691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,202800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,202700,15782483325,44200,44200,44200,44200,0
|
|
20250514,202600,15782483325,44200,44200,44200,44200,0
|
|
20250514,202500,15782483325,44200,44200,44200,44200,0
|
|
20250514,202400,15782483325,44200,44200,44200,44200,0
|
|
20250514,202300,15782483325,44200,44200,44200,44200,0
|
|
20250514,202200,15782483325,44200,44200,44200,44200,0
|
|
20250514,202100,15782483325,44200,44200,44200,44200,0
|
|
20250514,202000,15782483325,44200,44200,44200,44200,0
|
|
20250514,201900,15782483325,44200,44200,44200,44200,0
|
|
20250514,201800,15782483325,44200,44200,44200,44200,0
|
|
20250514,201700,15782483325,44200,44200,44200,44200,0
|
|
20250514,201600,15782483325,44200,44200,44200,44200,0
|
|
20250514,201500,15782483325,44200,44200,44200,44200,0
|
|
20250514,201400,15782483325,44200,44200,44200,44200,0
|
|
20250514,201300,15782483325,44200,44200,44200,44200,0
|
|
20250514,201200,15782483325,44200,44200,44200,44200,0
|
|
20250514,201100,15782483325,44200,44200,44200,44200,0
|
|
20250514,201000,15782483325,44200,44200,44200,44200,0
|
|
20250514,200900,15782483325,44200,44200,44200,44200,0
|
|
20250514,200800,15782483325,44200,44200,44200,44200,0
|
|
20250514,200700,15782483325,44200,44200,44200,44200,0
|
|
20250514,200600,15782483325,44200,44200,44200,44200,0
|
|
20250514,200500,15782483325,44200,44200,44200,44200,0
|
|
20250514,200400,15782483325,44200,44200,44200,44200,0
|
|
20250514,200300,15782483325,44200,44200,44200,44200,0
|
|
20250514,200200,15782483325,44200,44200,44200,44200,0
|
|
20250514,200100,15782483325,44200,44200,44200,44200,0
|
|
20250514,200000,15782483325,44200,44200,44200,44200,0
|
|
20250514,195900,15782483325,44200,44200,44200,44200,0
|
|
20250514,195800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,195700,15782483325,44200,44200,44200,44200,0
|
|
20250514,195600,15782483325,44200,44200,44200,44200,0
|
|
20250514,195500,15782483325,44200,44200,44200,44200,0
|
|
20250514,195400,15782483325,44200,44200,44200,44200,0
|
|
20250514,195300,15782483325,44200,44200,44200,44200,0
|
|
20250514,195200,15782483325,44200,44200,44200,44200,0
|
|
20250514,195100,15782483325,44200,44200,44200,44200,0
|
|
20250514,195000,15782483325,44200,44200,44200,44200,0
|
|
20250514,194900,15782483325,44200,44200,44200,44200,0
|
|
20250514,194800,15782483325,44200,44200,44200,44200,0
|
|
20250514,194700,15782483325,44200,44200,44200,44200,0
|
|
20250514,194600,15782483325,44200,44200,44200,44200,0
|
|
20250514,194500,15782483325,44200,44200,44200,44200,0
|
|
20250514,194400,15782483325,44200,44200,44200,44200,0
|
|
20250514,194300,15782483325,44200,44200,44200,44200,0
|
|
20250514,194200,15782483325,44200,44200,44200,44200,0
|
|
20250514,194100,15782483325,44200,44200,44200,44200,0
|
|
20250514,194000,15782483325,44200,44200,44200,44200,0
|
|
20250514,193900,15782483325,44200,44200,44200,44200,0
|
|
20250514,193800,15782483325,44200,44200,44200,44200,0
|
|
20250514,193700,15782483325,44200,44200,44200,44200,0
|
|
20250514,193600,15782483325,44200,44200,44200,44200,0
|
|
20250514,193500,15782483325,44200,44200,44200,44200,0
|
|
20250514,193400,15782483325,44200,44200,44200,44200,0
|
|
20250514,193300,15782483325,44200,44200,44200,44200,0
|
|
20250514,193200,15782483325,44200,44200,44200,44200,0
|
|
20250514,193100,15782483325,44200,44200,44200,44200,0
|
|
20250514,193000,15782483325,44200,44200,44200,44200,0
|
|
20250514,192900,15782483325,44200,44200,44200,44200,0
|
|
20250514,192800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,192700,15782483325,44200,44200,44200,44200,0
|
|
20250514,192600,15782483325,44200,44200,44200,44200,0
|
|
20250514,192500,15782483325,44200,44200,44200,44200,0
|
|
20250514,192400,15782483325,44200,44200,44200,44200,0
|
|
20250514,192300,15782483325,44200,44200,44200,44200,0
|
|
20250514,192200,15782483325,44200,44200,44200,44200,0
|
|
20250514,192100,15782483325,44200,44200,44200,44200,0
|
|
20250514,192000,15782483325,44200,44200,44200,44200,0
|
|
20250514,191900,15782483325,44200,44200,44200,44200,0
|
|
20250514,191800,15782483325,44200,44200,44200,44200,0
|
|
20250514,191700,15782483325,44200,44200,44200,44200,0
|
|
20250514,191600,15782483325,44200,44200,44200,44200,0
|
|
20250514,191500,15782483325,44200,44200,44200,44200,0
|
|
20250514,191400,15782483325,44200,44200,44200,44200,0
|
|
20250514,191300,15782483325,44200,44200,44200,44200,0
|
|
20250514,191200,15782483325,44200,44200,44200,44200,0
|
|
20250514,191100,15782483325,44200,44200,44200,44200,0
|
|
20250514,191000,15782483325,44200,44200,44200,44200,0
|
|
20250514,190900,15782483325,44200,44200,44200,44200,0
|
|
20250514,190800,15782483325,44200,44200,44200,44200,0
|
|
20250514,190700,15782483325,44200,44200,44200,44200,0
|
|
20250514,190600,15782483325,44200,44200,44200,44200,0
|
|
20250514,190500,15782483325,44200,44200,44200,44200,0
|
|
20250514,190400,15782483325,44200,44200,44200,44200,0
|
|
20250514,190300,15782483325,44200,44200,44200,44200,0
|
|
20250514,190200,15782483325,44200,44200,44200,44200,0
