693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,203000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,202900,16830372450,43700,43700,43700,43700,0
|
|
20250513,202800,16830372450,43700,43700,43700,43700,0
|
|
20250513,202700,16830372450,43700,43700,43700,43700,0
|
|
20250513,202600,16830372450,43700,43700,43700,43700,0
|
|
20250513,202500,16830372450,43700,43700,43700,43700,0
|
|
20250513,202400,16830372450,43700,43700,43700,43700,0
|
|
20250513,202300,16830372450,43700,43700,43700,43700,0
|
|
20250513,202200,16830372450,43700,43700,43700,43700,0
|
|
20250513,202100,16830372450,43700,43700,43700,43700,0
|
|
20250513,202000,16830372450,43700,43700,43700,43700,0
|
|
20250513,201900,16830372450,43700,43700,43700,43700,0
|
|
20250513,201800,16830372450,43700,43700,43700,43700,0
|
|
20250513,201700,16830372450,43700,43700,43700,43700,0
|
|
20250513,201600,16830372450,43700,43700,43700,43700,0
|
|
20250513,201500,16830372450,43700,43700,43700,43700,0
|
|
20250513,201400,16830372450,43700,43700,43700,43700,0
|
|
20250513,201300,16830372450,43700,43700,43700,43700,0
|
|
20250513,201200,16830372450,43700,43700,43700,43700,0
|
|
20250513,201100,16830372450,43700,43700,43700,43700,0
|
|
20250513,201000,16830372450,43700,43700,43700,43700,0
|
|
20250513,200900,16830372450,43700,43700,43700,43700,0
|
|
20250513,200800,16830372450,43700,43700,43700,43700,0
|
|
20250513,200700,16830372450,43700,43700,43700,43700,0
|
|
20250513,200600,16830372450,43700,43700,43700,43700,0
|
|
20250513,200500,16830372450,43700,43700,43700,43700,0
|
|
20250513,200400,16830372450,43700,43700,43700,43700,0
|
|
20250513,200300,16830372450,43700,43700,43700,43700,0
|
|
20250513,200200,16830372450,43700,43700,43700,43700,0
|
|
20250513,200100,16830372450,43700,43700,43700,43700,0
|
|
20250513,200000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,195900,16830372450,43700,43700,43700,43700,0
|
|
20250513,195800,16830372450,43700,43700,43700,43700,0
|
|
20250513,195700,16830372450,43700,43700,43700,43700,0
|
|
20250513,195600,16830372450,43700,43700,43700,43700,0
|
|
20250513,195500,16830372450,43700,43700,43700,43700,0
|
|
20250513,195400,16830372450,43700,43700,43700,43700,0
|
|
20250513,195300,16830372450,43700,43700,43700,43700,0
|
|
20250513,195200,16830372450,43700,43700,43700,43700,0
|
|
20250513,195100,16830372450,43700,43700,43700,43700,0
|
|
20250513,195000,16830372450,43700,43700,43700,43700,0
|
|
20250513,194900,16830372450,43700,43700,43700,43700,0
|
|
20250513,194800,16830372450,43700,43700,43700,43700,0
|
|
20250513,194700,16830372450,43700,43700,43700,43700,0
|
|
20250513,194600,16830372450,43700,43700,43700,43700,0
|
|
20250513,194500,16830372450,43700,43700,43700,43700,0
|
|
20250513,194400,16830372450,43700,43700,43700,43700,0
|
|
20250513,194300,16830372450,43700,43700,43700,43700,0
|
|
20250513,194200,16830372450,43700,43700,43700,43700,0
|
|
20250513,194100,16830372450,43700,43700,43700,43700,0
|
|
20250513,194000,16830372450,43700,43700,43700,43700,0
|
|
20250513,193900,16830372450,43700,43700,43700,43700,0
|
|
20250513,193800,16830372450,43700,43700,43700,43700,0
|
|
20250513,193700,16830372450,43700,43700,43700,43700,0
|
|
20250513,193600,16830372450,43700,43700,43700,43700,0
|
|
20250513,193500,16830372450,43700,43700,43700,43700,0
|
|
20250513,193400,16830372450,43700,43700,43700,43700,0
|
|
20250513,193300,16830372450,43700,43700,43700,43700,0
|
|
20250513,193200,16830372450,43700,43700,43700,43700,0
|
|
20250513,193100,16830372450,43700,43700,43700,43700,0
|
|
20250513,193000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,192900,16830372450,43700,43700,43700,43700,0
|
|
20250513,192800,16830372450,43700,43700,43700,43700,0
|
|
20250513,192700,16830372450,43700,43700,43700,43700,0
|
|
20250513,192600,16830372450,43700,43700,43700,43700,0
|
|
20250513,192500,16830372450,43700,43700,43700,43700,0
|
|
20250513,192400,16830372450,43700,43700,43700,43700,0
|
|
20250513,192300,16830372450,43700,43700,43700,43700,0
|
|
20250513,192200,16830372450,43700,43700,43700,43700,0
|
|
20250513,192100,16830372450,43700,43700,43700,43700,0
|
|
20250513,192000,16830372450,43700,43700,43700,43700,0
|
|
20250513,191900,16830372450,43700,43700,43700,43700,0
|
|
20250513,191800,16830372450,43700,43700,43700,43700,0
|
|
20250513,191700,16830372450,43700,43700,43700,43700,0
|
|
20250513,191600,16830372450,43700,43700,43700,43700,0
|
|
20250513,191500,16830372450,43700,43700,43700,43700,0
|
|
20250513,191400,16830372450,43700,43700,43700,43700,0
|
|
20250513,191300,16830372450,43700,43700,43700,43700,0
|
|
20250513,191200,16830372450,43700,43700,43700,43700,0
|
|
20250513,191100,16830372450,43700,43700,43700,43700,0
|
|
20250513,191000,16830372450,43700,43700,43700,43700,0
|
|
20250513,190900,16830372450,43700,43700,43700,43700,0
|
|
20250513,190800,16830372450,43700,43700,43700,43700,0
|
|
20250513,190700,16830372450,43700,43700,43700,43700,0
|
|
20250513,190600,16830372450,43700,43700,43700,43700,0
|
|
20250513,190500,16830372450,43700,43700,43700,43700,0
|
|
20250513,190400,16830372450,43700,43700,43700,43700,0
|
|
