712 lines
40 KiB
CSV
712 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,204900,3207716000,237000,237000,237000,237000,307
|
|
20250509,204800,3207716000,237000,237000,237000,237000,0
|
|
20250509,204700,3207716000,237000,237000,237000,237000,0
|
|
20250509,204600,3207716000,237000,237000,237000,237000,0
|
|
20250509,204500,3207716000,237000,237000,237000,237000,0
|
|
20250509,204400,3207716000,237000,237000,237000,237000,0
|
|
20250509,204300,3207716000,237000,237000,237000,237000,0
|
|
20250509,204200,3207716000,237000,237000,237000,237000,0
|
|
20250509,204100,3207716000,237000,237000,237000,237000,0
|
|
20250509,204000,3207716000,237000,237000,237000,237000,0
|
|
20250509,203900,3207716000,237000,237000,237000,237000,0
|
|
20250509,203800,3207716000,237000,237000,237000,237000,0
|
|
20250509,203700,3207716000,237000,237000,237000,237000,0
|
|
20250509,203600,3207716000,237000,237000,237000,237000,0
|
|
20250509,203500,3207716000,237000,237000,237000,237000,0
|
|
20250509,203400,3207716000,237000,237000,237000,237000,0
|
|
20250509,203300,3207716000,237000,237000,237000,237000,0
|
|
20250509,203200,3207716000,237000,237000,237000,237000,0
|
|
20250509,203100,3207716000,237000,237000,237000,237000,0
|
|
20250509,203000,3207716000,237000,237000,237000,237000,0
|
|
20250509,202900,3207716000,237000,237000,237000,237000,0
|
|
20250509,202800,3207716000,237000,237000,237000,237000,0
|
|
20250509,202700,3207716000,237000,237000,237000,237000,0
|
|
20250509,202600,3207716000,237000,237000,237000,237000,0
|
|
20250509,202500,3207716000,237000,237000,237000,237000,0
|
|
20250509,202400,3207716000,237000,237000,237000,237000,0
|
|
20250509,202300,3207716000,237000,237000,237000,237000,0
|
|
20250509,202200,3207716000,237000,237000,237000,237000,0
|
|
20250509,202100,3207716000,237000,237000,237000,237000,0
|
|
20250509,202000,3207716000,237000,237000,237000,237000,0
|
|
20250509,201900,3207716000,237000,237000,237000,237000,307
|
|
20250509,201800,3207716000,237000,237000,237000,237000,0
|
|
20250509,201700,3207716000,237000,237000,237000,237000,0
|
|
20250509,201600,3207716000,237000,237000,237000,237000,0
|
|
20250509,201500,3207716000,237000,237000,237000,237000,0
|
|
20250509,201400,3207716000,237000,237000,237000,237000,0
|
|
20250509,201300,3207716000,237000,237000,237000,237000,0
|
|
20250509,201200,3207716000,237000,237000,237000,237000,0
|
|
20250509,201100,3207716000,237000,237000,237000,237000,0
|
|
20250509,201000,3207716000,237000,237000,237000,237000,0
|
|
20250509,200900,3207716000,237000,237000,237000,237000,0
|
|
20250509,200800,3207716000,237000,237000,237000,237000,0
|
|
20250509,200700,3207716000,237000,237000,237000,237000,0
|
|
20250509,200600,3207716000,237000,237000,237000,237000,0
|
|
20250509,200500,3207716000,237000,237000,237000,237000,0
|
|
20250509,200400,3207716000,237000,237000,237000,237000,0
|
|
20250509,200300,3207716000,237000,237000,237000,237000,0
|
|
20250509,200200,3207716000,237000,237000,237000,237000,0
|
|
20250509,200100,3207716000,237000,237000,237000,237000,0
|
|
20250509,200000,3207716000,237000,237000,237000,237000,0
|
|
20250509,195900,3207716000,237000,237000,237000,237000,0
|
|
20250509,195800,3207716000,237000,237000,237000,237000,0
|
|
20250509,195700,3207716000,237000,237000,237000,237000,0
|
|
20250509,195600,3207716000,237000,237000,237000,237000,0
|
|
20250509,195500,3207716000,237000,237000,237000,237000,0
|
|
20250509,195400,3207716000,237000,237000,237000,237000,0
|
|
20250509,195300,3207716000,237000,237000,237000,237000,0
|
|
20250509,195200,3207716000,237000,237000,237000,237000,0
|
|
20250509,195100,3207716000,237000,237000,237000,237000,0
|
|
20250509,195000,3207716000,237000,237000,237000,237000,0
|
|
20250509,194900,3207716000,237000,237000,237000,237000,307
|
|
20250509,194800,3207716000,237000,237000,237000,237000,0
|
|
20250509,194700,3207716000,237000,237000,237000,237000,0
|
|
20250509,194600,3207716000,237000,237000,237000,237000,0
|
|
20250509,194500,3207716000,237000,237000,237000,237000,0
|
|
20250509,194400,3207716000,237000,237000,237000,237000,0
|
|
20250509,194300,3207716000,237000,237000,237000,237000,0
|
|
20250509,194200,3207716000,237000,237000,237000,237000,0
|
|
20250509,194100,3207716000,237000,237000,237000,237000,0
|
|
20250509,194000,3207716000,237000,237000,237000,237000,0
|
|
20250509,193900,3207716000,237000,237000,237000,237000,0
|
|
20250509,193800,3207716000,237000,237000,237000,237000,0
|
|
20250509,193700,3207716000,237000,237000,237000,237000,0
|
|
20250509,193600,3207716000,237000,237000,237000,237000,0
|
|
20250509,193500,3207716000,237000,237000,237000,237000,0
|
|
20250509,193400,3207716000,237000,237000,237000,237000,0
|
|
20250509,193300,3207716000,237000,237000,237000,237000,0
|
|
20250509,193200,3207716000,237000,237000,237000,237000,0
|
|
20250509,193100,3207716000,237000,237000,237000,237000,0
|
|
20250509,193000,3207716000,237000,237000,237000,237000,0
|
|
20250509,192900,3207716000,237000,237000,237000,237000,0
|
|
20250509,192800,3207716000,237000,237000,237000,237000,0
|
|
20250509,192700,3207716000,237000,237000,237000,237000,0
|
|
20250509,192600,3207716000,237000,237000,237000,237000,0
|
|
20250509,192500,3207716000,237000,237000,237000,237000,0
|
|
20250509,192400,3207716000,237000,237000,237000,237000,0
|
|
20250509,192300,3207716000,237000,237000,237000,237000,0
|
|
20250509,192200,3207716000,237000,237000,237000,237000,0
|
|