|
|
20250514,190100,15782483325,44200,44200,44200,44200,0
|
|
20250514,190000,15782483325,44200,44200,44200,44200,0
|
|
20250514,185900,15782483325,44200,44200,44200,44200,0
|
|
20250514,185800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,185700,15782483325,44200,44200,44200,44200,0
|
|
20250514,185600,15782483325,44200,44200,44200,44200,0
|
|
20250514,185500,15782483325,44200,44200,44200,44200,0
|
|
20250514,185400,15782483325,44200,44200,44200,44200,0
|
|
20250514,185300,15782483325,44200,44200,44200,44200,0
|
|
20250514,185200,15782483325,44200,44200,44200,44200,0
|
|
20250514,185100,15782483325,44200,44200,44200,44200,0
|
|
20250514,185000,15782483325,44200,44200,44200,44200,0
|
|
20250514,184900,15782483325,44200,44200,44200,44200,0
|
|
20250514,184800,15782483325,44200,44200,44200,44200,0
|
|
20250514,184700,15782483325,44200,44200,44200,44200,0
|
|
20250514,184600,15782483325,44200,44200,44200,44200,0
|
|
20250514,184500,15782483325,44200,44200,44200,44200,0
|
|
20250514,184400,15782483325,44200,44200,44200,44200,0
|
|
20250514,184300,15782483325,44200,44200,44200,44200,0
|
|
20250514,184200,15782483325,44200,44200,44200,44200,0
|
|
20250514,184100,15782483325,44200,44200,44200,44200,0
|
|
20250514,184000,15782483325,44200,44200,44200,44200,0
|
|
20250514,183900,15782483325,44200,44200,44200,44200,0
|
|
20250514,183800,15782483325,44200,44200,44200,44200,0
|
|
20250514,183700,15782483325,44200,44200,44200,44200,0
|
|
20250514,183600,15782483325,44200,44200,44200,44200,0
|
|
20250514,183500,15782483325,44200,44200,44200,44200,0
|
|
20250514,183400,15782483325,44200,44200,44200,44200,0
|
|
20250514,183300,15782483325,44200,44200,44200,44200,0
|
|
20250514,183200,15782483325,44200,44200,44200,44200,0
|
|
20250514,183100,15782483325,44200,44200,44200,44200,0
|
|
20250514,183000,15782483325,44200,44200,44200,44200,0
|
|
20250514,182900,15782483325,44200,44200,44200,44200,0
|
|
20250514,182800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,182700,15782483325,44200,44200,44200,44200,0
|
|
20250514,182600,15782483325,44200,44200,44200,44200,0
|
|
20250514,182500,15782483325,44200,44200,44200,44200,0
|
|
20250514,182400,15782483325,44200,44200,44200,44200,0
|
|
20250514,182300,15782483325,44200,44200,44200,44200,0
|
|
20250514,182200,15782483325,44200,44200,44200,44200,0
|
|
20250514,182100,15782483325,44200,44200,44200,44200,0
|
|
20250514,182000,15782483325,44200,44200,44200,44200,0
|
|
20250514,181900,15782483325,44200,44200,44200,44200,0
|
|
20250514,181800,15782483325,44200,44200,44200,44200,0
|
|
20250514,181700,15782483325,44200,44200,44200,44200,0
|
|
20250514,181600,15782483325,44200,44200,44200,44200,0
|
|
20250514,181500,15782483325,44200,44200,44200,44200,0
|
|
20250514,181400,15782483325,44200,44200,44200,44200,0
|
|
20250514,181300,15782483325,44200,44200,44200,44200,0
|
|
20250514,181200,15782483325,44200,44200,44200,44200,0
|
|
20250514,181100,15782483325,44200,44200,44200,44200,0
|
|
20250514,181000,15782483325,44200,44200,44200,44200,0
|
|
20250514,180900,15782483325,44200,44200,44200,44200,0
|
|
20250514,180800,15782483325,44200,44200,44200,44200,0
|
|
20250514,180700,15782483325,44200,44200,44200,44200,0
|
|
20250514,180600,15782483325,44200,44200,44200,44200,0
|
|
20250514,180500,15782483325,44200,44200,44200,44200,0
|
|
20250514,180400,15782483325,44200,44200,44200,44200,0
|
|
20250514,180300,15782483325,44200,44200,44200,44200,0
|
|
20250514,180200,15782483325,44200,44200,44200,44200,0
|
|
20250514,180100,15782483325,44200,44200,44200,44200,0
|
|
20250514,180000,15782483325,44200,44200,44200,44200,0
|
|
20250514,175900,15782483325,44200,44200,44200,44200,0
|
|
20250514,175800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,175700,15782483325,44200,44200,44200,44200,0
|
|
20250514,175600,15782483325,44200,44200,44200,44200,0
|
|
20250514,175500,15782483325,44200,44200,44200,44200,0
|
|
20250514,175400,15782483325,44200,44200,44200,44200,0
|
|
20250514,175300,15782483325,44200,44200,44200,44200,0
|
|
20250514,175200,15782483325,44200,44200,44200,44200,0
|
|
20250514,175100,15782483325,44200,44200,44200,44200,0
|
|
20250514,175000,15782483325,44200,44200,44200,44200,0
|
|
20250514,174900,15782483325,44200,44200,44200,44200,0
|
|
20250514,174800,15782483325,44200,44200,44200,44200,0
|
|
20250514,174700,15782483325,44200,44200,44200,44200,0
|
|
20250514,174600,15782483325,44200,44200,44200,44200,0
|
|
20250514,174500,15782483325,44200,44200,44200,44200,0
|
|
20250514,174400,15782483325,44200,44200,44200,44200,0
|
|
20250514,174300,15782483325,44200,44200,44200,44200,0
|
|
20250514,174200,15782483325,44200,44200,44200,44200,0
|
|
20250514,174100,15782483325,44200,44200,44200,44200,0
|
|
20250514,174000,15782483325,44200,44200,44200,44200,0
|
|
20250514,173900,15782483325,44200,44200,44200,44200,0
|
|
20250514,173800,15782483325,44200,44200,44200,44200,0
|
|
20250514,173700,15782483325,44200,44200,44200,44200,0
|
|
20250514,173600,15782483325,44200,44200,44200,44200,0
|
|
20250514,173500,15782483325,44200,44200,44200,44200,0
|
|