20250513,190300,16830372450,43700,43700,43700,43700,0
|
|
20250513,190200,16830372450,43700,43700,43700,43700,0
|
|
20250513,190100,16830372450,43700,43700,43700,43700,0
|
|
20250513,190000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,185900,16830372450,43700,43700,43700,43700,0
|
|
20250513,185800,16830372450,43700,43700,43700,43700,0
|
|
20250513,185700,16830372450,43700,43700,43700,43700,0
|
|
20250513,185600,16830372450,43700,43700,43700,43700,0
|
|
20250513,185500,16830372450,43700,43700,43700,43700,0
|
|
20250513,185400,16830372450,43700,43700,43700,43700,0
|
|
20250513,185300,16830372450,43700,43700,43700,43700,0
|
|
20250513,185200,16830372450,43700,43700,43700,43700,0
|
|
20250513,185100,16830372450,43700,43700,43700,43700,0
|
|
20250513,185000,16830372450,43700,43700,43700,43700,0
|
|
20250513,184900,16830372450,43700,43700,43700,43700,0
|
|
20250513,184800,16830372450,43700,43700,43700,43700,0
|
|
20250513,184700,16830372450,43700,43700,43700,43700,0
|
|
20250513,184600,16830372450,43700,43700,43700,43700,0
|
|
20250513,184500,16830372450,43700,43700,43700,43700,0
|
|
20250513,184400,16830372450,43700,43700,43700,43700,0
|
|
20250513,184300,16830372450,43700,43700,43700,43700,0
|
|
20250513,184200,16830372450,43700,43700,43700,43700,0
|
|
20250513,184100,16830372450,43700,43700,43700,43700,0
|
|
20250513,184000,16830372450,43700,43700,43700,43700,0
|
|
20250513,183900,16830372450,43700,43700,43700,43700,0
|
|
20250513,183800,16830372450,43700,43700,43700,43700,0
|
|
20250513,183700,16830372450,43700,43700,43700,43700,0
|
|
20250513,183600,16830372450,43700,43700,43700,43700,0
|
|
20250513,183500,16830372450,43700,43700,43700,43700,0
|
|
20250513,183400,16830372450,43700,43700,43700,43700,0
|
|
20250513,183300,16830372450,43700,43700,43700,43700,0
|
|
20250513,183200,16830372450,43700,43700,43700,43700,0
|
|
20250513,183100,16830372450,43700,43700,43700,43700,0
|
|
20250513,183000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,182900,16830372450,43700,43700,43700,43700,0
|
|
20250513,182800,16830372450,43700,43700,43700,43700,0
|
|
20250513,182700,16830372450,43700,43700,43700,43700,0
|
|
20250513,182600,16830372450,43700,43700,43700,43700,0
|
|
20250513,182500,16830372450,43700,43700,43700,43700,0
|
|
20250513,182400,16830372450,43700,43700,43700,43700,0
|
|
20250513,182300,16830372450,43700,43700,43700,43700,0
|
|
20250513,182200,16830372450,43700,43700,43700,43700,0
|
|
20250513,182100,16830372450,43700,43700,43700,43700,0
|
|
20250513,182000,16830372450,43700,43700,43700,43700,0
|
|
20250513,181900,16830372450,43700,43700,43700,43700,0
|
|
20250513,181800,16830372450,43700,43700,43700,43700,0
|
|
20250513,181700,16830372450,43700,43700,43700,43700,0
|
|
20250513,181600,16830372450,43700,43700,43700,43700,0
|
|
20250513,181500,16830372450,43700,43700,43700,43700,0
|
|
20250513,181400,16830372450,43700,43700,43700,43700,0
|
|
20250513,181300,16830372450,43700,43700,43700,43700,0
|
|
20250513,181200,16830372450,43700,43700,43700,43700,0
|
|
20250513,181100,16830372450,43700,43700,43700,43700,0
|
|
20250513,181000,16830372450,43700,43700,43700,43700,0
|
|
20250513,180900,16830372450,43700,43700,43700,43700,0
|
|
20250513,180800,16830372450,43700,43700,43700,43700,0
|
|
20250513,180700,16830372450,43700,43700,43700,43700,0
|
|
20250513,180600,16830372450,43700,43700,43700,43700,0
|
|
20250513,180500,16830372450,43700,43700,43700,43700,0
|
|
20250513,180400,16830372450,43700,43700,43700,43700,0
|
|
20250513,180300,16830372450,43700,43700,43700,43700,0
|
|
20250513,180200,16830372450,43700,43700,43700,43700,0
|
|
20250513,180100,16830372450,43700,43700,43700,43700,0
|
|
20250513,180000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,175900,16830372450,43700,43700,43700,43700,0
|
|
20250513,175800,16830372450,43700,43700,43700,43700,0
|
|
20250513,175700,16830372450,43700,43700,43700,43700,0
|
|
20250513,175600,16830372450,43700,43700,43700,43700,0
|
|
20250513,175500,16830372450,43700,43700,43700,43700,0
|
|
20250513,175400,16830372450,43700,43700,43700,43700,0
|
|
20250513,175300,16830372450,43700,43700,43700,43700,0
|
|
20250513,175200,16830372450,43700,43700,43700,43700,0
|
|
20250513,175100,16830372450,43700,43700,43700,43700,0
|
|
20250513,175000,16830372450,43700,43700,43700,43700,0
|
|
20250513,174900,16830372450,43700,43700,43700,43700,0
|
|
20250513,174800,16830372450,43700,43700,43700,43700,0
|
|
20250513,174700,16830372450,43700,43700,43700,43700,0
|
|
20250513,174600,16830372450,43700,43700,43700,43700,0
|
|
20250513,174500,16830372450,43700,43700,43700,43700,0
|
|
20250513,174400,16830372450,43700,43700,43700,43700,0
|
|
20250513,174300,16830372450,43700,43700,43700,43700,0
|
|
20250513,174200,16830372450,43700,43700,43700,43700,0
|
|
20250513,174100,16830372450,43700,43700,43700,43700,0
|
|
20250513,174000,16830372450,43700,43700,43700,43700,0
|
|
20250513,173900,16830372450,43700,43700,43700,43700,0
|
|
20250513,173800,16830372450,43700,43700,43700,43700,0
|
|
20250513,173700,16830372450,43700,43700,43700,43700,0
|
|
20250513,173600,16830372450,43700,43700,43700,43700,0
|