20250509,192100,3207716000,237000,237000,237000,237000,0
|
|
20250509,192000,3207716000,237000,237000,237000,237000,0
|
|
20250509,191900,3207716000,237000,237000,237000,237000,307
|
|
20250509,191800,3207716000,237000,237000,237000,237000,0
|
|
20250509,191700,3207716000,237000,237000,237000,237000,0
|
|
20250509,191600,3207716000,237000,237000,237000,237000,0
|
|
20250509,191500,3207716000,237000,237000,237000,237000,0
|
|
20250509,191400,3207716000,237000,237000,237000,237000,0
|
|
20250509,191300,3207716000,237000,237000,237000,237000,0
|
|
20250509,191200,3207716000,237000,237000,237000,237000,0
|
|
20250509,191100,3207716000,237000,237000,237000,237000,0
|
|
20250509,191000,3207716000,237000,237000,237000,237000,0
|
|
20250509,190900,3207716000,237000,237000,237000,237000,0
|
|
20250509,190800,3207716000,237000,237000,237000,237000,0
|
|
20250509,190700,3207716000,237000,237000,237000,237000,0
|
|
20250509,190600,3207716000,237000,237000,237000,237000,0
|
|
20250509,190500,3207716000,237000,237000,237000,237000,0
|
|
20250509,190400,3207716000,237000,237000,237000,237000,0
|
|
20250509,190300,3207716000,237000,237000,237000,237000,0
|
|
20250509,190200,3207716000,237000,237000,237000,237000,0
|
|
20250509,190100,3207716000,237000,237000,237000,237000,0
|
|
20250509,190000,3207716000,237000,237000,237000,237000,0
|
|
20250509,185900,3207716000,237000,237000,237000,237000,0
|
|
20250509,185800,3207716000,237000,237000,237000,237000,0
|
|
20250509,185700,3207716000,237000,237000,237000,237000,0
|
|
20250509,185600,3207716000,237000,237000,237000,237000,0
|
|
20250509,185500,3207716000,237000,237000,237000,237000,0
|
|
20250509,185400,3207716000,237000,237000,237000,237000,0
|
|
20250509,185300,3207716000,237000,237000,237000,237000,0
|
|
20250509,185200,3207716000,237000,237000,237000,237000,0
|
|
20250509,185100,3207716000,237000,237000,237000,237000,0
|
|
20250509,185000,3207716000,237000,237000,237000,237000,0
|
|
20250509,184900,3207716000,237000,237000,237000,237000,307
|
|
20250509,184800,3207716000,237000,237000,237000,237000,0
|
|
20250509,184700,3207716000,237000,237000,237000,237000,0
|
|
20250509,184600,3207716000,237000,237000,237000,237000,0
|
|
20250509,184500,3207716000,237000,237000,237000,237000,0
|
|
20250509,184400,3207716000,237000,237000,237000,237000,0
|
|
20250509,184300,3207716000,237000,237000,237000,237000,0
|
|
20250509,184200,3207716000,237000,237000,237000,237000,0
|
|
20250509,184100,3207716000,237000,237000,237000,237000,0
|
|
20250509,184000,3207716000,237000,237000,237000,237000,0
|
|
20250509,183900,3207716000,237000,237000,237000,237000,0
|
|
20250509,183800,3207716000,237000,237000,237000,237000,0
|
|
20250509,183700,3207716000,237000,237000,237000,237000,0
|
|
20250509,183600,3207716000,237000,237000,237000,237000,0
|
|
20250509,183500,3207716000,237000,237000,237000,237000,0
|
|
20250509,183400,3207716000,237000,237000,237000,237000,0
|
|
20250509,183300,3207716000,237000,237000,237000,237000,0
|
|
20250509,183200,3207716000,237000,237000,237000,237000,0
|
|
20250509,183100,3207716000,237000,237000,237000,237000,0
|
|
20250509,183000,3207716000,237000,237000,237000,237000,0
|
|
20250509,182900,3207716000,237000,237000,237000,237000,0
|
|
20250509,182800,3207716000,237000,237000,237000,237000,0
|
|
20250509,182700,3207716000,237000,237000,237000,237000,0
|
|
20250509,182600,3207716000,237000,237000,237000,237000,0
|
|
20250509,182500,3207716000,237000,237000,237000,237000,0
|
|
20250509,182400,3207716000,237000,237000,237000,237000,0
|
|
20250509,182300,3207716000,237000,237000,237000,237000,0
|
|
20250509,182200,3207716000,237000,237000,237000,237000,0
|
|
20250509,182100,3207716000,237000,237000,237000,237000,0
|
|
20250509,182000,3207716000,237000,237000,237000,237000,0
|
|
20250509,181900,3207716000,237000,237000,237000,237000,307
|
|
20250509,181800,3207716000,237000,237000,237000,237000,0
|
|
20250509,181700,3207716000,237000,237000,237000,237000,0
|
|
20250509,181600,3207716000,237000,237000,237000,237000,0
|
|
20250509,181500,3207716000,237000,237000,237000,237000,0
|
|
20250509,181400,3207716000,237000,237000,237000,237000,0
|
|
20250509,181300,3207716000,237000,237000,237000,237000,0
|
|
20250509,181200,3207716000,237000,237000,237000,237000,0
|
|
20250509,181100,3207716000,237000,237000,237000,237000,0
|
|
20250509,181000,3207716000,237000,237000,237000,237000,0
|
|
20250509,180900,3207716000,237000,237000,237000,237000,0
|
|
20250509,180800,3207716000,237000,237000,237000,237000,0
|
|
20250509,180700,3207716000,237000,237000,237000,237000,0
|
|
20250509,180600,3207716000,237000,237000,237000,237000,0
|
|
20250509,180500,3207716000,237000,237000,237000,237000,0
|
|
20250509,180400,3207716000,237000,237000,237000,237000,0
|
|
20250509,180300,3207716000,237000,237000,237000,237000,0
|
|
20250509,180200,3207716000,237000,237000,237000,237000,0
|
|
20250509,180100,3207716000,237000,237000,237000,237000,0
|
|
20250509,180000,3207716000,237000,237000,237000,237000,0
|
|
20250509,175900,3207716000,237000,237000,237000,237000,0
|
|
20250509,175800,3207716000,237000,237000,237000,237000,0
|
|
20250509,175700,3207716000,237000,237000,237000,237000,0
|
|
20250509,175600,3207716000,237000,237000,237000,237000,0
|
|
20250509,175500,3207716000,237000,237000,237000,237000,0
|
|
20250509,175400,3207716000,237000,237000,237000,237000,0
|
|
20250509,175300,3207716000,237000,237000,237000,237000,0
|
|