20250514,173400,15782483325,44200,44200,44200,44200,0
|
|
20250514,173300,15782483325,44200,44200,44200,44200,0
|
|
20250514,173200,15782483325,44200,44200,44200,44200,0
|
|
20250514,173100,15782483325,44200,44200,44200,44200,0
|
|
20250514,173000,15782483325,44200,44200,44200,44200,0
|
|
20250514,172900,15782483325,44200,44200,44200,44200,0
|
|
20250514,172800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,172700,15782483325,44200,44200,44200,44200,0
|
|
20250514,172600,15782483325,44200,44200,44200,44200,0
|
|
20250514,172500,15782483325,44200,44200,44200,44200,0
|
|
20250514,172400,15782483325,44200,44200,44200,44200,0
|
|
20250514,172300,15782483325,44200,44200,44200,44200,0
|
|
20250514,172200,15782483325,44200,44200,44200,44200,0
|
|
20250514,172100,15782483325,44200,44200,44200,44200,0
|
|
20250514,172000,15782483325,44200,44200,44200,44200,0
|
|
20250514,171900,15782483325,44200,44200,44200,44200,0
|
|
20250514,171800,15782483325,44200,44200,44200,44200,0
|
|
20250514,171700,15782483325,44200,44200,44200,44200,0
|
|
20250514,171600,15782483325,44200,44200,44200,44200,0
|
|
20250514,171500,15782483325,44200,44200,44200,44200,0
|
|
20250514,171400,15782483325,44200,44200,44200,44200,0
|
|
20250514,171300,15782483325,44200,44200,44200,44200,0
|
|
20250514,171200,15782483325,44200,44200,44200,44200,0
|
|
20250514,171100,15782483325,44200,44200,44200,44200,0
|
|
20250514,171000,15782483325,44200,44200,44200,44200,0
|
|
20250514,170900,15782483325,44200,44200,44200,44200,0
|
|
20250514,170800,15782483325,44200,44200,44200,44200,0
|
|
20250514,170700,15782483325,44200,44200,44200,44200,0
|
|
20250514,170600,15782483325,44200,44200,44200,44200,0
|
|
20250514,170500,15782483325,44200,44200,44200,44200,0
|
|
20250514,170400,15782483325,44200,44200,44200,44200,0
|
|
20250514,170300,15782483325,44200,44200,44200,44200,0
|
|
20250514,170200,15782483325,44200,44200,44200,44200,0
|
|
20250514,170100,15782483325,44200,44200,44200,44200,0
|
|
20250514,170000,15782483325,44200,44200,44200,44200,0
|
|
20250514,165900,15782483325,44200,44200,44200,44200,0
|
|
20250514,165800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,165700,15782483325,44200,44200,44200,44200,0
|
|
20250514,165600,15782483325,44200,44200,44200,44200,0
|
|
20250514,165500,15782483325,44200,44200,44200,44200,0
|
|
20250514,165400,15782483325,44200,44200,44200,44200,0
|
|
20250514,165300,15782483325,44200,44200,44200,44200,0
|
|
20250514,165200,15782483325,44200,44200,44200,44200,0
|
|
20250514,165100,15782483325,44200,44200,44200,44200,0
|
|
20250514,165000,15782483325,44200,44200,44200,44200,0
|
|
20250514,164900,15782483325,44200,44200,44200,44200,0
|
|
20250514,164800,15782483325,44200,44200,44200,44200,0
|
|
20250514,164700,15782483325,44200,44200,44200,44200,0
|
|
20250514,164600,15782483325,44200,44200,44200,44200,0
|
|
20250514,164500,15782483325,44200,44200,44200,44200,0
|
|
20250514,164400,15782483325,44200,44200,44200,44200,0
|
|
20250514,164300,15782483325,44200,44200,44200,44200,0
|
|
20250514,164200,15782483325,44200,44200,44200,44200,0
|
|
20250514,164100,15782483325,44200,44200,44200,44200,0
|
|
20250514,164000,15782483325,44200,44200,44200,44200,0
|
|
20250514,163900,15782483325,44200,44200,44200,44200,0
|
|
20250514,163800,15782483325,44200,44200,44200,44200,0
|
|
20250514,163700,15782483325,44200,44200,44200,44200,0
|
|
20250514,163600,15782483325,44200,44200,44200,44200,0
|
|
20250514,163500,15782483325,44200,44200,44200,44200,0
|
|
20250514,163400,15782483325,44200,44200,44200,44200,0
|
|
20250514,163300,15782483325,44200,44200,44200,44200,0
|
|
20250514,163200,15782483325,44200,44200,44200,44200,0
|
|
20250514,163100,15782483325,44200,44200,44200,44200,0
|
|
20250514,163000,15782483325,44200,44200,44200,44200,0
|
|
20250514,162900,15782483325,44200,44200,44200,44200,0
|
|
20250514,162800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,162700,15782483325,44200,44200,44200,44200,0
|
|
20250514,162600,15782483325,44200,44200,44200,44200,0
|
|
20250514,162500,15782483325,44200,44200,44200,44200,0
|
|
20250514,162400,15782483325,44200,44200,44200,44200,0
|
|
20250514,162300,15782483325,44200,44200,44200,44200,0
|
|
20250514,162200,15782483325,44200,44200,44200,44200,0
|
|
20250514,162100,15782483325,44200,44200,44200,44200,0
|
|
20250514,162000,15782483325,44200,44200,44200,44200,0
|
|
20250514,161900,15782483325,44200,44200,44200,44200,0
|
|
20250514,161800,15782483325,44200,44200,44200,44200,0
|
|
20250514,161700,15782483325,44200,44200,44200,44200,0
|
|
20250514,161600,15782483325,44200,44200,44200,44200,0
|
|
20250514,161500,15782483325,44200,44200,44200,44200,0
|
|
20250514,161400,15782483325,44200,44200,44200,44200,0
|
|
20250514,161300,15782483325,44200,44200,44200,44200,0
|
|
20250514,161200,15782483325,44200,44200,44200,44200,0
|
|
20250514,161100,15782483325,44200,44200,44200,44200,0
|
|
20250514,161000,15782483325,44200,44200,44200,44200,0
|
|
20250514,160900,15782483325,44200,44200,44200,44200,0
|
|
20250514,160800,15782483325,44200,44200,44200,44200,0
|
|
20250514,160700,15782483325,44200,44200,44200,44200,0