|
20250513,173500,16830372450,43700,43700,43700,43700,0
|
|
20250513,173400,16830372450,43700,43700,43700,43700,0
|
|
20250513,173300,16830372450,43700,43700,43700,43700,0
|
|
20250513,173200,16830372450,43700,43700,43700,43700,0
|
|
20250513,173100,16830372450,43700,43700,43700,43700,0
|
|
20250513,173000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,172900,16830372450,43700,43700,43700,43700,0
|
|
20250513,172800,16830372450,43700,43700,43700,43700,0
|
|
20250513,172700,16830372450,43700,43700,43700,43700,0
|
|
20250513,172600,16830372450,43700,43700,43700,43700,0
|
|
20250513,172500,16830372450,43700,43700,43700,43700,0
|
|
20250513,172400,16830372450,43700,43700,43700,43700,0
|
|
20250513,172300,16830372450,43700,43700,43700,43700,0
|
|
20250513,172200,16830372450,43700,43700,43700,43700,0
|
|
20250513,172100,16830372450,43700,43700,43700,43700,0
|
|
20250513,172000,16830372450,43700,43700,43700,43700,0
|
|
20250513,171900,16830372450,43700,43700,43700,43700,0
|
|
20250513,171800,16830372450,43700,43700,43700,43700,0
|
|
20250513,171700,16830372450,43700,43700,43700,43700,0
|
|
20250513,171600,16830372450,43700,43700,43700,43700,0
|
|
20250513,171500,16830372450,43700,43700,43700,43700,0
|
|
20250513,171400,16830372450,43700,43700,43700,43700,0
|
|
20250513,171300,16830372450,43700,43700,43700,43700,0
|
|
20250513,171200,16830372450,43700,43700,43700,43700,0
|
|
20250513,171100,16830372450,43700,43700,43700,43700,0
|
|
20250513,171000,16830372450,43700,43700,43700,43700,0
|
|
20250513,170900,16830372450,43700,43700,43700,43700,0
|
|
20250513,170800,16830372450,43700,43700,43700,43700,0
|
|
20250513,170700,16830372450,43700,43700,43700,43700,0
|
|
20250513,170600,16830372450,43700,43700,43700,43700,0
|
|
20250513,170500,16830372450,43700,43700,43700,43700,0
|
|
20250513,170400,16830372450,43700,43700,43700,43700,0
|
|
20250513,170300,16830372450,43700,43700,43700,43700,0
|
|
20250513,170200,16830372450,43700,43700,43700,43700,0
|
|
20250513,170100,16830372450,43700,43700,43700,43700,0
|
|
20250513,170000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,165900,16830372450,43700,43700,43700,43700,0
|
|
20250513,165800,16830372450,43700,43700,43700,43700,0
|
|
20250513,165700,16830372450,43700,43700,43700,43700,0
|
|
20250513,165600,16830372450,43700,43700,43700,43700,0
|
|
20250513,165500,16830372450,43700,43700,43700,43700,0
|
|
20250513,165400,16830372450,43700,43700,43700,43700,0
|
|
20250513,165300,16830372450,43700,43700,43700,43700,0
|
|
20250513,165200,16830372450,43700,43700,43700,43700,0
|
|
20250513,165100,16830372450,43700,43700,43700,43700,0
|
|
20250513,165000,16830372450,43700,43700,43700,43700,0
|
|
20250513,164900,16830372450,43700,43700,43700,43700,0
|
|
20250513,164800,16830372450,43700,43700,43700,43700,0
|
|
20250513,164700,16830372450,43700,43700,43700,43700,0
|
|
20250513,164600,16830372450,43700,43700,43700,43700,0
|
|
20250513,164500,16830372450,43700,43700,43700,43700,0
|
|
20250513,164400,16830372450,43700,43700,43700,43700,0
|
|
20250513,164300,16830372450,43700,43700,43700,43700,0
|
|
20250513,164200,16830372450,43700,43700,43700,43700,0
|
|
20250513,164100,16830372450,43700,43700,43700,43700,0
|
|
20250513,164000,16830372450,43700,43700,43700,43700,0
|
|
20250513,163900,16830372450,43700,43700,43700,43700,0
|
|
20250513,163800,16830372450,43700,43700,43700,43700,0
|
|
20250513,163700,16830372450,43700,43700,43700,43700,0
|
|
20250513,163600,16830372450,43700,43700,43700,43700,0
|
|
20250513,163500,16830372450,43700,43700,43700,43700,0
|
|
20250513,163400,16830372450,43700,43700,43700,43700,0
|
|
20250513,163300,16830372450,43700,43700,43700,43700,0
|
|
20250513,163200,16830372450,43700,43700,43700,43700,0
|
|
20250513,163100,16830372450,43700,43700,43700,43700,0
|
|
20250513,163000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,162900,16830372450,43700,43700,43700,43700,0
|
|
20250513,162800,16830372450,43700,43700,43700,43700,0
|
|
20250513,162700,16830372450,43700,43700,43700,43700,0
|
|
20250513,162600,16830372450,43700,43700,43700,43700,0
|
|
20250513,162500,16830372450,43700,43700,43700,43700,0
|
|
20250513,162400,16830372450,43700,43700,43700,43700,0
|
|
20250513,162300,16830372450,43700,43700,43700,43700,0
|
|
20250513,162200,16830372450,43700,43700,43700,43700,0
|
|
20250513,162100,16830372450,43700,43700,43700,43700,0
|
|
20250513,162000,16830372450,43700,43700,43700,43700,0
|
|
20250513,161900,16830372450,43700,43700,43700,43700,0
|
|
20250513,161800,16830372450,43700,43700,43700,43700,0
|
|
20250513,161700,16830372450,43700,43700,43700,43700,0
|
|
20250513,161600,16830372450,43700,43700,43700,43700,0
|
|
20250513,161500,16830372450,43700,43700,43700,43700,0
|
|
20250513,161400,16830372450,43700,43700,43700,43700,0
|
|
20250513,161300,16830372450,43700,43700,43700,43700,0
|
|
20250513,161200,16830372450,43700,43700,43700,43700,0
|
|
20250513,161100,16830372450,43700,43700,43700,43700,0
|
|
20250513,161000,16830372450,43700,43700,43700,43700,0
|
|
20250513,160900,16830372450,43700,43700,43700,43700,0
|
|
20250513,160800,16830372450,43700,43700,43700,43700,0
