800,43750,326
|
|
20250509,150500,22699103175,43750,43750,43800,43750,578
|
|
20250509,150400,22673810675,43700,43600,43700,43600,650
|
|
20250509,150300,22645433025,43600,43650,43650,43550,1284
|
|
20250509,150200,22589461275,43650,43650,43650,43600,182
|
|
20250509,150100,22581517675,43600,43600,43650,43600,288
|
|
20250509,150000,22568960825,43600,43650,43700,43550,2524
|
|
20250509,145900,22458940450,43650,43700,43700,43600,970
|
|
20250509,145800,22416590950,43700,43600,43700,43600,1192
|
|
20250509,145700,22364561100,43650,43650,43650,43600,563
|
|
20250509,145600,22339996550,43650,43700,43700,43600,1360
|
|
20250509,145500,22280626800,43750,43700,43750,43700,429
|
|
20250509,145400,22261864900,43700,43650,43750,43650,765
|
|
20250509,145300,22228422550,43650,43600,43650,43600,695
|
|
20250509,145200,22198093675,43600,43550,43650,43550,2144
|
|
20250509,145100,22104617275,43550,43550,43600,43550,1084
|
|
20250509,145000,22057408975,43550,43550,43600,43500,718
|
|
20250509,144900,22026156275,43500,43550,43600,43400,1512
|
|
20250509,144800,21960407775,43500,43600,43600,43500,2883
|
|
20250509,144700,21834865375,43550,43600,43650,43550,1658
|
|
20250509,144600,21762590575,43650,43600,43650,43500,5678
|
|
20250509,144500,21515396975,43600,43600,43650,43550,2223
|
|
20250509,144400,21418497125,43650,43700,43750,43650,1980
|
|
20250509,144300,21332026550,43700,43700,43750,43700,795
|
|
20250509,144200,21297283800,43700,43750,43800,43700,823
|
|
20250509,144100,21261280450,43800,43800,43800,43750,1823
|
|
20250509,144000,21181457350,43850,43850,43900,43800,754
|
|
20250509,143900,21148386350,43850,43850,43900,43800,751
|
|
20250509,143800,21115459025,43850,43800,43850,43800,678
|
|
20250509,143700,21085740175,43800,43800,43850,43800,978
|
|
20250509,143600,21042892675,43800,43850,43850,43800,113
|
|
20250509,143500,21037941825,43850,43850,43900,43850,581
|
|
20250509,143400,21012454925,43900,43750,43900,43750,1021
|
|
20250509,143300,20967665825,43750,43800,43875,43750,951
|
|
20250509,143200,20925975700,43850,43900,43950,43800,482
|
|
20250509,143100,20904827850,43900,43900,43900,43850,504
|
|
20250509,143000,20882703450,43900,43750,43900,43750,658
|
|
20250509,142900,20853890225,43800,43700,43800,43700,485
|
|
20250509,142800,20832677775,43650,43550,43700,43550,1893
|
|
20250509,142700,20750124725,43600,43600,43600,43550,490
|
|
20250509,142600,20728768675,43650,43700,43700,43600,764
|
|
20250509,142500,20695432725,43650,43650,43700,43650,437
|
|
20250509,142400,20676354925,43650,43600,43675,43550,1514
|
|
20250509,142300,20610393075,43600,43700,43700,43550,2155
|
|
20250509,142200,20516371675,43700,43650,43700,43650,1115
|
|
20250509,142100,20467674775,43650,43750,43750,43600,1834
|
|
20250509,142000,20387520375,43750,43700,43750,43700,1170
|
|
20250509,141900,20336372525,43700,43650,43700,43600,1110
|
|
20250509,141800,20287922775,43650,43650,43650,43550,1665
|
|
20250509,141700,20215315625,43650,43600,43700,43500,1383
|
|
20250509,141600,20155004725,43600,43600,43700,43500,732
|
|
20250509,141500,20123098025,43650,43850,43850,43500,11774
|
|
20250509,141400,19609222525,43850,44100,44100,43800,7102