20250509,175200,3207716000,237000,237000,237000,237000,0
|
|
20250509,175100,3207716000,237000,237000,237000,237000,0
|
|
20250509,175000,3207716000,237000,237000,237000,237000,0
|
|
20250509,174900,3207716000,237000,237000,237000,237000,307
|
|
20250509,174800,3207716000,237000,237000,237000,237000,0
|
|
20250509,174700,3207716000,237000,237000,237000,237000,0
|
|
20250509,174600,3207716000,237000,237000,237000,237000,0
|
|
20250509,174500,3207716000,237000,237000,237000,237000,0
|
|
20250509,174400,3207716000,237000,237000,237000,237000,0
|
|
20250509,174300,3207716000,237000,237000,237000,237000,0
|
|
20250509,174200,3207716000,237000,237000,237000,237000,0
|
|
20250509,174100,3207716000,237000,237000,237000,237000,0
|
|
20250509,174000,3207716000,237000,237000,237000,237000,0
|
|
20250509,173900,3207716000,237000,237000,237000,237000,0
|
|
20250509,173800,3207716000,237000,237000,237000,237000,0
|
|
20250509,173700,3207716000,237000,237000,237000,237000,0
|
|
20250509,173600,3207716000,237000,237000,237000,237000,0
|
|
20250509,173500,3207716000,237000,237000,237000,237000,0
|
|
20250509,173400,3207716000,237000,237000,237000,237000,0
|
|
20250509,173300,3207716000,237000,237000,237000,237000,0
|
|
20250509,173200,3207716000,237000,237000,237000,237000,0
|
|
20250509,173100,3207716000,237000,237000,237000,237000,0
|
|
20250509,173000,3207716000,237000,237000,237000,237000,0
|
|
20250509,172900,3207716000,237000,237000,237000,237000,0
|
|
20250509,172800,3207716000,237000,237000,237000,237000,0
|
|
20250509,172700,3207716000,237000,237000,237000,237000,0
|
|
20250509,172600,3207716000,237000,237000,237000,237000,0
|
|
20250509,172500,3207716000,237000,237000,237000,237000,0
|
|
20250509,172400,3207716000,237000,237000,237000,237000,0
|
|
20250509,172300,3207716000,237000,237000,237000,237000,0
|
|
20250509,172200,3207716000,237000,237000,237000,237000,0
|
|
20250509,172100,3207716000,237000,237000,237000,237000,0
|
|
20250509,172000,3207716000,237000,237000,237000,237000,0
|
|
20250509,171900,3207716000,237000,237000,237000,237000,307
|
|
20250509,171800,3207716000,237000,237000,237000,237000,0
|
|
20250509,171700,3207716000,237000,237000,237000,237000,0
|
|
20250509,171600,3207716000,237000,237000,237000,237000,0
|
|
20250509,171500,3207716000,237000,237000,237000,237000,0
|
|
20250509,171400,3207716000,237000,237000,237000,237000,0
|
|
20250509,171300,3207716000,237000,237000,237000,237000,0
|
|
20250509,171200,3207716000,237000,237000,237000,237000,0
|
|
20250509,171100,3207716000,237000,237000,237000,237000,0
|
|
20250509,171000,3207716000,237000,237000,237000,237000,0
|
|
20250509,170900,3207716000,237000,237000,237000,237000,0
|
|
20250509,170800,3207716000,237000,237000,237000,237000,0
|
|
20250509,170700,3207716000,237000,237000,237000,237000,0
|
|
20250509,170600,3207716000,237000,237000,237000,237000,0
|
|
20250509,170500,3207716000,237000,237000,237000,237000,0
|
|
20250509,170400,3207716000,237000,237000,237000,237000,0
|
|
20250509,170300,3207716000,237000,237000,237000,237000,0
|
|
20250509,170200,3207716000,237000,237000,237000,237000,0
|
|
20250509,170100,3207716000,237000,237000,237000,237000,0
|
|
20250509,170000,3207716000,237000,237000,237000,237000,0
|
|
20250509,165900,3207716000,237000,237000,237000,237000,0
|
|
20250509,165800,3207716000,237000,237000,237000,237000,0
|
|
20250509,165700,3207716000,237000,237000,237000,237000,0
|
|
20250509,165600,3207716000,237000,237000,237000,237000,0
|
|
20250509,165500,3207716000,237000,237000,237000,237000,0
|
|
20250509,165400,3207716000,237000,237000,237000,237000,0
|
|
20250509,165300,3207716000,237000,237000,237000,237000,0
|
|
20250509,165200,3207716000,237000,237000,237000,237000,0
|
|
20250509,165100,3207716000,237000,237000,237000,237000,0
|
|
20250509,165000,3207716000,237000,237000,237000,237000,0
|
|
20250509,164900,3207716000,237000,237000,237000,237000,307
|
|
20250509,164800,3207716000,237000,237000,237000,237000,0
|
|
20250509,164700,3207716000,237000,237000,237000,237000,0
|
|
20250509,164600,3207716000,237000,237000,237000,237000,0
|
|
20250509,164500,3207716000,237000,237000,237000,237000,0
|
|
20250509,164400,3207716000,237000,237000,237000,237000,0
|
|
20250509,164300,3207716000,237000,237000,237000,237000,0
|
|
20250509,164200,3207716000,237000,237000,237000,237000,0
|
|
20250509,164100,3207716000,237000,237000,237000,237000,0
|
|
20250509,164000,3207716000,237000,237000,237000,237000,0
|
|
20250509,163900,3207716000,237000,237000,237000,237000,0
|
|
20250509,163800,3207716000,237000,237000,237000,237000,0
|
|
20250509,163700,3207716000,237000,237000,237000,237000,0
|
|
20250509,163600,3207716000,237000,237000,237000,237000,0
|
|
20250509,163500,3207716000,237000,237000,237000,237000,0
|
|
20250509,163400,3207716000,237000,237000,237000,237000,0
|
|
20250509,163300,3207716000,237000,237000,237000,237000,0
|
|
20250509,163200,3207716000,237000,237000,237000,237000,0
|
|
20250509,163100,3207716000,237000,237000,237000,237000,0
|
|
20250509,163000,3207716000,237000,237000,237000,237000,0
|
|
20250509,162900,3207716000,237000,237000,237000,237000,0
|
|
20250509,162800,3207716000,237000,237000,237000,237000,0
|
|
20250509,162700,3207716000,237000,237000,237000,237000,0
|
|
20250509,162600,3207716000,237000,237000,237000,237000,0
|
|
20250509,162500,3207716000,237000,237000,237000,237000,0
|
|
20250509,162400,3207716000,237000,237000,237000,237000,0
|
|
20250509,162300,3207716000,237000,237000,237000,237000,0