|
|
20250513,160700,16830372450,43700,43700,43700,43700,0
|
|
20250513,160600,16830372450,43700,43700,43700,43700,0
|
|
20250513,160500,16830372450,43700,43700,43700,43700,0
|
|
20250513,160400,16830372450,43700,43700,43700,43700,0
|
|
20250513,160300,16830372450,43700,43700,43700,43700,0
|
|
20250513,160200,16830372450,43700,43700,43700,43700,0
|
|
20250513,160100,16830372450,43700,43700,43700,43700,0
|
|
20250513,160000,16830372450,43700,43700,43700,43700,2676
|
|
20250513,155900,16830372450,43700,43700,43700,43700,0
|
|
20250513,155800,16830372450,43700,43700,43700,43700,0
|
|
20250513,155700,16830372450,43700,43700,43700,43700,0
|
|
20250513,155600,16830372450,43700,43700,43700,43700,0
|
|
20250513,155500,16830372450,43700,43700,43700,43700,0
|
|
20250513,155400,16830372450,43700,43700,43700,43700,0
|
|
20250513,155300,16830372450,43700,43700,43700,43700,0
|
|
20250513,155200,16830372450,43700,43700,43700,43700,0
|
|
20250513,155100,16830372450,43700,43700,43700,43700,0
|
|
20250513,155000,16830372450,43700,43700,43700,43700,0
|
|
20250513,154900,16830372450,43700,43700,43700,43700,0
|
|
20250513,154800,16830372450,43700,43700,43700,43700,0
|
|
20250513,154700,16830372450,43700,43700,43700,43700,0
|
|
20250513,154600,16830372450,43700,43700,43700,43700,0
|
|
20250513,154500,16830372450,43700,43700,43700,43700,0
|
|
20250513,154400,16830372450,43700,43700,43700,43700,0
|
|
20250513,154300,16830372450,43700,43700,43700,43700,0
|
|
20250513,154200,16830372450,43700,43700,43700,43700,0
|
|
20250513,154100,16830372450,43700,43700,43700,43700,0
|
|
20250513,154000,16830372450,43700,43700,43700,43700,0
|
|
20250513,153900,16830372450,43700,43700,43700,43700,0
|
|
20250513,153800,16830372450,43700,43700,43700,43700,0
|
|
20250513,153700,16830372450,43700,43700,43700,43700,0
|
|
20250513,153600,16830372450,43700,43700,43700,43700,0
|
|
20250513,153500,16830372450,43700,43700,43700,43700,0
|
|
20250513,153400,16830372450,43700,43700,43700,43700,0
|
|
20250513,153300,16830372450,43700,43700,43700,43700,0
|
|
20250513,153200,16830372450,43700,43700,43700,43700,0
|
|
20250513,153100,16830372450,43700,43700,43700,43700,0
|
|
20250513,153000,16830372450,43700,43700,43700,43700,5352
|
|
20250513,152900,16713431250,43700,43700,43700,43700,0
|
|
20250513,152800,16713431250,43700,43700,43700,43700,0
|
|
20250513,152700,16713431250,43700,43700,43700,43700,0
|
|
20250513,152600,16713431250,43700,43700,43700,43700,0
|
|
20250513,152500,16713431250,43700,43700,43700,43700,0
|
|
20250513,152400,16713431250,43700,43700,43700,43700,0
|
|
20250513,152300,16713431250,43700,43700,43700,43700,0
|
|
20250513,152200,16713431250,43700,43700,43700,43700,0
|
|
20250513,152100,16713431250,43700,43700,43700,43700,0
|
|
20250513,152000,16713431250,43700,43700,43700,43700,0
|
|
20250513,151900,16713431250,43700,43900,44050,43650,253
|
|
20250513,151800,16702312450,44000,43600,44000,43600,3543
|
|
20250513,151700,16547176950,43600,43650,43650,43600,291
|
|
20250513,151600,16534479650,43700,43650,43750,43600,513
|
|
20250513,151500,16512083050,43600,43750,43750,43600,566
|
|
20250513,151400,16487349900,43750,43800,43800,43700,814
|
|
20250513,151300,16451720150,43800,43700,43800,43650,1607
|
|
20250513,151200,16381380750,43650,43800,43850,43650,1756
|
|
20250513,151100,16304544100,43750,43600,43750,43600,575
|
|
20250513,151000,16279423925,43650,43550,43650,43550,651
|
|
20250513,150900,16251027625,43550,43600,43650,43550,159
|
|
20250513,150800,16244098075,43550,43550,43600,43550,827
|
|
20250513,150700,16208050225,43600,43600,43650,43550,352
|
|
20250513,150600,16192700875,43550,43600,43650,43550,229
|
|
20250513,150500,16182719075,43650,43700,43700,43650,780
|
|
20250513,150400,16148667875,43700,43750,43800,43700,482
|
|
20250513,150300,16127576075,43700,43700,43700,43650,640
|
|
20250513,150200,16099611525,43700,43600,43700,43600,562
|
|
20250513,150100,16075062475,43600,43600,43650,43600,1528
|
|
20250513,150000,16008372125,43650,43600,43700,43600,558
|
|
20250513,145900,15984018625,43600,43650,43700,43600,363
|
|
20250513,145800,15968173825,43750,43550,43750,43550,1086
|
|
20250513,145700,15920811625,43550,43750,43750,43550,2594
|
|
20250513,145600,15807600375,43750,43850,43900,43750,828
|
|
20250513,145500,15771339275,43850,43925,43950,43850,539
|
|
20250513,145400,15747682750,43900,43900,43950,43900,1057
|
|
20250513,145300,15701253000,43900,43950,44000,43900,705
|
|
20250513,145200,15670271450,44000,43950,44000,43950,507
|
|
20250513,145100,15647980500,44000,44000,44050,43950,394
|
|
20250513,145000,15630648550,44000,44000,44000,43950,1036
|
|
20250513,144900,15585070550,43950,44200,44200,43950,2146
|
|
20250513,144800,15490481050,44200,43900,44200,43900,2838
|
|
20250513,144700,15365488875,43950,44100,44100,43900,1196
|
|
20250513,144600,15312837925,44050,44100,44250,44050,3826
|
|
20250513,144500,15143794375,44100,43550,44100,43550,6830
|
|
20250513,144400,14843872575,43600,43400,43650,43400,2387
|
|
20250513,144300,14739944725,43350,43250,43400,43250,458
|
|
20250513,144200,14720091525,43350,43200,43400,43200,996
|
|
