726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,210300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,210200,70708301250,264500,264500,264500,264500,0
|
|
20250502,210100,70708301250,264500,264500,264500,264500,0
|
|
20250502,210000,70708301250,264500,264500,264500,264500,0
|
|
20250502,205900,70708301250,264500,264500,264500,264500,0
|
|
20250502,205800,70708301250,264500,264500,264500,264500,0
|
|
20250502,205700,70708301250,264500,264500,264500,264500,0
|
|
20250502,205600,70708301250,264500,264500,264500,264500,0
|
|
20250502,205500,70708301250,264500,264500,264500,264500,0
|
|
20250502,205400,70708301250,264500,264500,264500,264500,0
|
|
20250502,205300,70708301250,264500,264500,264500,264500,0
|
|
20250502,205200,70708301250,264500,264500,264500,264500,0
|
|
20250502,205100,70708301250,264500,264500,264500,264500,0
|
|
20250502,205000,70708301250,264500,264500,264500,264500,0
|
|
20250502,204900,70708301250,264500,264500,264500,264500,0
|
|
20250502,204800,70708301250,264500,264500,264500,264500,0
|
|
20250502,204700,70708301250,264500,264500,264500,264500,0
|
|
20250502,204600,70708301250,264500,264500,264500,264500,0
|
|
20250502,204500,70708301250,264500,264500,264500,264500,0
|
|
20250502,204400,70708301250,264500,264500,264500,264500,0
|
|
20250502,204300,70708301250,264500,264500,264500,264500,0
|
|
20250502,204200,70708301250,264500,264500,264500,264500,0
|
|
20250502,204100,70708301250,264500,264500,264500,264500,0
|
|
20250502,204000,70708301250,264500,264500,264500,264500,0
|
|
20250502,203900,70708301250,264500,264500,264500,264500,0
|
|
20250502,203800,70708301250,264500,264500,264500,264500,0
|
|
20250502,203700,70708301250,264500,264500,264500,264500,0
|
|
20250502,203600,70708301250,264500,264500,264500,264500,0
|
|
20250502,203500,70708301250,264500,264500,264500,264500,0
|
|
20250502,203400,70708301250,264500,264500,264500,264500,0
|
|
20250502,203300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,203200,70708301250,264500,264500,264500,264500,0
|
|
20250502,203100,70708301250,264500,264500,264500,264500,0
|
|
20250502,203000,70708301250,264500,264500,264500,264500,0
|
|
20250502,202900,70708301250,264500,264500,264500,264500,0
|
|
20250502,202800,70708301250,264500,264500,264500,264500,0
|
|
20250502,202700,70708301250,264500,264500,264500,264500,0
|
|
20250502,202600,70708301250,264500,264500,264500,264500,0
|
|
20250502,202500,70708301250,264500,264500,264500,264500,0
|
|
20250502,202400,70708301250,264500,264500,264500,264500,0
|
|
20250502,202300,70708301250,264500,264500,264500,264500,0
|
|
20250502,202200,70708301250,264500,264500,264500,264500,0
|
|
20250502,202100,70708301250,264500,264500,264500,264500,0
|
|
20250502,202000,70708301250,264500,264500,264500,264500,0
|
|
20250502,201900,70708301250,264500,264500,264500,264500,0
|
|
20250502,201800,70708301250,264500,264500,264500,264500,0
|
|
20250502,201700,70708301250,264500,264500,264500,264500,0
|
|
20250502,201600,70708301250,264500,264500,264500,264500,0
|
|
20250502,201500,70708301250,264500,264500,264500,264500,0
|
|
20250502,201400,70708301250,264500,264500,264500,264500,0
|
|
20250502,201300,70708301250,264500,264500,264500,264500,0
|
|
20250502,201200,70708301250,264500,264500,264500,264500,0
|
|
20250502,201100,70708301250,264500,264500,264500,264500,0
|
|
20250502,201000,70708301250,264500,264500,264500,264500,0
|
|
20250502,200900,70708301250,264500,264500,264500,264500,0
|
|
20250502,200800,70708301250,264500,264500,264500,264500,0
|
|
20250502,200700,70708301250,264500,264500,264500,264500,0
|
|
20250502,200600,70708301250,264500,264500,264500,264500,0
|
|
20250502,200500,70708301250,264500,264500,264500,264500,0
|
|
20250502,200400,70708301250,264500,264500,264500,264500,0
|
|