|
|
20250509,162200,3207716000,237000,237000,237000,237000,0
|
|
20250509,162100,3207716000,237000,237000,237000,237000,0
|
|
20250509,162000,3207716000,237000,237000,237000,237000,0
|
|
20250509,161900,3207716000,237000,237000,237000,237000,307
|
|
20250509,161800,3207716000,237000,237000,237000,237000,0
|
|
20250509,161700,3207716000,237000,237000,237000,237000,0
|
|
20250509,161600,3207716000,237000,237000,237000,237000,0
|
|
20250509,161500,3207716000,237000,237000,237000,237000,0
|
|
20250509,161400,3207716000,237000,237000,237000,237000,0
|
|
20250509,161300,3207716000,237000,237000,237000,237000,0
|
|
20250509,161200,3207716000,237000,237000,237000,237000,0
|
|
20250509,161100,3207716000,237000,237000,237000,237000,0
|
|
20250509,161000,3207716000,237000,237000,237000,237000,0
|
|
20250509,160900,3207716000,237000,237000,237000,237000,0
|
|
20250509,160800,3207716000,237000,237000,237000,237000,0
|
|
20250509,160700,3207716000,237000,237000,237000,237000,0
|
|
20250509,160600,3207716000,237000,237000,237000,237000,0
|
|
20250509,160500,3207716000,237000,237000,237000,237000,0
|
|
20250509,160400,3207716000,237000,237000,237000,237000,0
|
|
20250509,160300,3207716000,237000,237000,237000,237000,0
|
|
20250509,160200,3207716000,237000,237000,237000,237000,0
|
|
20250509,160100,3207716000,237000,237000,237000,237000,0
|
|
20250509,160000,3207716000,237000,237000,237000,237000,0
|
|
20250509,155900,3207716000,237000,237000,237000,237000,0
|
|
20250509,155800,3207716000,237000,237000,237000,237000,0
|
|
20250509,155700,3207716000,237000,237000,237000,237000,0
|
|
20250509,155600,3207716000,237000,237000,237000,237000,0
|
|
20250509,155500,3207716000,237000,237000,237000,237000,0
|
|
20250509,155400,3207716000,237000,237000,237000,237000,0
|
|
20250509,155300,3207716000,237000,237000,237000,237000,0
|
|
20250509,155200,3207716000,237000,237000,237000,237000,0
|
|
20250509,155100,3207716000,237000,237000,237000,237000,0
|
|
20250509,155000,3207716000,237000,237000,237000,237000,0
|
|
20250509,154900,3207716000,237000,237000,237000,237000,307
|
|
20250509,154800,3207716000,237000,237000,237000,237000,0
|
|
20250509,154700,3207716000,237000,237000,237000,237000,0
|
|
20250509,154600,3207716000,237000,237000,237000,237000,0
|
|
20250509,154500,3207716000,237000,237000,237000,237000,0
|
|
20250509,154400,3207716000,237000,237000,237000,237000,0
|
|
20250509,154300,3207716000,237000,237000,237000,237000,0
|
|
20250509,154200,3207716000,237000,237000,237000,237000,0
|
|
20250509,154100,3207716000,237000,237000,237000,237000,0
|
|
20250509,154000,3207716000,237000,237000,237000,237000,0
|
|
20250509,153900,3207716000,237000,237000,237000,237000,0
|
|
20250509,153800,3207716000,237000,237000,237000,237000,0
|
|
20250509,153700,3207716000,237000,237000,237000,237000,0
|
|
20250509,153600,3207716000,237000,237000,237000,237000,0
|
|
20250509,153500,3207716000,237000,237000,237000,237000,0
|
|
20250509,153400,3207716000,237000,237000,237000,237000,0
|
|
20250509,153300,3207716000,237000,237000,237000,237000,0
|
|
20250509,153200,3207716000,237000,237000,237000,237000,0
|
|
20250509,153100,3207716000,237000,237000,237000,237000,0
|
|
20250509,153000,3207716000,237000,237000,237000,237000,307
|
|
20250509,152900,3134957000,238000,238000,238000,238000,0
|
|
20250509,152800,3134957000,238000,238000,238000,238000,0
|
|
20250509,152700,3134957000,238000,238000,238000,238000,0
|
|
20250509,152600,3134957000,238000,238000,238000,238000,0
|
|
20250509,152500,3134957000,238000,238000,238000,238000,0
|
|
20250509,152400,3134957000,238000,238000,238000,238000,0
|
|
20250509,152300,3134957000,238000,238000,238000,238000,0
|
|
20250509,152200,3134957000,238000,238000,238000,238000,0
|
|
20250509,152100,3134957000,238000,238000,238000,238000,0
|
|
20250509,152000,3134957000,238000,238000,238000,238000,0
|
|
20250509,151900,3134957000,238000,237500,238000,236500,26
|
|
20250509,151800,3128774500,237000,237000,237500,237000,12
|
|
20250509,151700,3125928000,236000,236000,237000,236000,28
|
|
20250509,151600,3119316500,237000,236500,237000,236000,70
|
|
20250509,151500,3102761500,236500,236500,237000,236000,67
|
|
20250509,151400,3086927000,236000,236500,238000,236000,54
|
|
20250509,151300,3074153500,236500,236000,237000,236000,83
|
|
20250509,151200,3054519000,236500,237000,237000,236000,37
|
|
20250509,151100,3045771500,237000,236500,237000,235500,57
|
|
20250509,151000,3032299000,236000,236500,237000,236000,42
|
|
20250509,150900,3022377000,236500,236000,236500,236000,51
|
|
20250509,150800,3010337000,236500,236000,236500,236000,50
|
|
20250509,150700,2998535500,236000,236500,236500,236000,47
|
|
20250509,150600,2987432000,236500,236000,236500,235500,92
|
|
20250509,150500,2965739000,236000,236500,236500,236000,134
|
|
20250509,150400,2934072500,236000,236500,236500,236000,58
|
|
20250509,150300,2920365500,236500,236500,237000,236500,41
|
|
20250509,150200,2910666000,236500,236500,237000,236500,50
|
|
20250509,150100,2898828500,237000,237500,237500,236500,57
|
|
20250509,150000,2885321000,237500,237000,237500,236500,54
|
|
20250509,145900,2872514000,237000,237000,237500,236500,56
|
|
20250509,145800,2859242500,238000,237000,238000,236500,69
|
|
20250509,145700,2842899500,237000,237250,237500,237000,53
|
|
20250509,145600,2830333250,237000,237000,237500,237000,70
|
|
20250509,145500,2813734750,237000,237000,237500,237000,128
|
|
