715 lines
40 KiB
CSV
715 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,205200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,205100,2500781250,239000,239000,239000,239000,0
|
|
20250508,205000,2500781250,239000,239000,239000,239000,0
|
|
20250508,204900,2500781250,239000,239000,239000,239000,0
|
|
20250508,204800,2500781250,239000,239000,239000,239000,0
|
|
20250508,204700,2500781250,239000,239000,239000,239000,0
|
|
20250508,204600,2500781250,239000,239000,239000,239000,0
|
|
20250508,204500,2500781250,239000,239000,239000,239000,0
|
|
20250508,204400,2500781250,239000,239000,239000,239000,0
|
|
20250508,204300,2500781250,239000,239000,239000,239000,0
|
|
20250508,204200,2500781250,239000,239000,239000,239000,0
|
|
20250508,204100,2500781250,239000,239000,239000,239000,0
|
|
20250508,204000,2500781250,239000,239000,239000,239000,0
|
|
20250508,203900,2500781250,239000,239000,239000,239000,0
|
|
20250508,203800,2500781250,239000,239000,239000,239000,0
|
|
20250508,203700,2500781250,239000,239000,239000,239000,0
|
|
20250508,203600,2500781250,239000,239000,239000,239000,0
|
|
20250508,203500,2500781250,239000,239000,239000,239000,0
|
|
20250508,203400,2500781250,239000,239000,239000,239000,0
|
|
20250508,203300,2500781250,239000,239000,239000,239000,0
|
|
20250508,203200,2500781250,239000,239000,239000,239000,0
|
|
20250508,203100,2500781250,239000,239000,239000,239000,0
|
|
20250508,203000,2500781250,239000,239000,239000,239000,0
|
|
20250508,202900,2500781250,239000,239000,239000,239000,0
|
|
20250508,202800,2500781250,239000,239000,239000,239000,0
|
|
20250508,202700,2500781250,239000,239000,239000,239000,0
|
|
20250508,202600,2500781250,239000,239000,239000,239000,0
|
|
20250508,202500,2500781250,239000,239000,239000,239000,0
|
|
20250508,202400,2500781250,239000,239000,239000,239000,0
|
|
20250508,202300,2500781250,239000,239000,239000,239000,0
|
|
20250508,202200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,202100,2500781250,239000,239000,239000,239000,0
|
|
20250508,202000,2500781250,239000,239000,239000,239000,0
|
|
20250508,201900,2500781250,239000,239000,239000,239000,0
|
|
20250508,201800,2500781250,239000,239000,239000,239000,0
|
|
20250508,201700,2500781250,239000,239000,239000,239000,0
|
|
20250508,201600,2500781250,239000,239000,239000,239000,0
|
|
20250508,201500,2500781250,239000,239000,239000,239000,0
|
|
20250508,201400,2500781250,239000,239000,239000,239000,0
|
|
20250508,201300,2500781250,239000,239000,239000,239000,0
|
|
20250508,201200,2500781250,239000,239000,239000,239000,0
|
|
20250508,201100,2500781250,239000,239000,239000,239000,0
|
|
20250508,201000,2500781250,239000,239000,239000,239000,0
|
|
20250508,200900,2500781250,239000,239000,239000,239000,0
|
|
20250508,200800,2500781250,239000,239000,239000,239000,0
|
|
20250508,200700,2500781250,239000,239000,239000,239000,0
|
|
20250508,200600,2500781250,239000,239000,239000,239000,0
|
|
20250508,200500,2500781250,239000,239000,239000,239000,0
|
|
20250508,200400,2500781250,239000,239000,239000,239000,0
|
|
20250508,200300,2500781250,239000,239000,239000,239000,0
|
|
20250508,200200,2500781250,239000,239000,239000,239000,0
|
|
20250508,200100,2500781250,239000,239000,239000,239000,0
|
|
20250508,200000,2500781250,239000,239000,239000,239000,0
|
|
20250508,195900,2500781250,239000,239000,239000,239000,0
|
|
20250508,195800,2500781250,239000,239000,239000,239000,0
|
|
20250508,195700,2500781250,239000,239000,239000,239000,0
|
|
20250508,195600,2500781250,239000,239000,239000,239000,0
|
|
20250508,195500,2500781250,239000,239000,239000,239000,0
|
|
20250508,195400,2500781250,239000,239000,239000,239000,0
|
|
20250508,195300,2500781250,239000,239000,239000,239000,0
|
|
20250508,195200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,195100,2500781250,239000,239000,239000,239000,0
|
|
20250508,195000,2500781250,239000,239000,239000,239000,0
|
|
20250508,194900,2500781250,239000,239000,239000,239000,0
|
|
20250508,194800,2500781250,239000,239000,239000,239000,0
|
|
20250508,194700,2500781250,239000,239000,239000,239000,0
|
|
20250508,194600,2500781250,239000,239000,239000,239000,0
|
|
20250508,194500,2500781250,239000,239000,239000,239000,0
|
|
20250508,194400,2500781250,239000,239000,239000,239000,0
|
|
20250508,194300,2500781250,239000,239000,239000,239000,0
|
|
20250508,194200,2500781250,239000,239000,239000,239000,0
|
|
20250508,194100,2500781250,239000,239000,239000,239000,0
|
|
20250508,194000,2500781250,239000,239000,239000,239000,0
|
|
20250508,193900,2500781250,239000,239000,239000,239000,0
|
|
20250508,193800,2500781250,239000,239000,239000,239000,0
|
|
20250508,193700,2500781250,239000,239000,239000,239000,0
|
|
20250508,193600,2500781250,239000,239000,239000,239000,0
|
|
20250508,193500,2500781250,239000,239000,239000,239000,0
|
|
20250508,193400,2500781250,239000,239000,239000,239000,0
|
|
20250508,193300,2500781250,239000,239000,239000,239000,0
|
|
20250508,193200,2500781250,239000,239000,239000,239000,0
|
|
20250508,193100,2500781250,239000,239000,239000,239000,0
|
|
20250508,193000,2500781250,239000,239000,239000,239000,0
|
|
20250508,192900,2500781250,239000,239000,239000,239000,0
|
|
20250508,192800,2500781250,239000,239000,239000,239000,0
|
|
20250508,192700,2500781250,239000,239000,239000,239000,0
|
|
20250508,192600,2500781250,239000,239000,239000,239000,0
|
|
20250508,192500,2500781250,239000,239000,239000,239000,0
|
|