20250513,144100,14676997575,43250,43250,43300,43200,158
|
|
20250513,144000,14670164475,43250,43300,43300,43250,924
|
|
20250513,143900,14630179950,43300,43350,43400,43250,747
|
|
20250513,143800,14597820500,43350,43350,43400,43350,221
|
|
20250513,143700,14588235700,43350,43350,43400,43300,265
|
|
20250513,143600,14576748500,43300,43350,43350,43300,573
|
|
20250513,143500,14551935250,43350,43400,43450,43350,593
|
|
20250513,143400,14526203500,43400,43400,43450,43400,527
|
|
20250513,143300,14503312100,43400,43400,43425,43350,620
|
|
20250513,143200,14476404900,43350,43300,43400,43300,1009
|
|
20250513,143100,14432654950,43250,43300,43350,43250,905
|
|
20250513,143000,14393442450,43300,43150,43300,43150,1015
|
|
20250513,142900,14349561900,43150,43100,43200,43100,355
|
|
20250513,142800,14334248950,43150,43100,43150,43100,229
|
|
20250513,142700,14324372350,43100,43050,43150,43000,328
|
|
20250513,142600,14310251050,43000,43000,43050,43000,414
|
|
20250513,142500,14292434100,43000,43000,43050,43000,351
|
|
20250513,142400,14277331200,43000,43050,43050,43000,258
|
|
20250513,142300,14266232050,43000,43000,43050,42900,1576
|
|
20250513,142200,14198459150,43050,43050,43050,43000,739
|
|
20250513,142100,14166668750,43050,43050,43100,43000,1268
|
|
20250513,142000,14112079600,43050,43100,43150,43000,2815
|
|
20250513,141900,13990829850,43100,42600,43100,42600,2098
|
|
20250513,141800,13900978000,42600,42600,42650,42600,712
|
|
20250513,141700,13870616350,42650,42650,42650,42600,510
|
|
20250513,141600,13848890050,42600,42650,42650,42600,408
|
|
20250513,141500,13831495100,42650,42650,42700,42650,196
|
|
20250513,141400,13823135500,42650,42650,42700,42650,158
|
|
20250513,141300,13816393850,42700,42700,42700,42650,239
|
|
20250513,141200,13806198375,42700,42700,42750,42650,187
|
|
20250513,141100,13798220575,42700,42750,42800,42500,4451
|
|
20250513,141000,13608416375,42800,42800,42850,42750,398
|
|
20250513,140900,13591382125,42800,42800,42850,42800,168
|
|
20250513,140800,13584191625,42800,42800,42800,42800,222
|
|
20250513,140700,13574690025,42850,42750,42850,42700,1209
|
|
20250513,140600,13522897325,42750,42750,42750,42650,1316
|
|
20250513,140500,13466720425,42750,42750,42800,42750,149
|
|
20250513,140400,13460350425,42750,42750,42800,42700,366
|
|
20250513,140300,13444704675,42750,42750,42800,42750,409
|
|
20250513,140200,13427219825,42750,42750,42850,42750,294
|
|
20250513,140100,13414638725,42750,42850,42850,42750,291
|
|
20250513,140000,13402179525,42800,42800,42850,42800,188
|
|
20250513,135900,13394130875,42800,42850,42850,42800,463
|
|
20250513,135800,13374297925,42800,42800,42850,42750,352
|
|
20250513,135700,13359232825,42800,42800,42850,42750,185
|
|
20250513,135600,13351312975,42800,42700,42800,42700,366
|
|
20250513,135500,13335664575,42750,42750,42800,42750,354
|
|
20250513,135400,13320528575,42750,42800,42850,42750,418
|
|
20250513,135300,13302633825,42800,42800,42850,42750,365
|
|
20250513,135200,13287011075,42800,42750,42800,42700,531
|
|
20250513,135100,13264287125,42750,42800,42800,42750,301
|
|
20250513,135000,13251411725,42800,42800,42850,42800,1134
|
|
20250513,134900,13202839325,42800,42700,42850,42700,967
|
|
20250513,134800,13161491975,42700,42700,42750,42700,396
|
|
20250513,134700,13144580275,42750,42650,42750,42550,2546
|
|
20250513,134600,13035998025,42700,42750,42850,42650,6622
|
|
20250513,134500,12753283475,42750,42900,42900,42750,5648
|
|
20250513,134400,12511563175,42850,42800,42900,42800,483
|
|
20250513,134300,12490858975,42850,42900,43000,42750,5355
|
|
20250513,134200,12261582125,43050,43000,43050,42850,5277
|
|
20250513,134100,12035252175,43000,43000,43050,43000,230
|
|
20250513,134000,12025362075,43000,43000,43050,42950,311
|
|
20250513,133900,12011988375,43000,43000,43050,43000,201
|
|
20250513,133800,12003342525,43000,43050,43050,43000,178
|
|
20250513,133700,11995682975,43050,43050,43100,43050,143
|
|
20250513,133600,11989524175,43050,43050,43100,43000,313
|
|
20250513,133500,11976049925,43050,43050,43100,43000,431
|
|
20250513,133400,11957502875,43050,43100,43100,43050,118
|
|
20250513,133300,11952419875,43100,43150,43150,43050,381
|
|
20250513,133200,11935994475,43100,43100,43100,43050,339
|
|
20250513,133100,11921385725,43100,43150,43200,43100,269
|
|
20250513,133000,11909778475,43050,43000,43100,43000,460
|
|
20250513,132900,11889972775,43000,42950,43000,42950,607
|
|
20250513,132800,11863885125,42950,42950,43000,42950,337
|
|
20250513,132700,11849408675,42950,43000,43000,42950,618
|
|
20250513,132600,11822838675,43000,43050,43100,43000,879
|
|
20250513,132500,11785014275,43050,42950,43050,42950,1035
|
|
20250513,132400,11740513225,42950,42950,42950,42900,1015
|
|
20250513,132300,11696934925,42900,42900,42950,42900,467
|
|
20250513,132200,11676893525,42900,42950,42950,42900,709
|
|
20250513,132100,11646455825,42950,43000,43100,42950,1935
|
|
20250513,132000,11563223575,43050,43050,43050,43000,384
|
|
20250513,131900,11546701775,43000,43050,43050,43000,580
|
|
20250513,131800,11521746975,43100,43050,43100,43050,521
|
|
20250513,131700,11499309875,43050,43050,43100,43050,399