20250509,145400,2783396750,237000,237500,238000,237000,42
|
|
20250509,145300,2773424250,237500,237500,238000,237500,49
|
|
20250509,145200,2761784250,238000,237000,238000,237000,48
|
|
20250509,145100,2750389250,237500,237500,238000,237000,44
|
|
20250509,145000,2739946750,237500,237000,238000,237000,110
|
|
20250509,144900,2713833000,237000,237000,237500,237000,53
|
|
20250509,144800,2701264000,237000,238000,238000,237000,45
|
|
20250509,144700,2690583500,237500,237500,238000,237500,36
|
|
20250509,144600,2682032500,238000,237500,238000,237500,54
|
|
20250509,144500,2669201500,238000,237500,238500,237500,43
|
|
20250509,144400,2658977000,237500,238000,238500,237500,42
|
|
20250509,144300,2648992500,238000,237500,238500,237500,66
|
|
20250509,144200,2633288000,237500,237500,238000,237500,65
|
|
20250509,144100,2617840000,237500,237000,237500,237000,47
|
|
20250509,144000,2606687000,237000,237500,238000,237000,56
|
|
20250509,143900,2593397500,237500,237500,238000,237000,80
|
|
20250509,143800,2574407000,237500,238500,238500,237500,198
|
|
20250509,143700,2527334500,238500,238500,238500,238500,5
|
|
20250509,143600,2526142000,238000,238500,239000,238000,22
|
|
20250509,143500,2520896000,238000,239000,239000,238000,21
|
|
20250509,143400,2515890000,238500,238500,239000,238500,8
|
|
20250509,143300,2513981500,238500,238500,239000,238500,19
|
|
20250509,143200,2509445000,239000,238500,239000,238500,8
|
|
20250509,143100,2507534000,238500,238500,238500,238000,11
|
|
20250509,143000,2504911000,238500,238000,238500,238000,37
|
|
20250509,142900,2496089000,238500,238500,238500,237500,22
|
|
20250509,142800,2490846000,238000,238000,238500,238000,19
|
|
20250509,142700,2486323500,238500,238500,239000,238500,22
|
|
20250509,142600,2481076000,238500,238000,238500,238000,8
|
|
20250509,142500,2479169500,238000,238500,238500,238000,10
|
|
20250509,142400,2476786000,238500,238500,238500,238000,16
|
|
20250509,142300,2472970500,238500,238000,238500,237500,28
|
|
20250509,142200,2466306000,237500,239000,239000,237500,47
|
|
20250509,142100,2455118500,238500,238500,239000,238500,25
|
|
20250509,142000,2449153000,238500,239000,239000,238500,57
|
|
20250509,141900,2435553500,239000,239500,239500,239000,122
|
|
20250509,141800,2406393500,239000,239500,239500,239000,13
|
|
20250509,141700,2403280500,239500,239500,239500,239500,43
|
|
20250509,141600,2392982000,240000,240000,240000,239500,16
|
|
20250509,141500,2389144500,239500,240000,240000,239500,12
|
|
20250509,141400,2386265500,239500,240000,240000,239500,31
|
|
20250509,141300,2378838500,239500,240000,240000,239500,4
|
|
20250509,141200,2377879000,240000,240500,240500,240000,20
|
|
20250509,141100,2373074000,240000,240500,240500,240000,10
|
|
20250509,141000,2370672000,240000,240000,240500,240000,9
|
|
20250509,140900,2368510000,240500,240500,240500,240000,13
|
|
20250509,140800,2365384000,240000,240000,240500,240000,12
|
|
20250509,140700,2362503500,240000,240500,240500,240000,3
|
|
20250509,140600,2361783000,240000,240000,240500,240000,13
|
|
20250509,140500,2358660000,240000,239500,240000,239500,8
|
|
20250509,140400,2356741500,239500,241000,241000,239500,55
|
|
20250509,140300,2343539500,241000,240500,241000,240500,11
|
|
20250509,140200,2340889500,240500,241500,241500,240500,4
|
|
20250509,140100,2339926500,241500,240500,241500,240500,19
|
|
20250509,140000,2335347000,240500,241000,241500,240500,10
|
|
20250509,135900,2332936500,241000,241000,241000,240500,10
|
|
20250509,135800,2330527500,241000,241000,241000,241000,9
|
|
20250509,135700,2328358500,241000,241500,241500,240500,13
|
|
20250509,135600,2325224500,241500,241500,241500,241000,4
|
|
20250509,135500,2324259000,240500,241000,241500,240500,10
|
|
20250509,135400,2321849000,241000,241000,241000,240500,26
|
|
20250509,135300,2315583500,241000,241000,241000,240500,19
|
|
20250509,135200,2311005000,241000,240500,241000,240000,9
|
|
20250509,135100,2308839000,240000,240500,241000,240000,28
|
|
20250509,135000,2302111000,241000,241000,241000,240500,22
|
|
20250509,134900,2296810500,241000,242000,242000,241000,3
|
|
20250509,134800,2296086500,241500,241000,241500,241000,16
|
|
20250509,134700,2292223500,241500,241000,241500,241000,9
|
|
20250509,134600,2290051500,241000,241000,241500,241000,3
|
|
20250509,134500,2289328000,241000,241500,241500,241000,9
|
|
20250509,134400,2287155500,241500,241000,241500,241000,8
|
|
20250509,134300,2285224500,241000,241500,241500,241000,3
|
|
20250509,134200,2284501000,241500,241000,241500,241000,14
|
|
20250509,134100,2281121500,241500,241500,241500,241000,10
|
|
20250509,134000,2278710000,241500,241000,241500,240500,8
|
|
20250509,133900,2276780500,241000,241000,241000,240500,12
|
|
20250509,133800,2273891500,241000,240500,241000,240500,13
|
|
20250509,133700,2270764000,241000,241000,241000,240500,10
|
|
20250509,133600,2268357000,241000,241000,241500,240500,38
|
|
20250509,133500,2259211500,241500,241500,241500,241000,13
|
|
20250509,133400,2256073000,241500,241500,241500,241000,5
|
|
20250509,133300,2254866000,241500,241500,241500,241500,11
|
|
20250509,133200,2252209500,241000,241500,241500,241000,16
|
|
20250509,133100,2248346500,241500,242000,242000,241500,5
|
|
20250509,133000,2247137000,242000,241500,242000,241500,8
|
|
20250509,132900,2245202000,242000,241500,242000,241500,17
|
|
20250509,132800,2241094000,242000,242500,242500,242000,8
|
|
20250509,132700,2239157000,242000,242000,242000,241500,8
|
|
20250509,132600,2237221500,242000,242500,242500,242000,14