20250502,200300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,200200,70708301250,264500,264500,264500,264500,0
|
|
20250502,200100,70708301250,264500,264500,264500,264500,0
|
|
20250502,200000,70708301250,264500,264500,264500,264500,0
|
|
20250502,195900,70708301250,264500,264500,264500,264500,0
|
|
20250502,195800,70708301250,264500,264500,264500,264500,0
|
|
20250502,195700,70708301250,264500,264500,264500,264500,0
|
|
20250502,195600,70708301250,264500,264500,264500,264500,0
|
|
20250502,195500,70708301250,264500,264500,264500,264500,0
|
|
20250502,195400,70708301250,264500,264500,264500,264500,0
|
|
20250502,195300,70708301250,264500,264500,264500,264500,0
|
|
20250502,195200,70708301250,264500,264500,264500,264500,0
|
|
20250502,195100,70708301250,264500,264500,264500,264500,0
|
|
20250502,195000,70708301250,264500,264500,264500,264500,0
|
|
20250502,194900,70708301250,264500,264500,264500,264500,0
|
|
20250502,194800,70708301250,264500,264500,264500,264500,0
|
|
20250502,194700,70708301250,264500,264500,264500,264500,0
|
|
20250502,194600,70708301250,264500,264500,264500,264500,0
|
|
20250502,194500,70708301250,264500,264500,264500,264500,0
|
|
20250502,194400,70708301250,264500,264500,264500,264500,0
|
|
20250502,194300,70708301250,264500,264500,264500,264500,0
|
|
20250502,194200,70708301250,264500,264500,264500,264500,0
|
|
20250502,194100,70708301250,264500,264500,264500,264500,0
|
|
20250502,194000,70708301250,264500,264500,264500,264500,0
|
|
20250502,193900,70708301250,264500,264500,264500,264500,0
|
|
20250502,193800,70708301250,264500,264500,264500,264500,0
|
|
20250502,193700,70708301250,264500,264500,264500,264500,0
|
|
20250502,193600,70708301250,264500,264500,264500,264500,0
|
|
20250502,193500,70708301250,264500,264500,264500,264500,0
|
|
20250502,193400,70708301250,264500,264500,264500,264500,0
|
|
20250502,193300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,193200,70708301250,264500,264500,264500,264500,0
|
|
20250502,193100,70708301250,264500,264500,264500,264500,0
|
|
20250502,193000,70708301250,264500,264500,264500,264500,0
|
|
20250502,192900,70708301250,264500,264500,264500,264500,0
|
|
20250502,192800,70708301250,264500,264500,264500,264500,0
|
|
20250502,192700,70708301250,264500,264500,264500,264500,0
|
|
20250502,192600,70708301250,264500,264500,264500,264500,0
|
|
20250502,192500,70708301250,264500,264500,264500,264500,0
|
|
20250502,192400,70708301250,264500,264500,264500,264500,0
|
|
20250502,192300,70708301250,264500,264500,264500,264500,0
|
|
20250502,192200,70708301250,264500,264500,264500,264500,0
|
|
20250502,192100,70708301250,264500,264500,264500,264500,0
|
|
20250502,192000,70708301250,264500,264500,264500,264500,0
|
|
20250502,191900,70708301250,264500,264500,264500,264500,0
|
|
20250502,191800,70708301250,264500,264500,264500,264500,0
|
|
20250502,191700,70708301250,264500,264500,264500,264500,0
|
|
20250502,191600,70708301250,264500,264500,264500,264500,0
|
|
20250502,191500,70708301250,264500,264500,264500,264500,0
|
|
20250502,191400,70708301250,264500,264500,264500,264500,0
|
|
20250502,191300,70708301250,264500,264500,264500,264500,0
|
|
20250502,191200,70708301250,264500,264500,264500,264500,0
|
|
20250502,191100,70708301250,264500,264500,264500,264500,0
|
|
20250502,191000,70708301250,264500,264500,264500,264500,0
|
|
20250502,190900,70708301250,264500,264500,264500,264500,0
|
|
20250502,190800,70708301250,264500,264500,264500,264500,0
|
|
20250502,190700,70708301250,264500,264500,264500,264500,0
|
|
20250502,190600,70708301250,264500,264500,264500,264500,0
|
|
20250502,190500,70708301250,264500,264500,264500,264500,0
|
|
20250502,190400,70708301250,264500,264500,264500,264500,0
|
|
20250502,190300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,190200,70708301250,264500,264500,264500,264500,0
|
|