|
|
20250513,131600,11482130075,43050,43050,43100,43000,533
|
|
20250513,131500,11459184325,43000,43050,43100,43000,634
|
|
20250513,131400,11431888625,43050,43050,43100,43000,393
|
|
20250513,131300,11414972625,43000,43050,43100,43000,815
|
|
20250513,131200,11379888625,43100,43100,43100,43050,397
|
|
20250513,131100,11362785875,43100,43100,43100,43050,456
|
|
20250513,131000,11343137175,43100,43150,43150,43100,413
|
|
20250513,130900,11325328325,43150,43100,43150,43050,306
|
|
20250513,130800,11312133025,43150,43100,43150,43050,630
|
|
20250513,130700,11284986675,43050,43100,43100,43050,404
|
|
20250513,130600,11267593125,43100,43150,43150,43000,939
|
|
20250513,130500,11227131725,43100,43100,43150,43100,429
|
|
20250513,130400,11208627125,43100,43050,43100,43000,512
|
|
20250513,130300,11186575175,43050,43100,43100,43000,365
|
|
20250513,130200,11170861275,43050,43050,43100,43050,237
|
|
20250513,130100,11160657800,43050,43000,43050,43000,576
|
|
20250513,130000,11135871150,43050,43000,43050,43000,458
|
|
20250513,125900,11116171700,43000,43050,43100,43000,318
|
|
20250513,125800,11102479900,43050,43100,43100,43050,394
|
|
20250513,125700,11085511800,43050,43150,43150,43050,454
|
|
20250513,125600,11065926500,43200,43050,43200,43050,610
|
|
20250513,125500,11039613950,43050,43100,43150,43050,342
|
|
20250513,125400,11024880950,43150,43100,43150,43100,551
|
|
20250513,125300,11001125850,43100,43150,43150,43100,218
|
|
20250513,125200,10991728150,43200,43150,43200,43100,614
|
|
20250513,125100,10965242300,43150,43100,43150,43100,457
|
|
20250513,125000,10945543650,43100,43100,43150,43100,272
|
|
20250513,124900,10933819000,43100,43150,43150,43100,533
|
|
20250513,124800,10910844150,43150,43200,43200,43150,376
|
|
20250513,124700,10894619550,43150,43150,43200,43150,355
|
|
20250513,124600,10879300700,43150,43150,43200,43150,247
|
|
20250513,124500,10868642500,43150,43150,43200,43150,588
|
|
20250513,124400,10843262700,43200,43250,43250,43150,460
|
|
20250513,124300,10823374550,43300,43250,43300,43250,324
|
|
20250513,124200,10809360750,43250,43300,43300,43250,137
|
|
20250513,124100,10803435400,43300,43300,43300,43250,537
|
|
20250513,124000,10780187150,43300,43350,43350,43300,481
|
|
20250513,123900,10759350200,43350,43150,43350,43150,733
|
|
20250513,123800,10727649750,43150,43300,43300,43150,330
|
|
20250513,123700,10713403900,43250,43300,43300,43250,291
|
|
20250513,123600,10700818000,43300,43400,43400,43300,229
|
|
20250513,123500,10690897900,43400,43400,43400,43350,492
|
|
20250513,123400,10669549000,43400,43450,43450,43400,498
|
|
20250513,123300,10647928700,43400,43400,43450,43400,130
|
|
20250513,123200,10642284150,43450,43400,43450,43400,229
|
|
20250513,123100,10632345125,43400,43450,43450,43350,155
|
|
20250513,123000,10625618975,43400,43250,43600,43250,350
|
|
20250513,122900,10610420725,43250,43300,43300,43250,67
|
|
20250513,122800,10607522825,43300,43350,43350,43250,164
|
|
20250513,122700,10600422225,43350,43350,43350,43250,248
|
|
20250513,122600,10589683375,43400,43450,43450,43350,519
|
|
20250513,122500,10567143025,43550,43150,43750,43150,2139
|
|
20250513,122400,10473981775,43150,43200,43200,43150,90
|
|
20250513,122300,10470098225,43150,43200,43200,43150,329
|
|
20250513,122200,10455899325,43200,43150,43200,43150,141
|
|
20250513,122100,10449810125,43150,43200,43200,43100,123
|
|
20250513,122000,10444503675,43200,43050,43200,43050,502
|
|
20250513,121900,10422872825,43050,43300,43300,43050,287
|
|
20250513,121800,10410484125,43300,43150,43400,43100,707
|
|
20250513,121700,10379937125,43150,43000,43400,43000,874
|
|
20250513,121600,10342166875,43000,42950,43000,42950,759
|
|
20250513,121500,10309537025,42900,42950,43000,42900,421
|
|
20250513,121400,10291454825,43000,42900,43050,42900,523
|
|
20250513,121300,10268986225,42850,42850,42850,42850,145
|
|
20250513,121200,10262772975,42900,42850,42900,42800,1262
|
|
20250513,121100,10208734975,42850,42850,42850,42800,722
|
|
20250513,121000,10177820525,42850,42900,42950,42850,352
|
|
20250513,120900,10162720875,42900,42900,42900,42900,319
|
|
20250513,120800,10149035775,42950,42900,42950,42900,133
|
|
20250513,120700,10143324975,42900,42900,42950,42900,82
|
|
20250513,120600,10139807075,42900,42950,42950,42900,184
|
|
20250513,120500,10131911425,42950,42950,42950,42900,193
|
|
20250513,120400,10123625525,42950,42950,43000,42950,201
|
|
20250513,120300,10114992475,42950,43050,43050,42950,726
|
|
20250513,120200,10083775025,43050,43050,43050,43000,296
|
|
20250513,120100,10071042625,43000,43050,43050,43000,144
|
|
20250513,120000,10064847975,43050,43000,43050,42950,242
|
|
20250513,115900,10054437375,43000,43000,43000,42950,470
|
|
20250513,115800,10034228200,43050,43000,43050,42950,641
|
|
20250513,115700,10006657650,42950,43000,43050,42950,250
|
|
20250513,115600,9995908125,43050,42900,43050,42850,463
|
|
20250513,115500,9976016175,42900,42900,42900,42800,511
|
|
20250513,115400,9954121425,42850,42850,42850,42850,98
|
|
20250513,115300,9949922125,42850,42850,42900,42800,483
|
|
20250513,115200,9929226375,42850,42850,42900,42800,373
|
|