|
|
20250509,141300,19297208375,44100,44100,44150,44100,360
|
|
20250509,141200,19281323625,44100,44150,44150,44050,1484
|
|
20250509,141100,19215882475,44150,44150,44200,44100,777
|
|
20250509,141000,19181593025,44200,44150,44250,44150,706
|
|
20250509,140900,19150387875,44200,44200,44200,44150,1069
|
|
20250509,140800,19103152725,44200,44250,44250,44200,209
|
|
20250509,140700,19093911825,44250,44250,44300,44200,751
|
|
20250509,140600,19060682225,44250,44250,44300,44250,42
|
|
20250509,140500,19058822825,44300,44250,44300,44200,614
|
|
20250509,140400,19031652025,44250,44300,44300,44200,412
|
|
20250509,140300,19013419875,44300,44300,44300,44250,82
|
|
20250509,140200,19009787725,44300,44250,44300,44250,166
|
|
20250509,140100,19002438225,44250,44275,44300,44250,216
|
|
20250509,140000,18992879900,44300,44200,44300,44200,270
|
|
20250509,135900,18980927775,44250,44250,44250,44200,968
|
|
20250509,135800,18938096525,44250,44200,44250,44200,171
|
|
20250509,135700,18930531825,44200,44250,44250,44200,327
|
|
20250509,135600,18916066025,44250,44300,44300,44200,289
|
|
20250509,135500,18903276675,44300,44200,44300,44200,1114
|
|
20250509,135400,18853985175,44200,44200,44250,44150,1258
|
|
20250509,135300,18798380275,44200,44350,44350,44200,648
|
|
20250509,135200,18769695025,44350,44350,44400,44300,433
|
|
20250509,135100,18750486175,44400,44500,44550,44400,1478
|
|
20250509,135000,18684765575,44500,44450,44500,44450,459
|
|
20250509,134900,18664357075,44450,44400,44500,44400,1377
|
|
20250509,134800,18603145575,44400,44250,44400,44200,528
|
|
20250509,134700,18579743725,44250,44250,44250,44100,669
|
|
20250509,134600,18550187125,44250,44050,44250,44050,1105
|
|
20250509,134500,18501375525,44050,44050,44100,44050,239
|
|
20250509,134400,18490839875,44100,44050,44100,44050,254
|
|
20250509,134300,18479644025,44050,44100,44100,44000,709
|
|
20250509,134200,18448419775,44100,44000,44200,44000,1099
|
|
20250509,134100,18399974325,44000,44000,44075,43950,1233
|
|
20250509,134000,18345715675,44000,44050,44050,44000,553
|
|
20250509,133900,18321366375,44050,44000,44050,44000,239
|
|
20250509,133800,18310847825,44000,44050,44050,44000,769
|
|
20250509,133700,18276981175,44050,44050,44050,44000,399
|
|
20250509,133600,18259411475,44050,44000,44100,44000,601
|
|
20250509,133500,18232946825,44000,44000,44100,44000,316
|
|
20250509,133400,18219032075,44000,43950,44050,43950,902
|
|
20250509,133300,18179343925,43950,43950,44000,43950,607
|
|
20250509,133200,18152664725,43950,43975,44000,43950,355
|
|
20250509,133100,18137062250,43950,43950,44000,43950,381
|
|
20250509,133000,18120312775,43950,43950,44000,43950,203
|
|
20250509,132900,18111390700,44000,43950,44000,43900,990
|
|
20250509,132800,18067876900,43950,43950,43950,43850,1802
|
|
20250509,132700,17988751500,44000,43900,44000,43900,921
|
|
20250509,132600,17948285950,43900,43900,43900,43850,289
|
|
20250509,132500,17935601250,43900,43850,43925,43800,1111
|
|
20250509,132400,17886852275,43850,43900,43900,43800,1778
|
|
20250509,132300,17808885325,43900,43900,43950,43850,662
|
|
20250509,132200,17779814050,43900,43950,43950,43900,806