|
|
20250514,160600,15782483325,44200,44200,44200,44200,0
|
|
20250514,160500,15782483325,44200,44200,44200,44200,0
|
|
20250514,160400,15782483325,44200,44200,44200,44200,0
|
|
20250514,160300,15782483325,44200,44200,44200,44200,0
|
|
20250514,160200,15782483325,44200,44200,44200,44200,0
|
|
20250514,160100,15782483325,44200,44200,44200,44200,0
|
|
20250514,160000,15782483325,44200,44200,44200,44200,0
|
|
20250514,155900,15782483325,44200,44200,44200,44200,0
|
|
20250514,155800,15782483325,44200,44200,44200,44200,4174
|
|
20250514,155700,15782483325,44200,44200,44200,44200,0
|
|
20250514,155600,15782483325,44200,44200,44200,44200,0
|
|
20250514,155500,15782483325,44200,44200,44200,44200,0
|
|
20250514,155400,15782483325,44200,44200,44200,44200,0
|
|
20250514,155300,15782483325,44200,44200,44200,44200,0
|
|
20250514,155200,15782483325,44200,44200,44200,44200,0
|
|
20250514,155100,15782483325,44200,44200,44200,44200,0
|
|
20250514,155000,15782483325,44200,44200,44200,44200,0
|
|
20250514,154900,15782483325,44200,44200,44200,44200,0
|
|
20250514,154800,15782483325,44200,44200,44200,44200,0
|
|
20250514,154700,15782483325,44200,44200,44200,44200,0
|
|
20250514,154600,15782483325,44200,44200,44200,44200,0
|
|
20250514,154500,15782483325,44200,44200,44200,44200,0
|
|
20250514,154400,15782483325,44200,44200,44200,44200,0
|
|
20250514,154300,15782483325,44200,44200,44200,44200,0
|
|
20250514,154200,15782483325,44200,44200,44200,44200,0
|
|
20250514,154100,15782483325,44200,44200,44200,44200,0
|
|
20250514,154000,15782483325,44200,44200,44200,44200,0
|
|
20250514,153900,15782483325,44200,44200,44200,44200,0
|
|
20250514,153800,15782483325,44200,44200,44200,44200,0
|
|
20250514,153700,15782483325,44200,44200,44200,44200,0
|
|
20250514,153600,15782483325,44200,44200,44200,44200,0
|
|
20250514,153500,15782483325,44200,44200,44200,44200,0
|
|
20250514,153400,15782483325,44200,44200,44200,44200,0
|
|
20250514,153300,15782483325,44200,44200,44200,44200,0
|
|
20250514,153200,15782483325,44200,44200,44200,44200,0
|
|
20250514,153100,15782483325,44200,44200,44200,44200,0
|
|
20250514,153000,15782483325,44200,44200,44200,44200,4174
|
|
20250514,152900,15597992525,44150,44150,44150,44150,0
|
|
20250514,152800,15597992525,44150,44150,44150,44150,0
|
|
20250514,152700,15597992525,44150,44150,44150,44150,0
|
|
20250514,152600,15597992525,44150,44150,44150,44150,0
|
|
20250514,152500,15597992525,44150,44150,44150,44150,0
|
|
20250514,152400,15597992525,44150,44150,44150,44150,0
|
|
20250514,152300,15597992525,44150,44150,44150,44150,0
|
|
20250514,152200,15597992525,44150,44150,44150,44150,0
|
|
20250514,152100,15597992525,44150,44150,44150,44150,0
|
|
20250514,152000,15597992525,44150,44150,44150,44150,0
|
|
20250514,151900,15597992525,44150,44200,44200,44100,577
|
|
20250514,151800,15572512725,44200,44100,44200,44100,328
|
|
20250514,151700,15558040475,44150,44200,44200,44150,610
|
|
20250514,151600,15531106825,44200,44300,44300,44200,985
|
|
20250514,151500,15487531425,44300,44250,44300,44250,52
|
|
20250514,151400,15485229175,44300,44300,44300,44250,198
|
|
20250514,151300,15476465825,44300,44300,44300,44200,535
|
|
20250514,151200,15452775625,44300,44300,44300,44300,593
|
|
20250514,151100,15426505725,44250,44250,44300,44200,860
|
|
20250514,151000,15388439475,44250,44250,44300,44250,902
|
|
20250514,150900,15348525475,44300,44300,44300,44300,248
|
|
20250514,150800,15337539075,44300,44300,44300,44250,1158
|
|
20250514,150700,15286281025,44350,44300,44350,44250,230
|
|
20250514,150600,15276094025,44300,44350,44350,44250,167
|
|
20250514,150500,15268694625,44300,44250,44300,44250,342
|
|
20250514,150400,15253560925,44250,44250,44350,44200,238
|
|
20250514,150300,15243027875,44250,44300,44300,44250,367
|
|
20250514,150200,15226772125,44300,44250,44350,44200,307
|
|
20250514,150100,15213176825,44250,44250,44275,44200,245
|
|
20250514,150000,15202335825,44250,44250,44250,44200,193
|
|
20250514,145900,15193800050,44250,44300,44300,44250,276
|
|
20250514,145800,15181586900,44300,44250,44350,44250,171
|
|
20250514,145700,15174019350,44250,44250,44300,44250,222
|
|
20250514,145600,15164194200,44250,44200,44250,44200,201
|
|
20250514,145500,15155303100,44200,44200,44200,44150,459
|
|
20250514,145400,15135015800,44200,44200,44200,44150,124
|
|
20250514,145300,15129537950,44150,44200,44200,44150,601
|
|
20250514,145200,15102976650,44200,44250,44250,44200,190
|
|
20250514,145100,15094575000,44200,44300,44350,44200,334
|
|
20250514,145000,15079794950,44300,44250,44300,44250,441
|
|
20250514,144900,15060259350,44250,44250,44300,44250,72
|
|
20250514,144800,15057073300,44300,44300,44300,44250,140
|
|
20250514,144700,15050872750,44300,44300,44300,44250,275
|
|
20250514,144600,15038692600,44300,44250,44300,44250,250
|
|
20250514,144500,15027621250,44250,44200,44300,44200,331
|
|
20250514,144400,15012975100,44200,44150,44250,44150,561
|
|
20250514,144300,14988169100,44200,44200,44200,44150,552
|
|
20250514,144200,14963788050,44200,44150,44200,44150,180
|
|
20250514,144100,14955835650,44200,44150,44200,44150,214