|
|
20250509,132500,2233831500,242000,241500,242000,241500,4
|
|
20250509,132400,2232864000,242000,241500,242000,241500,5
|
|
20250509,132300,2231654500,242000,241500,242500,241500,12
|
|
20250509,132200,2228750500,241500,241500,241500,241500,1
|
|
20250509,132100,2228509000,242500,242000,242500,240500,19
|
|
20250509,132000,2223920500,242500,242500,242500,242500,11
|
|
20250509,131900,2221253000,242000,242000,242000,242000,2
|
|
20250509,131800,2220769000,242000,242000,242000,242000,7
|
|
20250509,131700,2219075000,242000,242500,242500,242000,13
|
|
20250509,131600,2215926000,242000,242000,242500,242000,44
|
|
20250509,131500,2205276000,242000,242500,242500,241500,43
|
|
20250509,131400,2194878500,242000,242500,242500,242000,8
|
|
20250509,131300,2192940000,242000,242500,242500,242000,14
|
|
20250509,131200,2189546000,242500,242500,242500,242000,3
|
|
20250509,131100,2188819000,242500,242000,242500,242000,10
|
|
20250509,131000,2186394500,242000,242500,242500,242000,7
|
|
20250509,130900,2184698000,242000,242000,242000,242000,1
|
|
20250509,130800,2184456000,242500,243000,243000,242000,16
|
|
20250509,130700,2180574500,242500,242000,242500,242000,10
|
|
20250509,130600,2178150500,242500,242500,242500,242500,0
|
|
20250509,130500,2178150500,242500,242500,242500,242000,17
|
|
20250509,130400,2174028500,242500,242500,242500,242000,10
|
|
20250509,130300,2171604000,242000,242000,242000,242000,3
|
|
20250509,130200,2170878000,242500,242500,242500,242500,5
|
|
20250509,130100,2169665500,242000,242500,242500,242000,11
|
|
20250509,130000,2166999000,242000,242000,242000,242000,5
|
|
20250509,125900,2165789000,242500,242500,242500,242000,8
|
|
20250509,125800,2163849500,242000,242500,243000,242000,16
|
|
20250509,125700,2159967500,242500,243000,243000,242500,3
|
|
20250509,125600,2159239500,242500,243000,243000,242500,5
|
|
20250509,125500,2158026500,243000,242500,243000,242000,15
|
|
20250509,125400,2154386500,242000,242000,242000,242000,2
|
|
20250509,125300,2153902500,242500,242500,242500,242500,2
|
|
20250509,125200,2153417500,242500,242500,242500,242500,16
|
|
20250509,125100,2149537500,242000,242500,242500,242000,2
|
|
20250509,125000,2149053000,242500,243000,243000,242500,9
|
|
20250509,124900,2146869500,243000,242000,243000,242000,10
|
|
20250509,124800,2144442000,242500,242500,242500,242500,10
|
|
20250509,124700,2142017000,242000,241500,242000,241500,2
|
|
20250509,124600,2141533500,242000,242000,242500,242000,17
|
|
20250509,124500,2137413500,242000,242000,242500,242000,7
|
|
20250509,124400,2135718500,242000,242000,242000,242000,9
|
|
20250509,124300,2133540500,242000,242000,242000,241500,38
|
|
20250509,124200,2124345000,242000,241500,242000,241500,2
|
|
20250509,124100,2123861500,242000,241500,242000,241500,2
|
|
20250509,124000,2123378000,242000,242000,242500,242000,85
|
|
20250509,123900,2102802500,242000,242000,242000,242000,5
|
|
20250509,123800,2101592500,242000,242000,242000,241500,4
|
|
20250509,123700,2100625000,242000,241500,242000,241500,12
|
|
20250509,123600,2097721500,241500,241500,241500,241500,1
|
|
20250509,123500,2097480000,242000,242000,242000,241500,6
|
|
20250509,123400,2096028500,242000,242500,242500,242000,13
|
|
20250509,123300,2092877500,242000,242500,242500,242000,31
|
|
20250509,123200,2085375000,242500,242500,242500,242500,2
|
|
20250509,123100,2084890000,242500,242500,242500,242000,20
|
|
20250509,123000,2080043500,242500,242500,242500,242250,6
|
|
20250509,122900,2078588750,242500,243000,243000,242500,3
|
|
20250509,122800,2077860750,243000,243000,243000,242000,77
|
|
20250509,122700,2059183750,243000,242500,243000,242500,5
|
|
20250509,122600,2057969250,242500,242500,242500,242500,1
|
|
20250509,122500,2057726750,242500,243000,243000,242500,13
|
|
20250509,122400,2054568750,243000,242500,243000,242500,11
|
|
20250509,122300,2051896750,243000,243500,243500,242500,3
|
|
20250509,122200,2051167750,243000,243000,243000,242500,10
|
|
20250509,122100,2048738250,242500,242500,242500,242500,1
|
|
20250509,122000,2048495750,242500,243500,243500,242500,6
|
|
20250509,121900,2047036250,243500,242500,243500,242500,15
|
|
20250509,121800,2043391250,242500,243000,243000,242500,33
|
|
20250509,121700,2035372750,243500,243500,243500,243500,0
|
|
20250509,121600,2035372750,243500,243500,243500,243500,14
|
|
20250509,121500,2031963750,243000,243500,243500,243000,4
|
|
20250509,121400,2030990750,243000,243000,243000,243000,0
|
|
20250509,121300,2030990750,243000,243000,243500,243000,15
|
|
20250509,121200,2027340250,244000,243500,244000,243500,8
|
|
20250509,121100,2025390750,243000,243000,243000,243000,1
|
|
20250509,121000,2025147750,244000,243500,244000,243000,13
|
|
20250509,120900,2021982250,243500,243500,244000,243500,12
|
|
20250509,120800,2019059250,243500,243500,243500,243500,2
|
|
20250509,120700,2018572250,243000,243500,244000,243000,18
|
|
20250509,120600,2014188250,243500,243000,243500,243000,4
|
|
20250509,120500,2013214750,243500,243500,243500,243000,8
|
|
20250509,120400,2011267250,243000,243000,243500,243000,8
|
|
20250509,120300,2009322250,242500,243000,243500,242500,15
|
|
20250509,120200,2005682250,243000,243000,243000,242500,9
|
|
20250509,120100,2003495750,243000,243000,243000,243000,11
|
|
20250509,120000,2000822750,242500,242500,242500,242500,2
|
|
20250509,115900,2000337750,242500,242500,242500,242500,1
|
|
20250509,115800,2000095250,243000,243000,243000,242500,17
|
|