20250513,115100,9913242975,42850,42850,42900,42800,420
|
|
20250513,115000,9895245925,42850,42850,42850,42800,904
|
|
20250513,114900,9856539025,42900,42900,42950,42850,452
|
|
20250513,114800,9837154225,42900,43000,43000,42850,1269
|
|
20250513,114700,9782683375,43050,43050,43050,43000,447
|
|
20250513,114600,9763455025,43000,43100,43100,43000,959
|
|
20250513,114500,9722169075,43100,43100,43150,43050,423
|
|
20250513,114400,9703935925,43100,43150,43150,43050,1161
|
|
20250513,114300,9653873725,43150,43200,43250,43150,288
|
|
20250513,114200,9641433175,43200,43250,43250,43150,693
|
|
20250513,114100,9611493175,43200,43150,43250,43150,232
|
|
20250513,114000,9601465525,43150,43150,43150,43100,258
|
|
20250513,113900,9590338325,43150,43100,43150,43050,822
|
|
20250513,113800,9554902425,43150,43250,43350,43150,1131
|
|
20250513,113700,9506034225,43300,43200,43300,43200,164
|
|
20250513,113600,9498944175,43250,43200,43250,43150,245
|
|
20250513,113500,9488355125,43150,43150,43250,43150,240
|
|
20250513,113400,9477992125,43150,43200,43200,43150,539
|
|
20250513,113300,9454721175,43200,43150,43200,43150,215
|
|
20250513,113200,9445436675,43150,43200,43200,43100,839
|
|
20250513,113100,9409214925,43150,42950,43200,42950,2852
|
|
20250513,113000,9286436775,42950,42950,42950,42900,704
|
|
20250513,112900,9256217275,42950,42950,43000,42950,349
|
|
20250513,112800,9241222175,42950,43000,43000,42950,782
|
|
20250513,112700,9207604875,43000,43050,43050,43000,2425
|
|
20250513,112600,9103296625,43100,43100,43150,43100,449
|
|
20250513,112500,9083943825,43150,43150,43150,43100,895
|
|
20250513,112400,9045351575,43150,43150,43200,43150,812
|
|
20250513,112300,9010312325,43175,43250,43300,43175,838
|
|
20250513,112200,8974089675,43300,43300,43300,43200,2058
|
|
20250513,112100,8885036975,43300,43400,43400,43300,1502
|
|
20250513,112000,8819933325,43450,43400,43450,43400,292
|
|
20250513,111900,8807248375,43400,43450,43500,43400,719
|
|
20250513,111800,8776016975,43450,43500,43550,43450,468
|
|
20250513,111700,8755666925,43500,43500,43500,43400,893
|
|
20250513,111600,8716839975,43500,43350,43550,43350,473
|
|
20250513,111500,8696283325,43350,43400,43400,43300,2119
|
|
20250513,111400,8604425475,43350,43425,43500,43300,2553
|
|
20250513,111300,8493556300,43425,43500,43550,43400,1243
|
|
20250513,111200,8439550175,43500,43550,43550,43500,871
|
|
20250513,111100,8401659525,43550,43700,43700,43550,2336
|
|
20250513,111000,8299832800,43750,43750,43750,43700,458
|
|
20250513,110900,8279807000,43750,43850,43850,43750,138
|
|
20250513,110800,8273763350,43850,43850,43850,43800,459
|
|
20250513,110700,8253650800,43800,43950,43950,43800,734
|
|
20250513,110600,8221435200,43950,43900,43950,43900,293
|
|
20250513,110500,8208565500,43900,43950,43950,43900,112
|
|
20250513,110400,8203646200,43950,43700,43950,43700,872
|
|
20250513,110300,8165433900,43750,43750,43800,43700,809
|
|
20250513,110200,8130031650,43700,43750,43800,43700,1234
|
|
20250513,110100,8076065450,43800,43800,43800,43750,511
|
|
20250513,110000,8053697975,43800,43900,43950,43800,1551
|
|
20250513,105900,7985708925,43900,44000,44000,43900,611
|
|
20250513,105800,7958841525,44000,44200,44200,44000,626
|
|
20250513,105700,7931231375,44200,44150,44200,44100,1130
|
|
20250513,105600,7881307975,44200,44150,44250,44050,1387
|
|
20250513,105500,7820033725,44300,44200,44300,44050,1052
|
|
20250513,105400,7773555325,44050,43950,44200,43950,618
|
|
20250513,105300,7746309075,43950,43875,43950,43800,528
|
|
20250513,105200,7723141300,43900,44150,44150,43800,2088
|
|
20250513,105100,7631530300,44150,43950,44350,43950,1471
|
|
20250513,105000,7566564000,44000,44050,44050,44000,230
|
|
20250513,104900,7556435000,44100,44100,44150,44100,562
|
|
20250513,104800,7531644800,44150,43900,44150,43850,914
|
|
20250513,104700,7491444000,43900,44000,44050,43900,1746
|
|
20250513,104600,7414667150,44050,44100,44100,44000,1193
|
|
20250513,104500,7362102850,44100,44100,44150,44100,310
|
|
20250513,104400,7348431100,44100,44150,44200,44100,634
|
|
20250513,104300,7320427500,44100,44150,44150,44100,306
|
|
20250513,104200,7306918700,44150,44100,44150,44100,294
|
|
20250513,104100,7293939425,44100,44150,44150,44100,421
|
|
20250513,104000,7275355025,44100,44100,44300,44100,1685
|
|
20250513,103900,7200938575,44050,44150,44150,44050,573
|
|
20250513,103800,7175671325,44100,44250,44250,44050,1848
|
|
20250513,103700,7094070925,44200,44300,44300,44200,639
|
|
20250513,103600,7065793575,44300,44150,44300,44150,384
|
|
20250513,103500,7048809150,44150,44300,44300,44150,2446
|
|
20250513,103400,6940633550,44250,44350,44350,44250,1389
|
|
20250513,103300,6879086150,44400,44400,44400,44350,786
|
|
20250513,103200,6844193150,44450,44550,44600,44400,4916
|
|
20250513,103100,6625605175,44550,44550,44550,44450,1378
|
|
20250513,103000,6564269500,44550,44700,44750,44500,1233
|
|
20250513,102900,6509231050,44750,44800,44800,44700,743
|
|
20250513,102800,6475981450,44850,44950,45000,44750,1479
|
|
20250513,102700,6409615650,44950,45250,45250,44900,1953
|
|
20250513,102600,6321500850,45250,44850,45450,44850,16601
|
|