|
|
20250514,144000,14946385450,44150,44150,44200,44150,113
|
|
20250514,143900,14941396200,44150,44100,44150,44100,766
|
|
20250514,143800,14907580150,44150,44100,44150,44100,74
|
|
20250514,143700,14904315700,44100,44100,44150,44100,216
|
|
20250514,143600,14894786850,44100,44050,44100,44050,276
|
|
20250514,143500,14882620850,44100,44000,44100,44000,442
|
|
20250514,143400,14863140500,44050,44100,44100,44050,707
|
|
20250514,143300,14831983550,44100,44150,44200,44100,451
|
|
20250514,143200,14812075250,44150,44200,44200,44150,936
|
|
20250514,143100,14770741350,44200,44250,44250,44200,700
|
|
20250514,143000,14739800800,44250,44200,44250,44200,284
|
|
20250514,142900,14727242650,44300,44300,44350,44200,1944
|
|
20250514,142800,14641211300,44300,44300,44350,44300,310
|
|
20250514,142700,14627473150,44300,44250,44350,44200,877
|
|
20250514,142600,14588654600,44250,44300,44300,44250,373
|
|
20250514,142500,14572144400,44300,44350,44400,44300,1177
|
|
20250514,142400,14519997950,44350,44450,44450,44350,900
|
|
20250514,142300,14480041750,44500,44500,44500,44450,134
|
|
20250514,142200,14474081775,44450,44475,44475,44450,25
|
|
20250514,142100,14472970500,44450,44500,44500,44450,283
|
|
20250514,142000,14460391100,44450,44500,44500,44300,952
|
|
20250514,141900,14418099500,44500,44750,44750,44400,5622
|
|
20250514,141800,14167334250,44750,44850,44850,44750,439
|
|
20250514,141700,14147657700,44800,44850,44850,44800,290
|
|
20250514,141600,14134655650,44900,44800,44900,44750,3237
|
|
20250514,141500,13989628200,44800,44800,44850,44750,254
|
|
20250514,141400,13978246450,44750,44800,44850,44750,406
|
|
20250514,141300,13960052250,44800,44800,44850,44800,622
|
|
20250514,141200,13932174450,44850,44900,44900,44850,988
|
|
20250514,141100,13887847300,44900,44900,44900,44850,228
|
|
20250514,141000,13877610150,44900,44950,45000,44850,1140
|
|
20250514,140900,13826410400,44950,44900,44950,44900,330
|
|
20250514,140800,13811581300,44950,44900,44950,44900,444
|
|
20250514,140700,13791624850,44900,44850,44950,44850,324
|
|
20250514,140600,13777075100,44900,44950,44950,44850,351
|
|
20250514,140500,13761309550,44900,44950,44950,44850,838
|
|
20250514,140400,13723658900,44950,44975,45050,44950,253
|
|
20250514,140300,13712268025,45000,44950,45000,44950,315
|
|
20250514,140200,13698094575,45000,44900,45000,44900,659
|
|
20250514,140100,13668459475,44950,45050,45050,44950,1562
|
|
20250514,140000,13598167075,45000,45000,45050,45000,181
|
|
20250514,135900,13590018475,45050,44900,45050,44900,4137
|
|
20250514,135800,13403937075,44900,44900,44950,44900,721
|
|
20250514,135700,13371536125,44950,44900,44950,44900,531
|
|
20250514,135600,13347669575,44950,44950,44950,44850,527
|
|
20250514,135500,13323996825,44950,44950,45000,44900,1099
|
|
20250514,135400,13274594575,44950,44900,45000,44900,501
|
|
20250514,135300,13252061225,44900,44850,45000,44850,916
|
|
20250514,135200,13210877075,44850,44800,45000,44800,1818
|
|
20250514,135100,13129167225,44800,44750,44850,44750,869
|
|
20250514,135000,13090226125,44800,44800,44800,44700,668
|
|
20250514,134900,13060319175,44750,44850,44850,44750,431
|
|
20250514,134800,13041010075,44850,44900,44900,44850,414
|
|
20250514,134700,13022432225,44900,44950,44950,44900,398
|
|
20250514,134600,13004547625,44900,44950,44950,44900,1966
|
|
20250514,134500,12916192175,44950,44850,44950,44850,299
|
|
20250514,134400,12902776875,44850,44900,44900,44800,263
|
|
20250514,134300,12890978175,44850,44950,44950,44800,853
|
|
20250514,134200,12852686225,44950,44800,44950,44750,2755
|
|
20250514,134100,12728986025,44750,44750,44800,44700,1138
|
|
20250514,134000,12678061325,44750,44800,44800,44750,313
|
|
20250514,133900,12664043325,44800,44750,44800,44700,338
|
|
20250514,133800,12648904275,44750,44750,44800,44700,770
|
|
20250514,133700,12614432625,44750,44800,44850,44750,437
|
|
20250514,133600,12594851725,44900,44850,44900,44800,664
|
|
20250514,133500,12565074825,44850,44850,44950,44850,633
|
|
20250514,133400,12536653825,44850,44900,44900,44800,492
|
|
20250514,133300,12514573300,44900,44950,44950,44900,1567
|
|
20250514,133200,12444149950,45000,44900,45000,44850,1237
|
|
20250514,133100,12388558850,44900,44900,44950,44900,547
|
|
20250514,133000,12363988700,44900,44950,45000,44900,529
|
|
20250514,132900,12340206550,44900,44900,45050,44850,5516
|
|
20250514,132800,12091982600,44900,44850,44900,44850,683
|
|
20250514,132700,12061324950,44850,44800,44850,44700,2480
|
|
20250514,132600,11950310475,44800,44900,44900,44800,983
|
|
20250514,132500,11906209275,44900,44850,44950,44800,2833
|
|
20250514,132400,11778962350,44850,44700,44925,44700,5026
|
|
20250514,132300,11553495725,44750,44650,44750,44600,2834
|
|
20250514,132200,11426834225,44650,44700,44700,44650,534
|
|
20250514,132100,11402973825,44700,44600,44750,44600,2469
|
|
20250514,132000,11292688875,44650,44450,44650,44450,3086
|
|
20250514,131900,11155052325,44400,44300,44550,44200,4480
|
|
20250514,131800,10956003825,44350,44050,44350,44050,1185
|
|
20250514,131700,10903587525,44100,44100,44200,44050,294
|
|