20250509,115700,1995967750,242500,243000,243000,242500,19
|
|
20250509,115600,1991351250,243500,244000,244000,243500,176
|
|
20250509,115500,1948491250,243500,244000,244000,243500,11
|
|
20250509,115400,1945808750,244000,244000,244000,244000,14
|
|
20250509,115300,1942392750,244000,244000,244000,243500,9
|
|
20250509,115200,1940197750,243500,244000,244000,243500,10
|
|
20250509,115100,1937758750,244000,244000,244000,243500,17
|
|
20250509,115000,1933614250,243500,243500,244000,243500,23
|
|
20250509,114900,1928003750,244000,244000,244000,244000,13
|
|
20250509,114800,1924831750,244000,244000,244000,244000,9
|
|
20250509,114700,1922635750,243500,244000,244000,243500,11
|
|
20250509,114600,1919953750,243500,244000,244000,243500,2
|
|
20250509,114500,1919466250,244000,243500,244000,243500,8
|
|
20250509,114400,1917515250,243500,244000,244000,243500,8
|
|
20250509,114300,1915563750,243500,244000,244000,243500,10
|
|
20250509,114200,1913124250,244000,244000,244000,243500,54
|
|
20250509,114100,1899971750,244000,244000,244000,244000,13
|
|
20250509,114000,1896799750,243500,244000,244000,243500,3
|
|
20250509,113900,1896068250,244000,244000,244000,243500,16
|
|
20250509,113800,1892165250,244000,244000,244000,244000,9
|
|
20250509,113700,1889969250,243500,244000,244000,243500,10
|
|
20250509,113600,1887531750,244000,244000,244000,244000,14
|
|
20250509,113500,1884115750,243500,243500,244000,243500,10
|
|
20250509,113400,1881676750,243500,243500,244000,243500,4
|
|
20250509,113300,1880701750,244000,244000,244000,244000,12
|
|
20250509,113200,1877773750,244000,243500,244000,243500,24
|
|
20250509,113100,1871919250,243500,244000,244000,243500,9
|
|
20250509,113000,1869723750,244000,244000,244000,244000,11
|
|
20250509,112900,1867039750,243500,244000,244000,243500,11
|
|
20250509,112800,1864357250,244000,244000,244000,244000,62
|
|
20250509,112700,1849229250,243500,243500,244000,243500,18
|
|
20250509,112600,1844843250,243500,244000,244000,243500,14
|
|
20250509,112500,1841430250,244000,244000,244000,244000,23
|
|
20250509,112400,1835818250,243500,243500,244000,243500,13
|
|
20250509,112300,1832647250,243500,244000,244000,243500,10
|
|
20250509,112200,1830207750,243500,244000,244000,243000,9
|
|
20250509,112100,1828015250,244000,244000,244000,243500,12
|
|
20250509,112000,1825087750,244000,243500,244000,243500,7
|
|
20250509,111900,1823382750,243500,243500,244000,243000,9
|
|
20250509,111800,1821192250,243500,243500,243500,243500,23
|
|
20250509,111700,1815591750,243500,243000,243500,243000,9
|
|
20250509,111600,1813400750,243000,243000,243500,243000,11
|
|
20250509,111500,1810726250,243500,243500,243500,243500,10
|
|
20250509,111400,1808291250,243500,243000,243500,243000,9
|
|
20250509,111300,1806100750,243500,243500,243500,243500,4
|
|
20250509,111200,1805126750,243500,242500,243500,242500,10
|
|
20250509,111100,1802696750,243000,243000,243000,242500,7
|
|
20250509,111000,1800997250,243000,243000,243500,242500,22
|
|
20250509,110900,1795651250,243500,244000,244000,243000,19
|
|
20250509,110800,1791026750,243000,243000,243500,243000,19
|
|
20250509,110700,1786405750,243500,243000,243500,243000,36
|
|
20250509,110600,1777657250,243000,243000,243000,242500,12
|
|
20250509,110500,1774743250,243000,242500,243000,242500,6
|
|
20250509,110400,1773285750,242500,242000,242500,241500,9
|
|
20250509,110300,1771107250,242000,243000,243000,242000,17
|
|
20250509,110200,1766979750,243000,242500,243000,242000,6
|
|
20250509,110100,1765525250,243000,243000,243000,242500,8
|
|
20250509,110000,1763582750,243000,243000,243000,242500,12
|
|
20250509,105900,1760667250,243000,243000,243000,243000,8
|
|
20250509,105800,1758723250,242500,243000,243000,242500,6
|
|
20250509,105700,1757266250,242500,243000,243000,242500,8
|
|
20250509,105600,1755322750,242500,242000,242500,242000,10
|
|
20250509,105500,1752899250,243000,242500,243000,242000,6
|
|
20250509,105400,1751444250,242000,242500,243000,242000,39
|
|
20250509,105300,1741988750,241500,243000,243500,240000,85
|
|
20250509,105200,1721423250,243500,243500,243500,243500,5
|
|
20250509,105100,1720205750,244000,243000,244000,243000,13
|
|
20250509,105000,1717039750,243500,243500,243500,243000,10
|
|
20250509,104900,1714605250,243500,243500,243500,243500,19
|
|
20250509,104800,1709978750,243500,243500,243500,243000,7
|
|
20250509,104700,1708275750,243500,244000,244000,243500,15
|
|
20250509,104600,1704619750,244000,244000,244000,243500,5
|
|
20250509,104500,1703400250,243500,244000,244000,243500,28
|
|
20250509,104400,1696580750,244000,243500,244000,243500,15
|
|
20250509,104300,1692921250,244000,244000,244000,244000,4
|
|
20250509,104200,1691945250,243500,244000,244000,243500,87
|
|
20250509,104100,1670758250,244000,244000,244000,243500,40
|
|
20250509,104000,1661012750,244000,244000,244000,243500,4
|
|
20250509,103900,1660037750,244000,244000,244000,244000,8
|
|
20250509,103800,1658085750,244000,244000,244000,244000,153
|
|
20250509,103700,1620753750,243500,243500,243500,243500,0
|
|
20250509,103600,1620753750,243500,244000,244000,243500,4
|
|
20250509,103500,1619779250,244000,243500,244000,243500,10
|
|
20250509,103400,1617339750,243500,243500,243500,243500,1
|
|
20250509,103300,1617096250,244000,244500,244500,244000,9
|
|
20250509,103200,1614898750,244500,244500,244500,243500,18
|
|
20250509,103100,1610507750,245000,244500,245000,244500,111
|
|
20250509,103000,1583367750,244500,244000,244500,243500,169
|
|
20250509,102900,1542136750,244500,244000,244500,244000,31