20250508,192400,2500781250,239000,239000,239000,239000,0
|
|
20250508,192300,2500781250,239000,239000,239000,239000,0
|
|
20250508,192200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,192100,2500781250,239000,239000,239000,239000,0
|
|
20250508,192000,2500781250,239000,239000,239000,239000,0
|
|
20250508,191900,2500781250,239000,239000,239000,239000,0
|
|
20250508,191800,2500781250,239000,239000,239000,239000,0
|
|
20250508,191700,2500781250,239000,239000,239000,239000,0
|
|
20250508,191600,2500781250,239000,239000,239000,239000,0
|
|
20250508,191500,2500781250,239000,239000,239000,239000,0
|
|
20250508,191400,2500781250,239000,239000,239000,239000,0
|
|
20250508,191300,2500781250,239000,239000,239000,239000,0
|
|
20250508,191200,2500781250,239000,239000,239000,239000,0
|
|
20250508,191100,2500781250,239000,239000,239000,239000,0
|
|
20250508,191000,2500781250,239000,239000,239000,239000,0
|
|
20250508,190900,2500781250,239000,239000,239000,239000,0
|
|
20250508,190800,2500781250,239000,239000,239000,239000,0
|
|
20250508,190700,2500781250,239000,239000,239000,239000,0
|
|
20250508,190600,2500781250,239000,239000,239000,239000,0
|
|
20250508,190500,2500781250,239000,239000,239000,239000,0
|
|
20250508,190400,2500781250,239000,239000,239000,239000,0
|
|
20250508,190300,2500781250,239000,239000,239000,239000,0
|
|
20250508,190200,2500781250,239000,239000,239000,239000,0
|
|
20250508,190100,2500781250,239000,239000,239000,239000,0
|
|
20250508,190000,2500781250,239000,239000,239000,239000,0
|
|
20250508,185900,2500781250,239000,239000,239000,239000,0
|
|
20250508,185800,2500781250,239000,239000,239000,239000,0
|
|
20250508,185700,2500781250,239000,239000,239000,239000,0
|
|
20250508,185600,2500781250,239000,239000,239000,239000,0
|
|
20250508,185500,2500781250,239000,239000,239000,239000,0
|
|
20250508,185400,2500781250,239000,239000,239000,239000,0
|
|
20250508,185300,2500781250,239000,239000,239000,239000,0
|
|
20250508,185200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,185100,2500781250,239000,239000,239000,239000,0
|
|
20250508,185000,2500781250,239000,239000,239000,239000,0
|
|
20250508,184900,2500781250,239000,239000,239000,239000,0
|
|
20250508,184800,2500781250,239000,239000,239000,239000,0
|
|
20250508,184700,2500781250,239000,239000,239000,239000,0
|
|
20250508,184600,2500781250,239000,239000,239000,239000,0
|
|
20250508,184500,2500781250,239000,239000,239000,239000,0
|
|
20250508,184400,2500781250,239000,239000,239000,239000,0
|
|
20250508,184300,2500781250,239000,239000,239000,239000,0
|
|
20250508,184200,2500781250,239000,239000,239000,239000,0
|
|
20250508,184100,2500781250,239000,239000,239000,239000,0
|
|
20250508,184000,2500781250,239000,239000,239000,239000,0
|
|
20250508,183900,2500781250,239000,239000,239000,239000,0
|
|
20250508,183800,2500781250,239000,239000,239000,239000,0
|
|
20250508,183700,2500781250,239000,239000,239000,239000,0
|
|
20250508,183600,2500781250,239000,239000,239000,239000,0
|
|
20250508,183500,2500781250,239000,239000,239000,239000,0
|
|
20250508,183400,2500781250,239000,239000,239000,239000,0
|
|
20250508,183300,2500781250,239000,239000,239000,239000,0
|
|
20250508,183200,2500781250,239000,239000,239000,239000,0
|
|
20250508,183100,2500781250,239000,239000,239000,239000,0
|
|
20250508,183000,2500781250,239000,239000,239000,239000,0
|
|
20250508,182900,2500781250,239000,239000,239000,239000,0
|
|
20250508,182800,2500781250,239000,239000,239000,239000,0
|
|
20250508,182700,2500781250,239000,239000,239000,239000,0
|
|
20250508,182600,2500781250,239000,239000,239000,239000,0
|
|
20250508,182500,2500781250,239000,239000,239000,239000,0
|
|
20250508,182400,2500781250,239000,239000,239000,239000,0
|
|
20250508,182300,2500781250,239000,239000,239000,239000,0
|
|
20250508,182200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,182100,2500781250,239000,239000,239000,239000,0
|
|
20250508,182000,2500781250,239000,239000,239000,239000,0
|
|
20250508,181900,2500781250,239000,239000,239000,239000,0
|
|
20250508,181800,2500781250,239000,239000,239000,239000,0
|
|
20250508,181700,2500781250,239000,239000,239000,239000,0
|
|
20250508,181600,2500781250,239000,239000,239000,239000,0
|
|
20250508,181500,2500781250,239000,239000,239000,239000,0
|
|
20250508,181400,2500781250,239000,239000,239000,239000,0
|
|
20250508,181300,2500781250,239000,239000,239000,239000,0
|
|
20250508,181200,2500781250,239000,239000,239000,239000,0
|
|
20250508,181100,2500781250,239000,239000,239000,239000,0
|
|
20250508,181000,2500781250,239000,239000,239000,239000,0
|
|
20250508,180900,2500781250,239000,239000,239000,239000,0
|
|
20250508,180800,2500781250,239000,239000,239000,239000,0
|
|
20250508,180700,2500781250,239000,239000,239000,239000,0
|
|
20250508,180600,2500781250,239000,239000,239000,239000,0
|
|
20250508,180500,2500781250,239000,239000,239000,239000,0
|
|
20250508,180400,2500781250,239000,239000,239000,239000,0
|
|
20250508,180300,2500781250,239000,239000,239000,239000,0
|
|
20250508,180200,2500781250,239000,239000,239000,239000,0
|
|
20250508,180100,2500781250,239000,239000,239000,239000,0
|
|
20250508,180000,2500781250,239000,239000,239000,239000,0
|
|
20250508,175900,2500781250,239000,239000,239000,239000,0
|
|
20250508,175800,2500781250,239000,239000,239000,239000,0
|
|
20250508,175700,2500781250,239000,239000,239000,239000,0
|
|
20250508,175600,2500781250,239000,239000,239000,239000,0
|
|
20250508,175500,2500781250,239000,239000,239000,239000,0