20250514,131600,10890620775,44100,44100,44100,44100,213
|
|
20250514,131500,10881227475,44100,44100,44200,44100,279
|
|
20250514,131400,10868919175,44050,44050,44100,44050,112
|
|
20250514,131300,10863982825,44100,44100,44150,44100,515
|
|
20250514,131200,10841270625,44150,44250,44250,44150,911
|
|
20250514,131100,10800998775,44200,44200,44250,44200,537
|
|
20250514,131000,10777262975,44150,44150,44200,44150,274
|
|
20250514,130900,10765159725,44150,44150,44150,44100,271
|
|
20250514,130800,10753195475,44150,44050,44200,44050,412
|
|
20250514,130700,10735015425,44100,44250,44250,44000,947
|
|
20250514,130600,10693261600,44250,44200,44250,44200,132
|
|
20250514,130500,10687425000,44200,44200,44200,44200,67
|
|
20250514,130400,10684463600,44200,44200,44200,44150,345
|
|
20250514,130300,10669215050,44150,44200,44250,44150,325
|
|
20250514,130200,10654849800,44200,44200,44250,44150,513
|
|
20250514,130100,10632175100,44200,44250,44300,44200,291
|
|
20250514,130000,10619300400,44300,44300,44350,44300,119
|
|
20250514,125900,10614028200,44300,44350,44400,44250,810
|
|
20250514,125800,10578086550,44350,44350,44400,44350,93
|
|
20250514,125700,10573961700,44400,44250,44400,44250,764
|
|
20250514,125600,10540094700,44250,44350,44350,44250,840
|
|
20250514,125500,10502914350,44350,44350,44350,44300,175
|
|
20250514,125400,10495157400,44350,44200,44350,44200,1073
|
|
20250514,125300,10447596300,44200,44250,44250,44200,106
|
|
20250514,125200,10442908900,44225,44200,44250,44150,309
|
|
20250514,125100,10429249125,44150,44100,44200,44100,304
|
|
20250514,125000,10415833775,44050,44150,44150,44050,85
|
|
20250514,124900,10412085325,44150,44100,44200,44100,158
|
|
20250514,124800,10405112625,44100,44150,44150,44100,746
|
|
20250514,124700,10372211975,44200,44200,44250,44200,113
|
|
20250514,124600,10367216975,44200,44300,44300,44200,135
|
|
20250514,124500,10361244125,44250,44300,44350,44250,474
|
|
20250514,124400,10340245725,44300,44400,44400,44300,776
|
|
20250514,124300,10305818925,44400,44450,44450,44400,586
|
|
20250514,124200,10279791275,44450,44500,44500,44400,545
|
|
20250514,124100,10255565925,44500,44450,44500,44350,2194
|
|
20250514,124000,10158069125,44450,44350,44450,44350,460
|
|
20250514,123900,10137647025,44350,44300,44450,44250,631
|
|
20250514,123800,10109629725,44350,44300,44350,44300,110
|
|
20250514,123700,10104754925,44350,44250,44350,44250,486
|
|
20250514,123600,10083215875,44250,44000,44450,43850,2436
|
|
20250514,123500,9975391525,44000,43750,44150,43750,1181
|
|
20250514,123400,9923538175,43750,43700,43800,43700,272
|
|
20250514,123300,9911648625,43700,43700,43700,43650,465
|
|
20250514,123200,9891328475,43700,43750,43800,43700,279
|
|
20250514,123100,9879126675,43700,43650,43750,43650,1236
|
|
20250514,123000,9825136300,43650,43650,43650,43600,175
|
|
20250514,122900,9817498100,43650,43600,43700,43600,982
|
|
20250514,122800,9774646750,43650,43600,43750,43600,1205
|
|
20250514,122700,9722007200,43600,43650,43750,43600,154
|
|
20250514,122600,9715284600,43750,43700,43750,43600,108
|
|
20250514,122500,9710569900,43650,43700,43700,43550,340
|
|
20250514,122400,9695735275,43650,43650,43750,43600,119
|
|
20250514,122300,9690535975,43650,43650,43700,43600,340
|
|
20250514,122200,9675689325,43600,43650,43650,43600,206
|
|
20250514,122100,9666705425,43650,43650,43650,43600,318
|
|
20250514,122000,9652830575,43650,43700,43700,43650,395
|
|
20250514,121900,9635588725,43700,43750,43750,43700,98
|
|
20250514,121800,9631305775,43750,43700,43750,43650,98
|
|
20250514,121700,9627021525,43650,43650,43750,43650,369
|
|
20250514,121600,9610900575,43650,43700,43750,43650,110
|
|
20250514,121500,9606093775,43700,43700,43700,43550,1163
|
|
20250514,121400,9555359425,43650,43650,43700,43650,380
|
|
20250514,121300,9538768825,43650,43850,43850,43500,3002
|
|
20250514,121200,9407371000,43850,43950,43950,43850,514
|
|
20250514,121100,9384812550,43950,43900,43950,43850,344
|
|
20250514,121000,9369711050,43950,43900,43950,43900,115
|
|
20250514,120900,9364661750,43900,43900,43950,43900,41
|
|
20250514,120800,9362861400,43950,43900,43950,43900,279
|
|
20250514,120700,9350610650,43900,43900,43900,43850,245
|
|
20250514,120600,9339857200,43900,43850,43900,43850,313
|
|
20250514,120500,9326118450,43850,43900,43950,43850,375
|
|
20250514,120400,9309661450,43900,43950,43950,43900,229
|
|
20250514,120300,9299605300,43900,43950,43950,43900,375
|
|
20250514,120200,9283128250,43950,44000,44000,43950,157
|
|
20250514,120100,9276227450,44000,44000,44000,43950,101
|
|
20250514,120000,9271784450,44000,43900,44000,43900,219
|
|
20250514,115900,9262154600,43900,43900,43950,43900,246
|
|
20250514,115800,9251353500,43950,43950,44000,43900,438
|
|
20250514,115700,9232112750,43900,43900,43950,43900,235
|
|
20250514,115600,9221794200,43900,44000,44050,43900,927
|
|
20250514,115500,9181051300,44000,43950,44000,43900,706
|
|
20250514,115400,9150025850,43950,43950,44000,43950,657
|
|
20250514,115300,9121131500,44000,44000,44000,43950,85
|
|
20250514,115200,9117393000,44000,44000,44050,43950,1472
|
|
20250514,115100,9052617650,43950,44000,44050,43950,1622