|
|
20250509,102800,1534566750,244000,244500,244500,244000,5
|
|
20250509,102700,1533346250,244500,244500,244500,244500,6
|
|
20250509,102600,1531879250,244500,243500,244500,243500,4
|
|
20250509,102500,1530902250,244000,244500,244500,244000,78
|
|
20250509,102400,1511869750,244500,244500,244500,244000,11
|
|
20250509,102300,1509180750,244500,244000,244500,244000,10
|
|
20250509,102200,1506739750,244500,244500,244500,244500,9
|
|
20250509,102100,1504539250,244000,243000,244000,242500,1118
|
|
20250509,102000,1232765250,243000,243000,243000,242500,16
|
|
20250509,101900,1228877750,243500,243000,243500,243000,17
|
|
20250509,101800,1224746250,243000,243500,243500,243000,11
|
|
20250509,101700,1222070750,243500,242500,243500,242500,57
|
|
20250509,101600,1208219750,242500,243000,243000,242500,26
|
|
20250509,101500,1201902250,242500,242500,242500,242500,12
|
|
20250509,101400,1198992250,242000,242000,242000,242000,1
|
|
20250509,101300,1198750250,242000,243000,243000,242000,62
|
|
20250509,101200,1183743250,243000,242000,243000,242000,124
|
|
20250509,101100,1153669250,242500,243000,243000,242000,41
|
|
20250509,101000,1143722250,243000,243000,243000,243000,5
|
|
20250509,100900,1142507250,243500,244500,245000,243500,198
|
|
20250509,100800,1094119250,244500,241500,244500,241500,762
|
|
20250509,100700,908281250,242500,241750,242500,241750,12
|
|
20250509,100600,905376500,242000,242000,242000,242000,5
|
|
20250509,100500,904166500,242000,242500,242500,242000,73
|
|
20250509,100400,886500000,243000,243000,243000,243000,1
|
|
20250509,100300,886257000,243000,243000,243000,243000,11
|
|
20250509,100200,883584000,242500,242500,243000,242500,77
|
|
20250509,100100,864910500,242500,242000,242500,242000,111
|
|
20250509,100000,838014250,242000,241500,242000,241250,140
|
|
20250509,095900,804161500,241500,241500,241500,241500,0
|
|
20250509,095800,804161500,241500,241000,241500,241000,11
|
|
20250509,095700,801510000,241500,241500,241500,241500,0
|
|
20250509,095600,801510000,241500,241500,241500,241500,0
|
|
20250509,095500,801510000,241500,241500,241500,241500,28
|
|
20250509,095400,794748000,241500,241500,241750,241500,9
|
|
20250509,095300,792574000,241500,241500,241500,241500,1
|
|
20250509,095200,792332500,242000,241500,242000,241000,29
|
|
20250509,095100,785335500,241500,241750,241750,241500,2
|
|
20250509,095000,784852250,241500,241500,241500,241500,23
|
|
20250509,094900,779297750,242000,241000,242000,241000,40
|
|
20250509,094800,769639250,241500,241000,241500,241000,76
|
|
20250509,094700,751300750,240500,240500,240500,240500,10
|
|
20250509,094600,748895750,240500,240000,240500,240000,12
|
|
20250509,094500,746012750,241000,241000,241000,241000,3
|
|
20250509,094400,745289750,241000,240500,241000,240500,58
|
|
20250509,094300,731328750,240000,240000,240000,240000,17
|
|
20250509,094200,727248750,240500,240500,240500,240500,0
|
|
20250509,094100,727248750,240500,240500,240500,240500,2
|
|
20250509,094000,726767750,240000,240000,240000,240000,0
|
|
20250509,093900,726767750,240000,240000,240000,240000,0
|
|
20250509,093800,726767750,240000,240000,240000,240000,15
|
|
20250509,093700,723167750,240000,240000,240000,240000,4
|
|
20250509,093600,722207750,240000,240000,240000,239500,78
|
|
20250509,093500,703522750,240000,240000,240000,240000,74
|
|
20250509,093400,685762750,240000,239000,240000,239000,51
|
|
20250509,093300,673548250,239000,239000,239000,239000,4
|
|
20250509,093200,672592250,239500,239500,239500,239500,4
|
|
20250509,093100,671634250,239500,239500,239500,239500,16
|
|
20250509,093000,667802250,239000,239500,239500,238500,1155
|
|
20250509,092900,391796250,240000,239500,240000,239000,64
|
|
20250509,092800,376448750,240000,240000,240000,239500,22
|
|
20250509,092700,371170750,240000,240000,240000,240000,4
|
|
20250509,092600,370210750,240000,240000,240500,240000,75
|
|
20250509,092500,352201250,240000,240000,240000,239500,62
|
|
20250509,092400,337321750,240000,240000,240000,240000,25
|
|
20250509,092300,331321750,239500,240000,240000,239500,59
|
|
20250509,092200,317179750,240000,240000,240000,240000,4
|
|
20250509,092100,316219750,240000,240000,240000,240000,4
|
|
20250509,092000,315259750,240000,240000,240000,240000,36
|
|
20250509,091900,306619750,239000,239500,239750,238500,64
|
|
20250509,091800,291331000,239000,240000,241000,239000,549
|
|
20250509,091700,159881500,241000,240500,241000,240500,7
|
|
20250509,091600,158197500,240000,240000,240000,240000,0
|
|
20250509,091500,158197500,240000,240500,241000,240000,78
|
|
20250509,091400,139428500,240500,240500,240500,239500,11
|
|
20250509,091300,136784500,240500,239500,240500,239500,31
|
|
20250509,091200,129341000,239500,239500,239500,239500,0
|
|
20250509,091100,129341000,239500,239000,239500,239000,9
|
|
20250509,091000,127186000,239000,239500,239500,239000,9
|
|
20250509,090900,125031000,239000,239000,239000,239000,9
|
|
20250509,090800,122880000,239000,239500,239500,239000,16
|
|
20250509,090700,119055000,240000,239000,240000,239000,37
|
|
20250509,090600,110192000,239000,238500,239000,238500,20
|
|
20250509,090500,105421500,239000,238000,239000,238000,7
|
|
20250509,090400,103752500,238000,237500,238000,237500,18
|
|
20250509,090300,99471500,238000,239000,239000,238000,46
|
|
20250509,090200,88508000,238500,238500,238500,238500,1
|
|
20250509,090100,88269500,238500,238500,239000,238000,103
|
|
20250509,090000,63696000,238500,239000,239500,237000,267
|