|
|
20250509,132100,17744412500,43950,44000,44000,43900,856
|
|
20250509,132000,17706760825,44000,43900,44000,43900,628
|
|
20250509,131900,17679169725,43900,43850,43900,43850,819
|
|
20250509,131800,17643220225,43850,43950,43950,43850,3857
|
|
20250509,131700,17473953275,43950,44000,44050,43900,7914
|
|
20250509,131600,17125815925,44000,44100,44100,44000,2638
|
|
20250509,131500,17009636575,44100,44050,44150,44050,987
|
|
20250509,131400,16966114925,44050,44050,44050,44000,475
|
|
20250509,131300,16945191425,44050,44150,44150,44000,3317
|
|
20250509,131200,16799130175,44150,44150,44200,44050,2360
|
|
20250509,131100,16695080950,44100,44150,44200,44100,736
|
|
20250509,131000,16662578075,44150,44200,44250,44150,767
|
|
20250509,130900,16628701325,44250,44050,44250,44050,3064
|
|
20250509,130800,16493474675,44100,44150,44200,44050,4284
|
|
20250509,130700,16304515775,44150,44150,44200,44150,219
|
|
20250509,130600,16294845425,44150,44250,44250,44150,1748
|
|
20250509,130500,16217598525,44200,44300,44350,44200,1850
|
|
20250509,130400,16135716525,44350,44300,44350,44300,206
|
|
20250509,130300,16126585275,44300,44300,44350,44300,471
|
|
20250509,130200,16105719225,44350,44300,44350,44300,1104
|
|
20250509,130100,16056801675,44300,44300,44350,44300,401
|
|
20250509,130000,16039037075,44350,44400,44450,44300,1067
|
|
20250509,125900,15991713450,44450,44450,44500,44400,694
|
|
20250509,125800,15960861950,44500,44450,44500,44400,1029
|
|
20250509,125700,15915168450,44500,44400,44500,44350,2584
|
|
20250509,125600,15800380800,44400,44400,44450,44350,1277
|
|
20250509,125500,15743671375,44400,44400,44450,44400,390
|
|
20250509,125400,15726352525,44400,44500,44500,44400,65
|
|
20250509,125300,15723463475,44450,44450,44450,44400,820
|
|
20250509,125200,15687016175,44450,44450,44450,44400,652
|
|
20250509,125100,15658042125,44500,44525,44550,44450,215
|
|
20250509,125000,15648474150,44525,44500,44550,44450,359
|
|
20250509,124900,15632492525,44500,44350,44500,44300,941
|
|
20250509,124800,15590694925,44350,44450,44450,44300,1771
|
|
20250509,124700,15512113275,44450,44550,44600,44450,1332
|
|
20250509,124600,15452787325,44600,44600,44600,44500,285
|
|
20250509,124500,15440078175,44600,44450,44900,44400,4379
|
|
20250509,124400,15244712925,44450,44550,44550,44450,1225
|
|
20250509,124300,15190172675,44550,44550,44550,44400,1056
|
|
20250509,124200,15143160525,44500,44700,44700,44500,470
|
|
20250509,124100,15122190625,44700,44650,44750,44600,1558
|
|
20250509,124000,15052579175,44650,44550,44700,44550,1020
|
|
20250509,123900,15007057775,44550,44500,44600,44500,219
|
|
20250509,123800,14997304725,44500,44350,44500,44350,1216
|
|
20250509,123700,14943245875,44350,44350,44400,44350,420
|
|
20250509,123600,14924613775,44350,44350,44350,44300,657
|
|
20250509,123500,14895476075,44350,44300,44350,44300,245
|
|
20250509,123400,14884622175,44300,44300,44300,44250,46
|
|
20250509,123300,14882586425,44300,44250,44300,44200,883
|
|
20250509,123200,14843516725,44250,44200,44250,44150,1149
|
|
20250509,123100,14792751075,44200,44250,44250,44150,591
|
|
20250509,123000,14766624725,44250,44350,44350,44200,1034