|
|
20250508,175400,2500781250,239000,239000,239000,239000,0
|
|
20250508,175300,2500781250,239000,239000,239000,239000,0
|
|
20250508,175200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,175100,2500781250,239000,239000,239000,239000,0
|
|
20250508,175000,2500781250,239000,239000,239000,239000,0
|
|
20250508,174900,2500781250,239000,239000,239000,239000,0
|
|
20250508,174800,2500781250,239000,239000,239000,239000,0
|
|
20250508,174700,2500781250,239000,239000,239000,239000,0
|
|
20250508,174600,2500781250,239000,239000,239000,239000,0
|
|
20250508,174500,2500781250,239000,239000,239000,239000,0
|
|
20250508,174400,2500781250,239000,239000,239000,239000,0
|
|
20250508,174300,2500781250,239000,239000,239000,239000,0
|
|
20250508,174200,2500781250,239000,239000,239000,239000,0
|
|
20250508,174100,2500781250,239000,239000,239000,239000,0
|
|
20250508,174000,2500781250,239000,239000,239000,239000,0
|
|
20250508,173900,2500781250,239000,239000,239000,239000,0
|
|
20250508,173800,2500781250,239000,239000,239000,239000,0
|
|
20250508,173700,2500781250,239000,239000,239000,239000,0
|
|
20250508,173600,2500781250,239000,239000,239000,239000,0
|
|
20250508,173500,2500781250,239000,239000,239000,239000,0
|
|
20250508,173400,2500781250,239000,239000,239000,239000,0
|
|
20250508,173300,2500781250,239000,239000,239000,239000,0
|
|
20250508,173200,2500781250,239000,239000,239000,239000,0
|
|
20250508,173100,2500781250,239000,239000,239000,239000,0
|
|
20250508,173000,2500781250,239000,239000,239000,239000,0
|
|
20250508,172900,2500781250,239000,239000,239000,239000,0
|
|
20250508,172800,2500781250,239000,239000,239000,239000,0
|
|
20250508,172700,2500781250,239000,239000,239000,239000,0
|
|
20250508,172600,2500781250,239000,239000,239000,239000,0
|
|
20250508,172500,2500781250,239000,239000,239000,239000,0
|
|
20250508,172400,2500781250,239000,239000,239000,239000,0
|
|
20250508,172300,2500781250,239000,239000,239000,239000,0
|
|
20250508,172200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,172100,2500781250,239000,239000,239000,239000,0
|
|
20250508,172000,2500781250,239000,239000,239000,239000,0
|
|
20250508,171900,2500781250,239000,239000,239000,239000,0
|
|
20250508,171800,2500781250,239000,239000,239000,239000,0
|
|
20250508,171700,2500781250,239000,239000,239000,239000,0
|
|
20250508,171600,2500781250,239000,239000,239000,239000,0
|
|
20250508,171500,2500781250,239000,239000,239000,239000,0
|
|
20250508,171400,2500781250,239000,239000,239000,239000,0
|
|
20250508,171300,2500781250,239000,239000,239000,239000,0
|
|
20250508,171200,2500781250,239000,239000,239000,239000,0
|
|
20250508,171100,2500781250,239000,239000,239000,239000,0
|
|
20250508,171000,2500781250,239000,239000,239000,239000,0
|
|
20250508,170900,2500781250,239000,239000,239000,239000,0
|
|
20250508,170800,2500781250,239000,239000,239000,239000,0
|
|
20250508,170700,2500781250,239000,239000,239000,239000,0
|
|
20250508,170600,2500781250,239000,239000,239000,239000,0
|
|
20250508,170500,2500781250,239000,239000,239000,239000,0
|
|
20250508,170400,2500781250,239000,239000,239000,239000,0
|
|
20250508,170300,2500781250,239000,239000,239000,239000,0
|
|
20250508,170200,2500781250,239000,239000,239000,239000,0
|
|
20250508,170100,2500781250,239000,239000,239000,239000,0
|
|
20250508,170000,2500781250,239000,239000,239000,239000,0
|
|
20250508,165900,2500781250,239000,239000,239000,239000,0
|
|
20250508,165800,2500781250,239000,239000,239000,239000,0
|
|
20250508,165700,2500781250,239000,239000,239000,239000,0
|
|
20250508,165600,2500781250,239000,239000,239000,239000,0
|
|
20250508,165500,2500781250,239000,239000,239000,239000,0
|
|
20250508,165400,2500781250,239000,239000,239000,239000,0
|
|
20250508,165300,2500781250,239000,239000,239000,239000,0
|
|
20250508,165200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,165100,2500781250,239000,239000,239000,239000,0
|
|
20250508,165000,2500781250,239000,239000,239000,239000,0
|
|
20250508,164900,2500781250,239000,239000,239000,239000,0
|
|
20250508,164800,2500781250,239000,239000,239000,239000,0
|
|
20250508,164700,2500781250,239000,239000,239000,239000,0
|
|
20250508,164600,2500781250,239000,239000,239000,239000,0
|
|
20250508,164500,2500781250,239000,239000,239000,239000,0
|
|
20250508,164400,2500781250,239000,239000,239000,239000,0
|
|
20250508,164300,2500781250,239000,239000,239000,239000,0
|
|
20250508,164200,2500781250,239000,239000,239000,239000,0
|
|
20250508,164100,2500781250,239000,239000,239000,239000,0
|
|
20250508,164000,2500781250,239000,239000,239000,239000,0
|
|
20250508,163900,2500781250,239000,239000,239000,239000,0
|
|
20250508,163800,2500781250,239000,239000,239000,239000,0
|
|
20250508,163700,2500781250,239000,239000,239000,239000,0
|
|
20250508,163600,2500781250,239000,239000,239000,239000,0
|
|
20250508,163500,2500781250,239000,239000,239000,239000,0
|
|
20250508,163400,2500781250,239000,239000,239000,239000,0
|
|
20250508,163300,2500781250,239000,239000,239000,239000,0
|
|
20250508,163200,2500781250,239000,239000,239000,239000,0
|
|
20250508,163100,2500781250,239000,239000,239000,239000,0
|
|
20250508,163000,2500781250,239000,239000,239000,239000,0
|
|
20250508,162900,2500781250,239000,239000,239000,239000,0
|
|
20250508,162800,2500781250,239000,239000,239000,239000,0
|
|
20250508,162700,2500781250,239000,239000,239000,239000,0
|
|
20250508,162600,2500781250,239000,239000,239000,239000,0
|
|