20250513,102500,5570915350,44850,44450,44950,44450,6327
|
|
20250513,102400,5287831800,44450,44400,44450,44350,1021
|
|
20250513,102300,5242531600,44400,44400,44400,44350,369
|
|
20250513,102200,5226156200,44350,44300,44350,44300,1388
|
|
20250513,102100,5164626250,44350,44400,44450,44350,499
|
|
20250513,102000,5142488150,44400,44400,44450,44400,266
|
|
20250513,101900,5130672650,44400,44450,44450,44400,537
|
|
20250513,101800,5106814450,44450,44400,44450,44350,816
|
|
20250513,101700,5070586900,44400,44400,44400,44350,769
|
|
20250513,101600,5036448625,44400,44550,44550,44350,1486
|
|
20250513,101500,4970343775,44500,44650,44650,44500,1434
|
|
20250513,101400,4906440925,44600,44750,44800,44600,3423
|
|
20250513,101300,4753311075,44750,44600,44800,44550,3439
|
|
20250513,101200,4599522800,44550,44450,44650,44450,4145
|
|
20250513,101100,4414954100,44450,44400,44450,44400,3347
|
|
20250513,101000,4266282900,44450,44150,44500,44150,5904
|
|
20250513,100900,4004683100,44150,44150,44250,44150,1000
|
|
20250513,100800,3960518600,44150,44050,44200,44050,1571
|
|
20250513,100700,3891132400,44100,44050,44100,43950,867
|
|
20250513,100600,3852970475,44000,44150,44200,43950,593
|
|
20250513,100500,3826837325,44150,44150,44250,44150,1068
|
|
20250513,100400,3779643225,44150,44100,44200,44050,479
|
|
20250513,100300,3758508075,44100,43925,44150,43900,1049
|
|
20250513,100200,3712319875,43950,44000,44000,43900,363
|
|
20250513,100100,3696363400,44000,44100,44100,44000,444
|
|
20250513,100000,3676823325,44100,43950,44200,43900,3501
|
|
20250513,095900,3522583175,43950,43950,44000,43900,273
|
|
20250513,095800,3510579550,43900,43900,43950,43850,489
|
|
20250513,095700,3489122650,43900,43750,44000,43700,1242
|
|
20250513,095600,3434591850,43850,43850,43900,43800,621
|
|
20250513,095500,3407370850,43850,43900,43900,43850,309
|
|
20250513,095400,3393813600,43950,43850,44000,43850,297
|
|
20250513,095300,3380776000,43850,43850,43900,43850,279
|
|
20250513,095200,3368534300,43850,43850,43850,43800,231
|
|
20250513,095100,3358406600,43850,44000,44000,43850,589
|
|
20250513,095000,3332511250,44000,44100,44150,44000,2764
|
|
20250513,094900,3210807950,44100,44050,44100,44000,982
|
|
20250513,094800,3167528800,44000,43950,44050,43950,2098
|
|
20250513,094700,3075222000,43950,43750,43950,43750,1660
|
|
20250513,094600,3002405450,43750,43700,43750,43650,204
|
|
20250513,094500,2993490700,43650,43700,43750,43600,953
|
|
20250513,094400,2951869700,43700,43550,43700,43550,1133
|
|
20250513,094300,2902433650,43550,43600,43650,43550,700
|
|
20250513,094200,2871944800,43650,43600,43650,43550,226
|
|
20250513,094100,2862093600,43650,43650,43650,43600,587
|
|
20250513,094000,2836489850,43550,43550,43600,43500,429
|
|
20250513,093900,2817796050,43550,43550,43600,43500,582
|
|
20250513,093800,2792443050,43550,43550,43600,43550,191
|
|
20250513,093700,2784124750,43600,43650,43650,43550,536
|
|
20250513,093600,2760760000,43650,43750,43750,43650,163
|
|
20250513,093500,2753638275,43750,43650,43750,43625,1393
|
|
20250513,093400,2692814275,43700,43450,43750,43350,2614
|
|
20250513,093300,2579219325,43450,43550,43550,43450,894
|
|
20250513,093200,2540330575,43550,43600,43700,43550,1065
|
|
20250513,093100,2493888675,43650,43650,43700,43600,1131
|
|
20250513,093000,2444520075,43600,43650,43700,43600,1067
|
|
20250513,092900,2397952800,43600,43600,43650,43600,319
|
|
20250513,092800,2384043000,43500,43750,43750,43450,3741
|
|
20250513,092700,2221131200,43800,43900,43900,43750,894
|
|
20250513,092600,2181937250,43900,44000,44050,43850,751
|
|
20250513,092500,2148923150,44000,43950,44000,43900,1801
|
|
20250513,092400,2069703500,44000,43950,44000,43900,1005
|
|
20250513,092300,2025524975,43950,43850,43950,43850,667
|
|
20250513,092200,1996215375,43850,44100,44100,43850,1500
|
|
20250513,092100,1930256750,44100,44300,44300,44050,1722
|
|
20250513,092000,1854178200,44300,44150,44300,44050,1710
|
|
20250513,091900,1778602950,44150,44000,44150,43950,1834
|
|
20250513,091800,1697826400,44000,44100,44300,44000,3611
|
|
20250513,091700,1538274325,44100,44150,44200,43950,2059
|
|
20250513,091600,1447390625,44150,43850,44150,43850,3110
|
|
20250513,091500,1310414425,43950,43700,44000,43650,3422
|
|
20250513,091400,1160282275,43700,43800,43850,43600,1240
|
|
20250513,091300,1106049175,43750,43500,43850,43500,1256
|
|
20250513,091200,1051196700,43550,43650,43700,43450,573
|
|
20250513,091100,1026234450,43700,43650,43800,43550,1434
|
|
20250513,091000,963625900,43700,43450,43750,43350,2173
|
|
20250513,090900,869091300,43500,43600,43650,43450,1561
|
|
20250513,090800,801158850,43650,43900,43900,43600,3798
|
|
20250513,090700,634876900,43900,43750,43950,43750,1438
|
|
20250513,090600,571766350,43800,43700,43850,43650,1017
|
|
20250513,090500,527277850,43700,43500,43750,43500,1292
|
|
20250513,090400,470833000,43600,43500,43600,43400,1485
|
|
20250513,090300,406213850,43600,43700,43750,43450,2071
|
|
20250513,090200,315942450,43600,43800,43850,43600,1654
|
|
20250513,090100,243570050,43850,43950,44000,43850,1686
|
|
20250513,090000,169484450,43950,43500,43950,43500,3885
|