|
|
20250514,115000,8981242300,44050,44000,44050,44000,70
|
|
20250514,114900,8978160400,44000,44050,44050,44000,728
|
|
20250514,114800,8946114500,44050,44150,44150,44050,663
|
|
20250514,114700,8916875100,44100,44200,44200,44100,592
|
|
20250514,114600,8890740800,44250,44250,44250,44200,124
|
|
20250514,114500,8885254700,44300,44250,44300,44250,301
|
|
20250514,114400,8871934075,44250,44250,44300,44250,163
|
|
20250514,114300,8864720225,44250,44300,44350,44250,297
|
|
20250514,114200,8851562875,44300,44300,44350,44250,896
|
|
20250514,114100,8811869975,44350,44350,44350,44300,200
|
|
20250514,114000,8803008725,44350,44350,44400,44300,1229
|
|
20250514,113900,8748502725,44350,44400,44450,44350,275
|
|
20250514,113800,8736293525,44400,44400,44450,44400,666
|
|
20250514,113700,8706722425,44400,44400,44450,44400,134
|
|
20250514,113600,8700772125,44400,44400,44450,44350,669
|
|
20250514,113500,8671068075,44400,44450,44550,44350,1292
|
|
20250514,113400,8613663825,44450,44550,44600,44450,711
|
|
20250514,113300,8582010400,44500,44400,44550,44350,1896
|
|
20250514,113200,8497792250,44375,44350,44400,44350,683
|
|
20250514,113100,8467490650,44350,44350,44400,44300,840
|
|
20250514,113000,8430251000,44300,44350,44350,44300,69
|
|
20250514,112900,8427191575,44300,44350,44350,44300,476
|
|
20250514,112800,8406088425,44400,44350,44500,44250,2448
|
|
20250514,112700,8297422875,44350,44450,44500,44300,2182
|
|
20250514,112600,8200611675,44400,44350,44400,44300,758
|
|
20250514,112500,8166975675,44350,44300,44350,44100,1336
|
|
20250514,112400,8107857375,44350,44300,44400,44200,2114
|
|
20250514,112300,8014206800,44300,44150,44500,44150,4281
|
|
20250514,112200,7824178700,44150,44100,44150,44050,1513
|
|
20250514,112100,7757435700,44100,44000,44150,44000,946
|
|
20250514,112000,7715731200,44000,43950,44050,43950,1418
|
|
20250514,111900,7653333575,43900,43850,43950,43850,523
|
|
20250514,111800,7630361425,43750,43750,43950,43750,3464
|
|
20250514,111700,7478501775,43750,43750,43800,43700,222
|
|
20250514,111600,7468791425,43700,43650,43700,43650,882
|
|
20250514,111500,7430261525,43650,43350,43650,43300,1394
|
|
20250514,111400,7369647875,43450,43450,43500,43300,1989
|
|
20250514,111300,7283325325,43450,43500,43500,43450,70
|
|
20250514,111200,7280280875,43450,43450,43500,43400,430
|
|
20250514,111100,7261589975,43500,43550,43550,43450,462
|
|
20250514,111000,7241489425,43550,43600,43600,43550,266
|
|
20250514,110900,7229905075,43550,43650,43650,43550,129
|
|
20250514,110800,7224280675,43650,43700,43700,43650,246
|
|
20250514,110700,7213541725,43650,43650,43650,43550,762
|
|
20250514,110600,7180293975,43650,43700,43700,43650,294
|
|
20250514,110500,7167453625,43700,43700,43775,43650,1281
|
|
20250514,110400,7111474975,43700,43700,43800,43700,956
|
|
20250514,110300,7069633175,43750,43700,43750,43650,172
|
|
20250514,110200,7062116575,43700,43800,43800,43700,729
|
|
20250514,110100,7030239775,43750,43750,43800,43750,140
|
|
20250514,110000,7024108775,43800,43800,43900,43750,1081
|
|
20250514,105900,6976765375,43800,43650,43800,43650,1709
|
|
20250514,105800,6902064875,43650,43600,43650,43550,733
|
|
20250514,105700,6870088375,43600,43500,43600,43500,1231
|
|
20250514,105600,6816500325,43500,43450,43550,43450,329
|
|
20250514,105500,6802186025,43450,43400,43450,43400,239
|
|
20250514,105400,6791801975,43400,43450,43500,43400,288
|
|
20250514,105300,6779288925,43450,43500,43500,43450,370
|
|
20250514,105200,6763196525,43500,43500,43600,43500,589
|
|
20250514,105100,6737547875,43500,43300,43500,43300,2174
|
|
20250514,105000,6643095875,43300,43300,43300,43250,161
|
|
20250514,104900,6636125525,43300,43350,43400,43300,241
|
|
20250514,104800,6625674275,43400,43250,43400,43250,711
|
|
20250514,104700,6594865075,43300,43200,43300,43200,427
|
|
20250514,104600,6576402225,43200,43300,43300,43200,294
|
|
20250514,104500,6563694625,43300,43100,43300,43100,305
|
|
20250514,104400,6550507075,43100,43300,43350,43050,1054
|
|
20250514,104300,6504926525,43300,43350,43400,43300,772
|
|
20250514,104200,6471436325,43350,43000,43350,43000,770
|
|
20250514,104100,6438157975,43000,42950,43100,42950,219
|
|
20250514,104000,6428742275,43000,42950,43000,42900,423
|
|
20250514,103900,6410576375,42950,43000,43000,42950,104
|
|
20250514,103800,6406105725,42950,43000,43100,42950,941
|
|
20250514,103700,6365625325,43100,43150,43200,43000,2266
|
|
20250514,103600,6267915775,43200,43300,43300,43150,1204
|
|
20250514,103500,6215902225,43350,43400,43400,43300,1616
|
|
20250514,103400,6145809325,43350,43250,43400,43250,933
|
|
20250514,103300,6105383575,43300,43150,43300,43150,1998
|
|
20250514,103200,6019036675,43100,43150,43200,43100,1083
|
|
20250514,103100,5972295775,43150,43050,43150,43050,963
|
|
20250514,103000,5930798975,43050,42950,43050,42900,1964
|
|
20250514,102900,5846396325,42950,42850,42950,42850,389
|
|
20250514,102800,5829697825,42850,42900,42900,42850,95
|
|
20250514,102700,5825624525,42850,42950,42950,42850,330
|
|
20250514,102600,5811463475,42950,42950,43000,42950,545
|
|
20250514,102500,5788054725,43000,42900,43000,42900,339