20250508,162500,2500781250,239000,239000,239000,239000,0
|
|
20250508,162400,2500781250,239000,239000,239000,239000,0
|
|
20250508,162300,2500781250,239000,239000,239000,239000,0
|
|
20250508,162200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,162100,2500781250,239000,239000,239000,239000,0
|
|
20250508,162000,2500781250,239000,239000,239000,239000,0
|
|
20250508,161900,2500781250,239000,239000,239000,239000,0
|
|
20250508,161800,2500781250,239000,239000,239000,239000,0
|
|
20250508,161700,2500781250,239000,239000,239000,239000,0
|
|
20250508,161600,2500781250,239000,239000,239000,239000,0
|
|
20250508,161500,2500781250,239000,239000,239000,239000,0
|
|
20250508,161400,2500781250,239000,239000,239000,239000,0
|
|
20250508,161300,2500781250,239000,239000,239000,239000,0
|
|
20250508,161200,2500781250,239000,239000,239000,239000,0
|
|
20250508,161100,2500781250,239000,239000,239000,239000,0
|
|
20250508,161000,2500781250,239000,239000,239000,239000,0
|
|
20250508,160900,2500781250,239000,239000,239000,239000,0
|
|
20250508,160800,2500781250,239000,239000,239000,239000,0
|
|
20250508,160700,2500781250,239000,239000,239000,239000,0
|
|
20250508,160600,2500781250,239000,239000,239000,239000,0
|
|
20250508,160500,2500781250,239000,239000,239000,239000,0
|
|
20250508,160400,2500781250,239000,239000,239000,239000,0
|
|
20250508,160300,2500781250,239000,239000,239000,239000,0
|
|
20250508,160200,2500781250,239000,239000,239000,239000,0
|
|
20250508,160100,2500781250,239000,239000,239000,239000,0
|
|
20250508,160000,2500781250,239000,239000,239000,239000,0
|
|
20250508,155900,2500781250,239000,239000,239000,239000,0
|
|
20250508,155800,2500781250,239000,239000,239000,239000,0
|
|
20250508,155700,2500781250,239000,239000,239000,239000,0
|
|
20250508,155600,2500781250,239000,239000,239000,239000,0
|
|
20250508,155500,2500781250,239000,239000,239000,239000,0
|
|
20250508,155400,2500781250,239000,239000,239000,239000,0
|
|
20250508,155300,2500781250,239000,239000,239000,239000,0
|
|
20250508,155200,2500781250,239000,239000,239000,239000,1949
|
|
20250508,155100,2500781250,239000,239000,239000,239000,0
|
|
20250508,155000,2500781250,239000,239000,239000,239000,0
|
|
20250508,154900,2500781250,239000,239000,239000,239000,0
|
|
20250508,154800,2500781250,239000,239000,239000,239000,0
|
|
20250508,154700,2500781250,239000,239000,239000,239000,0
|
|
20250508,154600,2500781250,239000,239000,239000,239000,0
|
|
20250508,154500,2500781250,239000,239000,239000,239000,0
|
|
20250508,154400,2500781250,239000,239000,239000,239000,0
|
|
20250508,154300,2500781250,239000,239000,239000,239000,0
|
|
20250508,154200,2500781250,239000,239000,239000,239000,0
|
|
20250508,154100,2500781250,239000,239000,239000,239000,0
|
|
20250508,154000,2500781250,239000,239000,239000,239000,0
|
|
20250508,153900,2500781250,239000,239000,239000,239000,0
|
|
20250508,153800,2500781250,239000,239000,239000,239000,0
|
|
20250508,153700,2500781250,239000,239000,239000,239000,0
|
|
20250508,153600,2500781250,239000,239000,239000,239000,0
|
|
20250508,153500,2500781250,239000,239000,239000,239000,0
|
|
20250508,153400,2500781250,239000,239000,239000,239000,0
|
|
20250508,153300,2500781250,239000,239000,239000,239000,0
|
|
20250508,153200,2500781250,239000,239000,239000,239000,0
|
|
20250508,153100,2500781250,239000,239000,239000,239000,0
|
|
20250508,153000,2500781250,239000,239000,239000,239000,1949
|
|
20250508,152900,2034970250,240500,240500,240500,240500,0
|
|
20250508,152800,2034970250,240500,240500,240500,240500,0
|
|
20250508,152700,2034970250,240500,240500,240500,240500,0
|
|
20250508,152600,2034970250,240500,240500,240500,240500,0
|
|
20250508,152500,2034970250,240500,240500,240500,240500,0
|
|
20250508,152400,2034970250,240500,240500,240500,240500,0
|
|
20250508,152300,2034970250,240500,240500,240500,240500,0
|
|
20250508,152200,2034970250,240500,240500,240500,240500,0
|
|
20250508,152100,2034970250,240500,240500,240500,240500,0
|
|
20250508,152000,2034970250,240500,240500,240500,240500,0
|
|
20250508,151900,2034970250,240500,240500,240500,240000,13
|
|
20250508,151800,2031846250,240500,240000,240500,240000,14
|
|
20250508,151700,2028482000,240750,240500,241000,240500,20
|
|
20250508,151600,2023667750,241000,241000,241000,241000,4
|
|
20250508,151500,2022703750,241000,240500,241000,240500,15
|
|
20250508,151400,2019094750,240500,240500,240500,240500,6
|
|
20250508,151300,2017651750,240500,241000,241000,240500,42
|
|
20250508,151200,2007540750,240500,241000,241000,240500,10
|
|
20250508,151100,2005134250,241000,241000,241000,240500,17
|
|
20250508,151000,2001037750,241000,241000,241000,240500,4
|
|
20250508,150900,2000074250,241000,240500,241000,240500,24
|
|
20250508,150800,1994291750,241000,241000,241000,241000,63
|
|
20250508,150700,1979108750,241000,241000,241000,241000,2
|
|
20250508,150600,1978626750,241000,241000,241000,241000,18
|
|
20250508,150500,1974288750,241000,241000,241000,240500,66
|
|
20250508,150400,1958403250,240750,241000,241000,240750,17
|
|
20250508,150300,1954306500,241000,241000,241000,240500,52
|
|
20250508,150200,1941775000,241000,241000,241000,240000,23
|
|
20250508,150100,1936243500,240500,240500,241000,240500,7
|
|
20250508,150000,1934558500,240500,240000,241000,240000,15
|
|
20250508,145900,1930953500,240500,240500,241000,240000,30
|
|
20250508,145800,1923737500,240500,240500,241000,240000,17
|
|
20250508,145700,1919653000,241000,240000,241000,240000,20
|
|