|
|
20250509,122900,14720860425,44350,44300,44350,44300,425
|
|
20250509,122800,14702022725,44300,44350,44400,44300,238
|
|
20250509,122700,14691474675,44350,44400,44450,44350,315
|
|
20250509,122600,14677480625,44450,44450,44500,44400,1441
|
|
20250509,122500,14613428525,44500,44400,44550,44350,3711
|
|
20250509,122400,14448583400,44400,44250,44400,44250,1206
|
|
20250509,122300,14395088650,44250,44150,44250,44100,2044
|
|
20250509,122200,14304758050,44150,44200,44250,44150,597
|
|
20250509,122100,14278374350,44200,44200,44250,44200,445
|
|
20250509,122000,14258698700,44200,44200,44250,44200,601
|
|
20250509,121900,14232113750,44200,44250,44250,44200,1143
|
|
20250509,121800,14181561950,44250,44100,44250,44100,2071
|
|
20250509,121700,14090057800,44150,44100,44150,44100,623
|
|
20250509,121600,14062581850,44100,44150,44200,44100,627
|
|
20250509,121500,14034900150,44150,44150,44150,44100,1396
|
|
20250509,121400,13973287475,44150,44100,44150,44100,239
|
|
20250509,121300,13962739275,44100,44150,44200,44050,3712
|
|
20250509,121200,13799006325,44150,44250,44300,44150,3926
|
|
20250509,121100,13625549225,44300,44300,44300,44250,447
|
|
20250509,121000,13605764675,44300,44250,44300,44250,233
|
|
20250509,120900,13595450275,44250,44250,44300,44250,329
|
|
20250509,120800,13580891475,44250,44350,44350,44200,2560
|
|
20250509,120700,13467587175,44350,44300,44400,44300,586
|
|
20250509,120600,13441590625,44350,44300,44400,44300,1422
|
|
20250509,120500,13378504475,44300,44250,44400,44250,1947
|
|
20250509,120400,13292192425,44250,44350,44400,44200,2562
|
|
20250509,120300,13178736775,44400,44600,44600,44350,7980
|
|
20250509,120200,12823929125,44600,44650,44700,44600,2205
|
|
20250509,120100,12725576875,44700,44700,44700,44650,955
|
|
20250509,120000,12682927075,44700,44650,44700,44650,467
|
|
20250509,115900,12662074725,44650,44650,44700,44650,725
|
|
20250509,115800,12629690325,44700,44700,44750,44650,800
|
|
20250509,115700,12593932275,44725,44750,44750,44700,520
|
|
20250509,115600,12570685175,44700,44800,44800,44700,1141
|
|
20250509,115500,12519657225,44800,44800,44850,44750,981
|
|
20250509,115400,12475710875,44800,44900,44900,44800,890
|
|
20250509,115300,12435792675,44850,44900,44900,44850,507
|
|
20250509,115200,12413044275,44900,44950,45000,44900,375
|
|
20250509,115100,12396198625,44950,44950,44950,44900,569
|
|
20250509,115000,12370635475,44900,45000,45000,44900,311
|
|
20250509,114900,12356654475,45000,44950,45050,44950,655
|
|
20250509,114800,12327177625,44950,45050,45050,44950,453
|
|
20250509,114700,12306790375,45000,45100,45150,45000,1904
|
|
20250509,114600,12221057425,45100,45100,45150,45050,594
|
|
20250509,114500,12194270625,45050,45100,45150,45050,877
|
|
20250509,114400,12154693000,45050,44950,45100,44950,6242
|
|
20250509,114300,11873500100,45000,44950,45000,44900,297
|
|
20250509,114200,11860147600,45000,44900,45000,44900,640
|
|
20250509,114100,11831372700,44950,44950,45000,44900,424
|
|
20250509,114000,11812309300,44950,44900,45000,44850,2326
|
|
20250509,113900,11707673600,44950,44850,44950,44850,1588
|
|
20250509,113800,11636364650,44850,44850,44900,44800,545