|
|
20250514,102400,5773494775,42950,42850,42950,42850,1510
|
|
20250514,102300,5708662075,42850,42650,42850,42600,1926
|
|
20250514,102200,5626348325,42650,42600,42650,42600,425
|
|
20250514,102100,5608238275,42600,42700,42700,42600,456
|
|
20250514,102000,5588790225,42700,42700,42750,42650,421
|
|
20250514,101900,5570811175,42650,42650,42700,42650,711
|
|
20250514,101800,5540468025,42650,42500,42650,42500,903
|
|
20250514,101700,5502000375,42550,42550,42550,42500,171
|
|
20250514,101600,5494726575,42500,42550,42600,42500,380
|
|
20250514,101500,5478564900,42550,42550,42550,42500,346
|
|
20250514,101400,5463855600,42550,42650,42650,42500,184
|
|
20250514,101300,5456019050,42650,42500,42650,42500,816
|
|
20250514,101200,5421285850,42500,42550,42550,42500,292
|
|
20250514,101100,5408865700,42500,42500,42600,42500,804
|
|
20250514,101000,5374663000,42600,42550,42600,42450,368
|
|
20250514,100900,5359014650,42450,42500,42550,42450,349
|
|
20250514,100800,5344179950,42500,42500,42500,42450,192
|
|
20250514,100700,5336020050,42500,42550,42600,42450,940
|
|
20250514,100600,5296071350,42500,42425,42500,42400,148
|
|
20250514,100500,5289788175,42400,42500,42550,42400,356
|
|
20250514,100400,5274659475,42500,42500,42550,42500,200
|
|
20250514,100300,5266159325,42500,42450,42550,42400,317
|
|
20250514,100200,5252691225,42450,42400,42450,42350,353
|
|
20250514,100100,5237724675,42400,42400,42400,42400,148
|
|
20250514,100000,5231449475,42400,42450,42450,42400,59
|
|
20250514,095900,5228945625,42500,42450,42550,42350,1055
|
|
20250514,095800,5184121725,42450,42350,42450,42300,548
|
|
20250514,095700,5160875325,42350,42400,42450,42300,580
|
|
20250514,095600,5136314975,42400,42150,42400,42150,1092
|
|
20250514,095500,5090133275,42050,42150,42250,42000,1132
|
|
20250514,095400,5042487875,42150,42200,42200,42150,934
|
|
20250514,095300,5003112975,42200,42200,42200,42150,212
|
|
20250514,095200,4994166625,42200,42200,42250,42150,1036
|
|
20250514,095100,4950476325,42200,42300,42300,42200,376
|
|
20250514,095000,4934589025,42300,42300,42350,42250,339
|
|
20250514,094900,4920249775,42300,42300,42350,42250,575
|
|
20250514,094800,4895920125,42300,42350,42400,42300,282
|
|
20250514,094700,4883975650,42350,42500,42550,42200,1505
|
|
20250514,094600,4820317950,42500,42550,42550,42400,1157
|
|
20250514,094500,4771177900,42550,42400,42700,42350,5826
|
|
20250514,094400,4523701950,42350,42250,42400,42200,317
|
|
20250514,094300,4510292800,42200,42250,42400,42200,871
|
|
20250514,094200,4473451550,42200,42100,42200,42050,422
|
|
20250514,094100,4455671200,42100,42050,42200,42050,414
|
|
20250514,094000,4438241350,42050,42150,42200,42000,2185
|
|
20250514,093900,4346344800,42150,42000,42150,42000,251
|
|
20250514,093800,4335784350,42000,42000,42150,42000,2193
|
|
20250514,093700,4243638175,42000,42050,42050,41950,857
|
|
20250514,093600,4207645275,42050,42050,42050,41950,667
|
|
20250514,093500,4179628925,42050,42250,42250,42000,1514
|
|
20250514,093400,4115909550,42250,42550,42550,42250,1394
|
|
20250514,093300,4056856050,42550,42600,42600,42550,551
|
|
20250514,093200,4033398850,42600,42500,42600,42500,915
|
|
20250514,093100,3994452450,42500,42300,42650,42300,3116
|
|
20250514,093000,3862177550,42350,42050,42350,42050,2419
|
|
20250514,092900,3760201500,42100,42050,42150,42000,1261
|
|
20250514,092800,3707186100,42000,41850,42150,41800,1905
|
|
20250514,092700,3627176150,41850,41550,41850,41550,1595
|
|
20250514,092600,3560683800,41600,41600,41700,41550,664
|
|
20250514,092500,3533049700,41550,41650,41650,41500,1005
|
|
20250514,092400,3491285000,41600,41750,41750,41550,1806
|
|
20250514,092300,3416065850,41750,41750,41750,41600,1361
|
|
20250514,092200,3359342100,41750,41650,41800,41550,2126
|
|
20250514,092100,3270817825,41550,41450,41600,41450,1591
|
|
20250514,092000,3204748525,41450,41550,41550,41400,2720
|
|
20250514,091900,3091826775,41600,41600,41650,41500,1175
|
|
20250514,091800,3042950775,41650,41550,41750,41500,1373
|
|
20250514,091700,2985781025,41550,41400,41550,41350,1801
|
|
20250514,091600,2911209475,41400,41400,41400,41350,1989
|
|
20250514,091500,2828871325,41350,41450,41500,41350,4224
|
|
20250514,091400,2653961925,41500,41500,41550,41400,1955
|
|
20250514,091300,2572904525,41500,41400,41550,41350,1870
|
|
20250514,091200,2495452800,41400,41450,41500,41300,4198
|
|
20250514,091100,2321645250,41500,41500,41550,41450,787
|
|
20250514,091000,2289001700,41500,41500,41600,41450,1491
|
|
20250514,090900,2227115150,41500,41750,41750,41450,1670
|
|
20250514,090800,2157636400,41750,41300,42400,41300,4914
|
|
20250514,090700,1953167775,41250,41325,41325,41200,6703
|
|
20250514,090600,1676439450,41300,41400,41500,41300,4188
|
|
20250514,090500,1503207100,41400,41600,41600,41200,10976
|
|
20250514,090400,1047887750,41600,41850,41850,41600,4059
|
|
20250514,090300,878577350,41850,41900,42000,41800,4413
|
|
20250514,090200,693826150,41900,41850,42000,41750,2825
|
|
20250514,090100,575559150,41800,42050,42100,41700,6007
|
|
20250514,090000,323769900,42100,42700,43200,42050,7601
|