20250508,145600,1914843500,240000,240000,241000,239500,33
|
|
20250508,145500,1906915000,240500,240000,240500,239500,39
|
|
20250508,145400,1897550000,240000,240000,240500,240000,17
|
|
20250508,145300,1893469000,240500,240000,240500,239500,38
|
|
20250508,145200,1884343500,240500,240000,240500,239500,20
|
|
20250508,145100,1879542500,240000,239500,240500,239500,16
|
|
20250508,145000,1875706500,239500,240000,240500,239500,50
|
|
20250508,144900,1863705500,239500,240500,240500,239500,15
|
|
20250508,144800,1860107000,240000,240000,240500,239500,45
|
|
20250508,144700,1849292500,240000,240000,240500,240000,24
|
|
20250508,144600,1843531000,240000,241000,241000,240000,38
|
|
20250508,144500,1834394500,241000,240500,241000,240500,16
|
|
20250508,144400,1830545500,240500,241000,241500,240500,17
|
|
20250508,144300,1826453500,241000,240500,241500,240500,23
|
|
20250508,144200,1820913500,240500,240500,241000,240000,20
|
|
20250508,144100,1816106000,241000,240500,241500,240500,232
|
|
20250508,144000,1760199000,241000,241000,241500,241000,47
|
|
20250508,143900,1748867500,241000,241500,241500,240500,11
|
|
20250508,143800,1746215500,240500,241000,241500,240500,16
|
|
20250508,143700,1742359500,241000,241000,241500,240500,20
|
|
20250508,143600,1737540000,241000,240500,241000,240500,7
|
|
20250508,143500,1735855000,240500,240500,241500,240000,12
|
|
20250508,143400,1732965500,240000,240500,241000,240000,10
|
|
20250508,143300,1730561500,241500,241000,241500,240500,30
|
|
20250508,143200,1723332500,241500,241000,241500,240500,11
|
|
20250508,143100,1720684500,241000,240500,241000,240500,14
|
|
20250508,143000,1717316500,241000,241000,241000,240500,31
|
|
20250508,142900,1709849000,240500,241000,241000,240500,8
|
|
20250508,142800,1707923500,240500,240000,241500,240000,10
|
|
20250508,142700,1705518000,241500,240000,241500,240000,11
|
|
20250508,142600,1702869500,241000,241000,241500,240000,28
|
|
20250508,142500,1696117000,241000,241500,241500,241000,9
|
|
20250508,142400,1693946500,241000,241000,241500,240500,52
|
|
20250508,142300,1681415000,240500,241000,241500,240000,17
|
|
20250508,142200,1677322000,241000,240500,241000,240500,11
|
|
20250508,142100,1674672500,241000,241500,241500,240000,23
|
|
20250508,142000,1669126000,241500,240500,241500,240000,20
|
|
20250508,141900,1664314500,240500,240500,241500,240500,9
|
|
20250508,141800,1662148500,241500,241000,241500,240000,14
|
|
20250508,141700,1658775500,241000,240500,241500,240500,26
|
|
20250508,141600,1652502000,240000,241000,241500,240000,16
|
|
20250508,141500,1648649500,241000,240500,241500,240500,23
|
|
20250508,141400,1643109500,241000,240500,241500,240500,16
|
|
20250508,141300,1639255500,240500,241000,241500,240500,16
|
|
20250508,141200,1635404000,241000,241000,241500,241000,12
|
|
20250508,141100,1632511000,240500,240500,241500,240500,21
|
|
20250508,141000,1627452500,240500,240000,241500,240000,29
|
|
20250508,140900,1620467000,241000,240500,241000,240000,17
|
|
20250508,140800,1616379500,241000,240500,241000,240000,26
|
|
20250508,140700,1610126500,241000,241000,241500,240500,20
|
|
20250508,140600,1605307500,240500,241000,241000,240000,9
|
|
20250508,140500,1603143500,240500,241000,241000,240000,11
|
|
20250508,140400,1600499000,241000,240500,241000,240500,30
|
|
20250508,140300,1593272000,240500,240500,240500,240500,7
|
|
20250508,140200,1591588500,241000,241000,241000,241000,22
|
|
20250508,140100,1586286500,241000,240500,241500,240500,72
|
|
20250508,140000,1568902500,241500,240500,241500,240500,23
|
|
20250508,135900,1563354000,241500,240500,241500,239500,85
|
|
20250508,135800,1542855000,240500,239500,240500,239500,11
|
|
20250508,135700,1540214500,240500,240000,241000,239500,29
|
|
20250508,135600,1533240500,240000,240000,240000,240000,9
|
|
20250508,135500,1531080500,240000,240000,240000,239000,8
|
|
20250508,135400,1529162500,240000,240000,240500,240000,18
|
|
20250508,135300,1524839000,239500,239000,239500,239000,10
|
|
20250508,135200,1522447500,239500,239500,239500,239000,129
|
|
20250508,135100,1491590500,239000,239000,239500,239000,17
|
|
20250508,135000,1487523500,239000,239000,239500,239000,29
|
|
20250508,134900,1480584000,239000,239000,239000,239000,5
|
|
20250508,134800,1479389000,239000,239500,239500,239000,34
|
|
20250508,134700,1471252000,239000,239000,239500,239000,16
|
|
20250508,134600,1467426000,239500,239500,239500,239500,79
|
|
20250508,134500,1448505500,239500,239500,240000,239500,10
|
|
20250508,134400,1446109500,240000,239500,240000,239500,18
|
|
20250508,134300,1441794500,240000,239500,240000,239500,8
|
|
20250508,134200,1439878000,239500,239500,240000,239500,14
|
|
20250508,134100,1436522000,239500,239500,240000,239500,15
|
|
20250508,134000,1432925500,240000,240500,240500,239500,15
|
|
20250508,133900,1429325000,240000,240500,240500,240000,21
|
|
20250508,133800,1424278000,240500,240500,241000,240500,19
|
|
20250508,133700,1419704500,240500,240500,240500,240500,5
|
|
20250508,133600,1418502000,240500,240500,241000,240500,11
|
|
20250508,133500,1415856000,240500,240500,240500,240500,12
|
|
20250508,133400,1412970000,241000,240500,241000,240000,11
|
|
20250508,133300,1410321500,240000,241000,241000,240000,11
|
|
20250508,133200,1407677000,241000,240500,241000,240500,28
|
|
20250508,133100,1400932500,240500,240000,241000,240000,13
|
|
20250508,133000,1397804500,240000,240000,240000,240000,14
|
|
20250508,132900,1394444500,240500,241000,241000,240000,7
|
|
20250508,132800,1392759000,240500,240500,241000,240500,11