|
|
20250509,113700,11611932400,44850,44750,44850,44700,2743
|
|
20250509,113600,11489065450,44750,44750,44800,44700,681
|
|
20250509,113500,11458590450,44750,44750,44800,44700,512
|
|
20250509,113400,11435689100,44750,44700,44750,44700,400
|
|
20250509,113300,11417803750,44750,44700,44750,44700,621
|
|
20250509,113200,11390042150,44700,44700,44750,44700,780
|
|
20250509,113100,11355171100,44700,44750,44750,44700,873
|
|
20250509,113000,11316141600,44750,44750,44800,44700,2923
|
|
20250509,112900,11185367250,44750,44900,44900,44750,1724
|
|
20250509,112800,11108121250,44900,44950,44950,44850,770
|
|
20250509,112700,11073530750,44950,44900,45000,44900,934
|
|
20250509,112600,11031536700,44900,44850,44950,44850,296
|
|
20250509,112500,11018249200,44850,44850,44900,44800,1517
|
|
20250509,112400,10950265275,44850,44800,44850,44800,374
|
|
20250509,112300,10933508725,44800,44750,44850,44750,532
|
|
20250509,112200,10909674825,44800,44800,44850,44750,1207
|
|
20250509,112100,10855596125,44800,44800,44850,44800,1263
|
|
20250509,112000,10798967175,44800,44800,44850,44750,1844
|
|
20250509,111900,10716371875,44800,44800,44850,44750,3032
|
|
20250509,111800,10580598425,44850,44850,44950,44800,1325
|
|
20250509,111700,10521136025,44850,44900,44900,44800,1434
|
|
20250509,111600,10456839075,44900,44950,44950,44800,3463
|
|
20250509,111500,10301533475,44950,44950,45000,44850,2425
|
|
20250509,111400,10192633325,44950,44950,45000,44900,1572
|
|
20250509,111300,10122004875,44950,44950,45000,44900,789
|
|
20250509,111200,10086535975,44900,45000,45000,44900,2969
|
|
20250509,111100,9953157075,44950,45050,45050,44900,1852
|
|
20250509,111000,9869926625,45000,45000,45050,45000,2171
|
|
20250509,110900,9772203425,45000,45200,45200,45000,17842
|
|
20250509,110800,8968412725,45200,45200,45250,45150,1780
|
|
20250509,110700,8888010425,45200,45200,45250,45200,417
|
|
20250509,110600,8869154125,45250,45200,45250,45200,821
|
|
20250509,110500,8832020525,45200,45250,45250,45200,1019
|
|
20250509,110400,8785949225,45300,45300,45300,45200,4916
|
|
20250509,110300,8563513325,45300,45350,45350,45300,1163
|
|
20250509,110200,8510801225,45350,45350,45400,45350,518
|
|
20250509,110100,8487309475,45350,45350,45350,45300,454
|
|
20250509,110000,8466723525,45350,45300,45350,45300,177
|
|
20250509,105900,8458702675,45300,45300,45350,45250,769
|
|
20250509,105800,8423883775,45300,45250,45300,45250,470
|
|
20250509,105700,8402594875,45300,45350,45350,45300,545
|
|
20250509,105600,8377894925,45400,45400,45400,45350,119
|
|
20250509,105500,8372497175,45400,45350,45400,45300,245
|
|
20250509,105400,8361386575,45350,45300,45350,45300,614
|
|
20250509,105300,8333558825,45350,45300,45350,45300,433
|
|
20250509,105200,8313936275,45300,45300,45350,45300,251
|
|
20250509,105100,8302557475,45300,45250,45350,45250,3052
|
|
20250509,105000,8164329100,45250,45250,45300,45250,1052
|
|
20250509,104900,8116725900,45250,45300,45350,45250,2623
|
|
20250509,104800,7997919100,45350,45300,45350,45300,591
|
|
20250509,104700,7971143850,45300,45350,45350,45300,1210
|
|
20250509,104600,7916279650,45350,45350,45400,45350,190
|
|