|
|
20250508,132700,1390112500,240000,240500,240500,240000,5
|
|
20250508,132600,1388911500,240500,240500,240500,240500,2
|
|
20250508,132500,1388430500,240500,240500,241000,240500,15
|
|
20250508,132400,1384820500,240000,240000,240000,240000,7
|
|
20250508,132300,1383140500,240000,240000,240500,240000,6
|
|
20250508,132200,1381700000,240000,240500,240500,240000,17
|
|
20250508,132100,1377612000,241000,240500,241000,240500,14
|
|
20250508,132000,1374244000,241000,240500,241000,240500,5
|
|
20250508,131900,1373041000,240500,241000,241000,240500,5
|
|
20250508,131800,1371838000,241000,240500,241000,240500,15
|
|
20250508,131700,1368226500,240500,240500,240500,240500,7
|
|
20250508,131600,1366543000,240500,240500,240500,240500,66
|
|
20250508,131500,1350670000,241000,240500,241000,240500,17
|
|
20250508,131400,1346575500,241000,240500,241000,240500,4
|
|
20250508,131300,1345612500,240500,240500,240500,240500,9
|
|
20250508,131200,1343448000,240500,241000,241000,240500,14
|
|
20250508,131100,1340075500,240500,240500,240500,240500,6
|
|
20250508,131000,1338632500,240500,240500,240500,240500,4
|
|
20250508,130900,1337670500,240500,240500,240500,240500,4
|
|
20250508,130800,1336708500,241000,240500,241000,240500,13
|
|
20250508,130700,1333577500,240500,240500,241000,240500,12
|
|
20250508,130600,1330690500,240500,240500,240500,240500,3
|
|
20250508,130500,1329969000,241000,241000,241000,240500,11
|
|
20250508,130400,1327319000,241000,240500,241000,240500,10
|
|
20250508,130300,1324913500,240500,240500,240500,240500,8
|
|
20250508,130200,1322989500,240500,241000,241000,240500,22
|
|
20250508,130100,1317695000,241000,240500,241000,240500,19
|
|
20250508,130000,1313125000,240500,240500,241000,240500,12
|
|
20250508,125900,1310237500,241000,241000,241000,240500,10
|
|
20250508,125800,1307829000,240500,240500,241000,240000,23
|
|
20250508,125700,1302297500,240000,240500,240500,240000,5
|
|
20250508,125600,1301095500,240500,240500,241000,240500,8
|
|
20250508,125500,1299171000,240500,240500,240500,240000,16
|
|
20250508,125400,1295323500,240500,240500,240500,240000,6
|
|
20250508,125300,1293882000,240500,240000,240500,240000,4
|
|
20250508,125200,1292921500,240000,240500,240500,240000,29
|
|
20250508,125100,1285949500,240500,241000,241000,240500,29
|
|
20250508,125000,1278962000,241000,240500,241000,240500,17
|
|
20250508,124900,1274867000,240500,240500,241000,240000,88
|
|
20250508,124800,1253713000,240500,240500,241000,240500,6
|
|
20250508,124700,1252269500,240500,240500,240500,240500,3
|
|
20250508,124600,1251548000,241000,240500,241000,240500,5
|
|
20250508,124500,1250345000,241000,240500,241000,240500,14
|
|
20250508,124400,1246973500,241000,240500,241000,240500,29
|
|
20250508,124300,1239985500,240500,240500,240500,240500,5
|
|
20250508,124200,1238783000,241000,240500,241000,240500,8
|
|
20250508,124100,1236856000,240500,241000,241000,240500,5
|
|
20250508,124000,1235652500,241000,241500,241500,241000,8
|
|
20250508,123900,1233721500,241500,241500,242000,241500,18
|
|
20250508,123800,1229372500,241000,241000,241000,241000,3
|
|
20250508,123700,1228649500,241000,241000,241500,241000,7
|
|
20250508,123600,1226962000,241000,241500,241500,241000,16
|
|
20250508,123500,1223101000,241000,241000,241000,241000,4
|
|
20250508,123400,1222137000,241000,241000,241500,241000,5
|
|
20250508,123300,1220931500,241500,241000,241500,241000,7
|
|
20250508,123200,1219242500,241500,241500,241500,241000,12
|
|
20250508,123100,1216346000,241000,241500,241500,241000,4
|
|
20250508,123000,1215381500,241000,241000,241500,241000,22
|
|
20250508,122900,1210078500,241500,241500,241500,241000,26
|
|
20250508,122800,1203800500,241500,241500,241500,241500,4
|
|
20250508,122700,1202834500,241500,241500,242000,241500,5
|
|
20250508,122600,1201626500,241500,241500,241500,241500,6
|
|
20250508,122500,1200177500,241000,241000,241000,241000,2
|
|
20250508,122400,1199695500,241500,241500,241500,241000,6
|
|
20250508,122300,1198247000,242000,242500,242500,242000,12
|
|
20250508,122200,1195341000,242500,241500,242500,241500,13
|
|
20250508,122100,1192196500,242000,241000,242000,241000,13
|
|
20250508,122000,1189056500,241500,241500,241750,241500,9
|
|
20250508,121900,1186882750,241500,241500,241500,241500,8
|
|
20250508,121800,1184950750,241500,241500,241500,241500,6
|
|
20250508,121700,1183501750,242000,242000,242000,242000,2
|
|
20250508,121600,1183017750,242000,241500,242000,241500,35
|
|
20250508,121500,1174548750,241500,241500,241500,241000,9
|
|
20250508,121400,1172376750,241500,241000,241500,241000,6
|
|
20250508,121300,1170930250,241000,241000,242000,241000,11
|
|
20250508,121200,1168273750,241500,241000,241500,241000,16
|
|
20250508,121100,1164410750,241000,241000,241000,241000,5
|
|
20250508,121000,1163205750,241000,241500,241500,241000,10
|
|
20250508,120900,1160793250,241500,241000,241500,241000,6
|
|
20250508,120800,1159345750,241000,241000,241000,241000,3
|
|
20250508,120700,1158622750,241000,241000,241000,241000,5
|
|
20250508,120600,1157417750,241500,241000,241500,241000,11
|
|
20250508,120500,1154762750,241000,241000,241000,241000,7
|
|
20250508,120400,1153075750,241500,241000,241500,241000,5
|
|
20250508,120300,1151868750,241500,241500,241500,241500,7
|
|
20250508,120200,1150178250,241000,241000,241000,241000,1
|
|
20250508,120100,1149937250,241000,241000,241000,241000,5
|
|
20250508,120000,1148732250,241000,242000,242000,241000,14
|
|
20250508,115900,1145351250,241500,241500,242000,241000,9
|
|
20250508,115800,1143177250,241000,241000,241000,241000,6
|
|
20250508,115700,1141731250,241000,241500,241500,241000,4
|
|
20250508,115600,1140765750,242000,241500,242000,241000,15
|
|
20250508,115500,1137140250,242000,241500,242000,241500,38
|
|
20250508,115400,1127946250,241500,242000,242000,241500,4
|
|
20250508,115300,1126979750,241500,241500,241500,241500,6
|
|
20250508,115200,1125530750,241500,241000,241500,241000,4
|
|
20250508,115100,1124565750,241000,241500,241500,241000,3
|
|
20250508,115000,1123841750,241500,242000,242000,241500,15
|
|
20250508,114900,1120215750,242000,241500,242000,241500,7
|
|
20250508,114800,1118523750,241500,242000,242000,241500,3
|
|
20250508,114700,1117798750,241500,242000,242000,241500,10
|
|
20250508,114600,1115379750,242000,241000,242000,241000,6
|
|
20250508,114500,1113932250,241500,241000,241500,241000,6
|
|
20250508,114400,1112485250,241000,241500,241500,241000,8
|
|
20250508,114300,1110553750,242000,242000,242000,241500,42
|
|
20250508,114200,1100407750,241500,242500,242500,241500,11
|
|
20250508,114100,1097744750,242500,242000,242500,242000,4
|
|
20250508,114000,1096775750,242500,242000,242500,242000,7
|
|
20250508,113900,1095080250,242000,241500,242000,241500,5
|
|
20250508,113800,1093870750,242000,242000,242000,241500,9
|
|
20250508,113700,1091694250,242000,241500,242000,241500,9
|
|
20250508,113600,1089517250,241500,241500,242000,241500,5
|
|
20250508,113500,1088309250,242000,241500,242000,241500,3
|
|
20250508,113400,1087584250,242000,242000,242000,241500,11
|
|
20250508,113300,1084923750,242000,241500,242000,241500,7
|
|
20250508,113200,1083231750,242000,242000,242000,241500,45
|
|
20250508,113100,1072361250,242000,242500,242500,241500,18
|
|
20250508,113000,1068000750,242000,242500,242500,241500,8
|
|
20250508,112900,1066063750,242500,242500,242500,242000,5
|
|
20250508,112800,1064852750,242500,242500,242500,242000,5
|
|
20250508,112700,1063641250,242000,242500,243000,242000,11
|
|
20250508,112600,1060973750,242000,242500,242500,242000,10
|
|
20250508,112500,1058549750,242500,242500,243000,242500,8
|
|
20250508,112400,1056609250,242500,243000,243000,242500,12
|
|
20250508,112300,1053698250,242500,242000,243000,242000,6
|
|
20250508,112200,1052244750,242500,242500,242500,242500,2
|
|
20250508,112100,1051759750,242500,243000,243000,242000,19
|
|
20250508,112000,1047151750,242500,242000,242500,241500,5
|
|
20250508,111900,1045942250,242000,243000,243000,242000,8
|
|
20250508,111800,1043999750,242500,243000,243000,242500,7
|
|
20250508,111700,1042301250,242500,243000,243000,242500,6
|
|
20250508,111600,1040845250,242500,242500,242500,242000,6
|
|
20250508,111500,1039391750,242000,242000,242500,242000,7
|
|
20250508,111400,1037697250,242500,242000,242500,242000,7
|
|
20250508,111300,1036001750,242000,242000,242000,241000,5
|
|
20250508,111200,1034793250,242500,242000,242500,242000,7
|
|
20250508,111100,1033097750,242500,242500,242500,242000,9
|
|
20250508,111000,1030916250,242500,241500,242500,241500,43
|
|
20250508,110900,1020519250,242000,242000,242000,242000,4
|
|
20250508,110800,1019551250,242500,242500,242500,242000,7
|
|
20250508,110700,1017855250,242000,242000,242000,242000,4
|
|
20250508,110600,1016887250,242000,242500,242500,242000,10
|
|
20250508,110500,1014465750,242500,242000,242500,242000,16
|
|
20250508,110400,1010593250,242000,242000,242000,241500,15
|
|
20250508,110300,1006964750,241500,241500,242000,241500,7
|
|
20250508,110200,1005273250,241500,242000,242000,241500,7
|
|
20250508,110100,1003581250,241500,241500,242000,241500,15
|
|
20250508,110000,999953750,242000,242000,242000,241500,11
|
|
20250508,105900,997295750,242000,241500,242000,241500,4
|
|
20250508,105800,996329250,242000,242500,242500,242000,22
|
|
20250508,105700,991002250,242500,242500,242500,242000,8
|
|
20250508,105600,989063750,242500,242500,242500,242000,5
|
|
20250508,105500,987852250,242500,242500,242500,242000,10
|
|
20250508,105400,985429250,242500,242000,242500,242000,6
|
|
20250508,105300,983975750,242000,242500,242500,242000,4
|
|
20250508,105200,983006750,242500,242500,242500,242000,6
|
|
20250508,105100,981553250,242000,242500,242500,242000,10
|
|
20250508,105000,979129250,242500,242500,242500,242500,3
|
|
20250508,104900,978401750,242500,242500,243000,242500,7
|
|
20250508,104800,976703250,243000,242000,243000,242000,25
|
|
20250508,104700,970641750,242000,242000,242000,242000,5
|
|
20250508,104600,969431750,242000,241500,242500,241500,15
|
|
20250508,104500,965802250,242000,242000,242000,241500,9
|
|
20250508,104400,963624750,242000,242000,242500,242000,29
|
|
20250508,104300,956605250,242000,242500,242500,242000,14
|
|
20250508,104200,953210750,242500,242500,243000,242500,6
|
|
20250508,104100,951754750,242500,243000,243000,242000,45
|
|
20250508,104000,940842750,243000,243000,243000,242500,5
|
|
20250508,103900,939629250,242500,243000,243000,242500,11
|
|
20250508,103800,936960750,242500,242500,243000,242500,16
|
|
20250508,103700,933075750,243000,242500,243000,242500,5
|
|
20250508,103600,931861750,243000,243000,243000,243000,4
|
|
20250508,103500,930889750,243000,243000,243500,243000,12
|
|
20250508,103400,927970250,243500,243500,243500,243000,8
|
|
20250508,103300,926024750,243000,243000,243000,243000,3
|
|
20250508,103200,925295750,243000,243000,243000,243000,7
|
|
20250508,103100,923594750,243000,243000,243000,242500,7
|
|
20250508,103000,921894250,243000,243500,243500,243000,8