20250509,104500,7907661800,45350,45400,45400,45350,410
|
|
20250509,104400,7889056650,45450,45450,45450,45400,1725
|
|
20250509,104300,7810702900,45450,45550,45550,45450,669
|
|
20250509,104200,7780284250,45550,45500,45550,45500,428
|
|
20250509,104100,7760808500,45500,45500,45525,45500,272
|
|
20250509,104000,7748432450,45500,45550,45600,45500,1403
|
|
20250509,103900,7684532350,45550,45550,45600,45550,336
|
|
20250509,103800,7669227200,45550,45650,45650,45550,176
|
|
20250509,103700,7661201550,45600,45750,45750,45550,729
|
|
20250509,103600,7627917900,45750,45750,45750,45650,920
|
|
20250509,103500,7585875100,45800,45700,46000,45700,617
|
|
20250509,103400,7557617000,45700,45650,46000,45600,2603
|
|
20250509,103300,7438031475,45700,45650,45700,45600,104
|
|
20250509,103200,7433283225,45650,45550,45650,45500,320
|
|
20250509,103100,7418703825,45550,45475,45600,45400,1591
|
|
20250509,103000,7346306750,45475,45400,45550,45400,576
|
|
20250509,102900,7320095550,45400,45375,45450,45350,877
|
|
20250509,102800,7280286350,45400,45400,45450,45350,253
|
|
20250509,102700,7268799075,45400,45350,45450,45350,878
|
|
20250509,102600,7228933850,45350,45350,45400,45350,340
|
|
20250509,102500,7213512050,45350,45300,45400,45250,3475
|
|
20250509,102400,7056051750,45300,45350,45400,45300,1927
|
|
20250509,102300,6968667300,45350,45400,45400,45350,964
|
|
20250509,102200,6924925050,45400,45400,45450,45400,352
|
|
20250509,102100,6908943000,45400,45450,45450,45350,1610
|
|
20250509,102000,6835852250,45450,45450,45500,45450,472
|
|
20250509,101900,6814390400,45500,45550,45550,45450,1741
|
|
20250509,101800,6735179550,45550,45650,45650,45500,1811
|
|
20250509,101700,6652675550,45650,45750,45750,45650,1494
|
|
20250509,101600,6584391800,45750,45800,45800,45750,431
|
|
20250509,101500,6564662550,45800,45750,45950,45700,841
|
|
20250509,101400,6526117100,45750,45750,45825,45750,237
|
|
20250509,101300,6515268675,45750,45750,45850,45700,609
|
|
20250509,101200,6487388625,45700,45650,45800,45650,623
|
|
20250509,101100,6458895075,45650,45700,45725,45650,619
|
|
20250509,101000,6430607675,45700,45750,45900,45700,277
|
|
20250509,100900,6417912475,45850,45700,45850,45600,1707
|
|
20250509,100800,6339883825,45700,45750,45800,45650,3859
|
|
20250509,100700,6163517325,45750,45850,45850,45750,231
|
|
20250509,100600,6152936600,45800,45900,45900,45800,397
|
|
20250509,100500,6134716550,45900,46000,46100,45900,534
|
|
20250509,100400,6110145550,46000,46050,46050,45950,1479
|
|
20250509,100300,6042115800,46050,45800,46050,45800,291
|
|
20250509,100200,6028753350,45800,45850,45900,45750,1056
|
|
20250509,100100,5980381750,45850,45800,45950,45750,1998
|
|
20250509,100000,5888836200,45850,45850,45850,45800,123
|
|
20250509,095900,5883197350,45850,45850,45900,45800,925
|
|
20250509,095800,5840804150,45900,45950,45950,45900,730
|
|
20250509,095700,5807277450,46000,46000,46050,45950,377
|
|
20250509,095600,5789944150,46000,46100,46100,45950,1015
|
|
20250509,095500,5743285350,46100,46100,46150,45950,2133
|
|
20250509,095400,5645124100,46100,46100,46150,46050,1249
|
|
20250509,095300,5587544450,46100,46050,46100,46050,433
|
|
20250509,095200,5567603150,46100,46100,46100,46050,259
|
|
20250509,095100,5555666050,46100,46100,46150,46100,442
|
|
20250509,095000,5535273300,46150,46250,46300,46100,758
|
|
20250509,094900,5500288200,46200,46450,46500,46200,613
|
|
20250509,094800,5471843800,46500,46600,46650,46400,3361
|
|
20250509,094700,5315459350,46600,46200,46700,46200,1743
|
|
20250509,094600,5234554000,46200,45900,46250,45900,2408
|
|
20250509,094500,5123727850,45900,45850,45950,45850,575
|
|
20250509,094400,5097316900,45900,45800,45900,45800,241
|
|
20250509,094300,5086267250,45850,45650,45850,45600,999
|
|
20250509,094200,5040559050,45650,45500,45650,45450,3957
|
|
20250509,094100,4860419550,45500,45550,45550,45500,273
|
|
20250509,094000,4847997550,45550,45600,45650,45450,2171
|
|
20250509,093900,4749195100,45600,45550,45600,45500,970
|
|
20250509,093800,4705022900,45550,45500,45600,45450,239
|
|
20250509,093700,4694138450,45500,45400,45500,45400,1484
|
|
20250509,093600,4626684850,45400,45450,45450,45400,198
|
|
20250509,093500,4617692875,45450,45650,45650,45450,865
|
|
20250509,093400,4578310325,45650,45800,45800,45500,1512
|
|
20250509,093300,4509215775,45850,45800,45900,45750,3213
|
|
20250509,093200,4362030025,45800,45550,45800,45500,1638
|
|
20250509,093100,4287205375,45550,45550,45600,45400,1370
|
|
20250509,093000,4224841575,45500,45250,45550,45200,2657
|
|
20250509,092900,4104423975,45200,45250,45300,45200,3872
|
|
20250509,092800,3929240075,45300,45450,45500,45300,4197
|
|
20250509,092700,3738882950,45450,45650,45650,45450,7734
|
|
20250509,092600,3386716900,45700,45650,45700,45600,2131
|
|
20250509,092500,3289413900,45650,45700,45800,45600,3864
|
|
20250509,092400,3112848550,45700,45700,45800,45650,926
|
|
20250509,092300,3070540950,45700,45650,46000,45600,2034
|
|
20250509,092200,2977560800,45650,45700,45850,45650,4395
|
|
20250509,092100,2776530550,45700,45800,45800,45700,2330
|
|
20250509,092000,2670005350,45800,45950,45950,45700,2753
|
|
20250509,091900,2543838450,45950,45900,46050,45850,1877
|
|
20250509,091800,2457567450,45900,45850,45950,45800,1761
|
|
20250509,091700,2376794950,45850,46000,46000,45800,4207
|
|
20250509,091600,2183781950,46000,46075,46150,45950,5261
|
|
20250509,091500,1941592575,46100,46150,46250,46050,2208
|
|
20250509,091400,1839778025,46250,46100,46250,46100,4599
|
|
20250509,091300,1627618375,46100,46250,46250,46050,4170
|
|
20250509,091200,1435300650,46250,46450,46450,46250,2012
|
|
20250509,091100,1342097550,46450,46575,46600,46400,2362
|
|
20250509,091000,1232253300,46600,46650,46750,46550,1599
|
|
20250509,090900,1157732775,46750,46900,46900,46600,1921
|
|
20250509,090800,1068015525,46900,46900,47000,46800,1764
|
|
20250509,090700,985356225,46950,47000,47300,46950,2856
|
|
20250509,090600,850875575,47000,46700,47100,46700,5025
|
|
20250509,090500,614973825,46700,46750,46750,46500,2085
|
|
20250509,090400,517745025,46750,46850,46850,46700,1158
|
|
20250509,090300,463567550,46800,46950,47150,46800,2767
|
|
20250509,090200,333588750,46950,47150,47150,46900,1200
|
|
20250509,090100,277184750,47150,47450,47450,47100,2250
|
|
20250509,090000,170898600,47450,47450,47700,47350,3600
|