|
|
20250508,102900,919948750,243500,243500,243500,243000,6
|
|
20250508,102800,918488750,243500,243500,243500,243500,11
|
|
20250508,102700,915810250,243500,244000,244000,242500,31
|
|
20250508,102600,908279250,243500,244500,244500,243500,15
|
|
20250508,102500,904624250,244500,244500,244500,244000,8
|
|
20250508,102400,902669250,244000,244000,244000,244000,2
|
|
20250508,102300,902181250,244000,245000,245000,244000,91
|
|
20250508,102200,879938250,244500,245000,245000,244500,14
|
|
20250508,102100,876510750,245000,245000,245000,244500,14
|
|
20250508,102000,873081750,245000,245000,245000,244500,15
|
|
20250508,101900,869408250,245000,245000,245000,244500,11
|
|
20250508,101800,866713750,245000,245000,245000,244500,17
|
|
20250508,101700,862549250,244500,245000,245000,244500,14
|
|
20250508,101600,859121750,245000,245000,245000,244500,9
|
|
20250508,101500,856917250,245000,244500,245000,244500,13
|
|
20250508,101400,853732750,245000,244500,245000,244500,32
|
|
20250508,101300,845907250,245000,245000,245000,245000,4
|
|
20250508,101200,844927250,245000,245000,245000,244500,12
|
|
20250508,101100,841990250,244500,244500,244500,244500,0
|
|
20250508,101000,841990250,244500,244500,244500,244500,4
|
|
20250508,100900,841012250,244500,245000,245000,244500,17
|
|
20250508,100800,836852750,245000,245000,245000,244500,11
|
|
20250508,100700,834161750,244500,244500,244500,244500,15
|
|
20250508,100600,830494250,244500,244500,244500,244500,65
|
|
20250508,100500,814601750,244500,245000,245000,244500,12
|
|
20250508,100400,811665250,245000,245000,245000,245000,5
|
|
20250508,100300,810440250,245000,245000,245000,244500,15
|
|
20250508,100200,806770250,245000,244500,245000,244500,18
|
|
20250508,100100,802364750,244500,244500,244500,244500,7
|
|
20250508,100000,800653250,244500,244500,245000,244000,10
|
|
20250508,095900,798207750,244500,245000,245000,244500,60
|
|
20250508,095800,783533750,245000,245000,245000,245000,8
|
|
20250508,095700,781573750,245000,244500,245000,244500,392
|
|
20250508,095600,685605250,244500,244500,245000,244500,37
|
|
20250508,095500,676554750,244500,245000,245000,244500,7
|
|
20250508,095400,674841750,244500,244500,245000,244500,32
|
|
20250508,095300,667017250,244500,244500,245000,244000,110
|
|
20250508,095200,640119250,244500,244500,245000,244500,24
|
|
20250508,095100,634250750,244500,244000,245000,244000,333
|
|
20250508,095000,552853750,243500,243500,244000,243500,14
|
|
20250508,094900,549444250,243000,243000,243500,243000,18
|
|
20250508,094800,545065250,243000,242500,243000,242500,31
|
|
20250508,094700,537533250,243000,243000,243000,242500,5
|
|
20250508,094600,536318750,243000,243000,243000,242500,53
|
|
20250508,094500,523444750,243000,242500,243000,242000,92
|
|
20250508,094400,501176250,243000,242500,243000,242500,4
|
|
20250508,094300,500205250,242500,243000,243000,242500,41
|
|
20250508,094200,490259250,243000,243000,243000,243000,6
|
|
20250508,094100,488801250,243000,243500,243500,243000,3
|
|
20250508,094000,488071750,243500,243000,243500,242000,93
|
|
20250508,093900,465508250,243500,243500,243500,243500,10
|
|
20250508,093800,463073250,243500,243500,243500,243500,1
|
|
20250508,093700,462829750,243500,243500,244000,243000,55
|
|
20250508,093600,449430750,244000,244500,244500,244000,9
|
|
20250508,093500,447233750,244000,244000,244000,244000,4
|
|
20250508,093400,446257750,244500,244000,245000,244000,278
|
|
20250508,093300,378197750,243500,243500,244500,243500,267
|
|
20250508,093200,312984250,243500,243500,244000,243500,25
|
|
20250508,093100,306896250,243500,243000,243500,243000,93
|
|
20250508,093000,284273750,243500,243000,243500,243000,9
|
|
20250508,092900,282084750,243000,242500,243000,242500,162
|
|
20250508,092800,242724250,243000,243000,243000,242500,24
|
|
20250508,092700,236894250,242500,243000,243000,242500,28
|
|
20250508,092600,230103750,243000,243000,243000,242500,12
|
|
20250508,092500,227189250,243000,243000,243000,242500,116
|
|
20250508,092400,199001750,242500,242500,242500,242500,140
|
|
20250508,092300,165051750,242000,242000,242000,242000,4
|
|
20250508,092200,164083750,242000,242000,242500,242000,9
|
|
20250508,092100,161905250,242000,242000,242500,242000,10
|
|
20250508,092000,159483750,242000,241500,243000,241500,226
|
|
20250508,091900,104773750,241000,241500,241500,241000,58
|
|
20250508,091800,90772000,241500,240500,241500,240500,36
|
|
20250508,091700,82100500,240500,240500,240500,240500,2
|
|
20250508,091600,81619500,240500,240500,240500,240500,0
|
|
20250508,091500,81619500,240500,241000,241000,240500,3
|
|
20250508,091400,80897500,240500,240000,240500,240000,40
|
|
20250508,091300,71292500,240500,240500,240500,240500,1
|
|
20250508,091200,71052000,240500,240500,240500,240500,7
|
|
20250508,091100,69368500,240000,240000,240000,240000,3
|
|
20250508,091000,68648500,241000,241000,241000,240000,29
|
|
20250508,090900,61681500,241000,241000,241000,241000,45
|
|
20250508,090800,50836500,240000,239500,240500,239500,25
|
|
20250508,090700,44838500,239500,239500,239500,239500,4
|
|
20250508,090600,43880500,239500,239000,239500,238000,25
|
|
20250508,090500,37923000,238000,238500,238500,238000,25
|
|
20250508,090400,31972500,238000,239000,239000,238000,49
|
|
20250508,090300,20299500,239000,239000,239500,239000,16
|
|
20250508,090200,16473000,238500,238500,238500,238500,0
|
|
20250508,090100,16473000,238500,238500,238500,238500,14
|
|
20250508,090000,13134000,238000,239000,239000,238000,55
|