20250502,190100,70708301250,264500,264500,264500,264500,0
|
|
20250502,190000,70708301250,264500,264500,264500,264500,0
|
|
20250502,185900,70708301250,264500,264500,264500,264500,0
|
|
20250502,185800,70708301250,264500,264500,264500,264500,0
|
|
20250502,185700,70708301250,264500,264500,264500,264500,0
|
|
20250502,185600,70708301250,264500,264500,264500,264500,0
|
|
20250502,185500,70708301250,264500,264500,264500,264500,0
|
|
20250502,185400,70708301250,264500,264500,264500,264500,0
|
|
20250502,185300,70708301250,264500,264500,264500,264500,0
|
|
20250502,185200,70708301250,264500,264500,264500,264500,0
|
|
20250502,185100,70708301250,264500,264500,264500,264500,0
|
|
20250502,185000,70708301250,264500,264500,264500,264500,0
|
|
20250502,184900,70708301250,264500,264500,264500,264500,0
|
|
20250502,184800,70708301250,264500,264500,264500,264500,0
|
|
20250502,184700,70708301250,264500,264500,264500,264500,0
|
|
20250502,184600,70708301250,264500,264500,264500,264500,0
|
|
20250502,184500,70708301250,264500,264500,264500,264500,0
|
|
20250502,184400,70708301250,264500,264500,264500,264500,0
|
|
20250502,184300,70708301250,264500,264500,264500,264500,0
|
|
20250502,184200,70708301250,264500,264500,264500,264500,0
|
|
20250502,184100,70708301250,264500,264500,264500,264500,0
|
|
20250502,184000,70708301250,264500,264500,264500,264500,0
|
|
20250502,183900,70708301250,264500,264500,264500,264500,0
|
|
20250502,183800,70708301250,264500,264500,264500,264500,0
|
|
20250502,183700,70708301250,264500,264500,264500,264500,0
|
|
20250502,183600,70708301250,264500,264500,264500,264500,0
|
|
20250502,183500,70708301250,264500,264500,264500,264500,0
|
|
20250502,183400,70708301250,264500,264500,264500,264500,0
|
|
20250502,183300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,183200,70708301250,264500,264500,264500,264500,0
|
|
20250502,183100,70708301250,264500,264500,264500,264500,0
|
|
20250502,183000,70708301250,264500,264500,264500,264500,0
|
|
20250502,182900,70708301250,264500,264500,264500,264500,0
|
|
20250502,182800,70708301250,264500,264500,264500,264500,0
|
|
20250502,182700,70708301250,264500,264500,264500,264500,0
|
|
20250502,182600,70708301250,264500,264500,264500,264500,0
|
|
20250502,182500,70708301250,264500,264500,264500,264500,0
|
|
20250502,182400,70708301250,264500,264500,264500,264500,0
|
|
20250502,182300,70708301250,264500,264500,264500,264500,0
|
|
20250502,182200,70708301250,264500,264500,264500,264500,0
|
|
20250502,182100,70708301250,264500,264500,264500,264500,0
|
|
20250502,182000,70708301250,264500,264500,264500,264500,0
|
|
20250502,181900,70708301250,264500,264500,264500,264500,0
|
|
20250502,181800,70708301250,264500,264500,264500,264500,0
|
|
20250502,181700,70708301250,264500,264500,264500,264500,0
|
|
20250502,181600,70708301250,264500,264500,264500,264500,0
|
|
20250502,181500,70708301250,264500,264500,264500,264500,0
|
|
20250502,181400,70708301250,264500,264500,264500,264500,0
|
|
20250502,181300,70708301250,264500,264500,264500,264500,0
|
|
20250502,181200,70708301250,264500,264500,264500,264500,0
|
|
20250502,181100,70708301250,264500,264500,264500,264500,0
|
|
20250502,181000,70708301250,264500,264500,264500,264500,0
|
|
20250502,180900,70708301250,264500,264500,264500,264500,0
|
|
20250502,180800,70708301250,264500,264500,264500,264500,0
|
|
20250502,180700,70708301250,264500,264500,264500,264500,0
|
|
20250502,180600,70708301250,264500,264500,264500,264500,0
|
|
20250502,180500,70708301250,264500,264500,264500,264500,0
|
|
20250502,180400,70708301250,264500,264500,264500,264500,0
|
|
20250502,180300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,180200,70708301250,264500,264500,264500,264500,0
|
|
20250502,180100,70708301250,264500,264500,264500,264500,0
|
|
20250502,180000,70708301250,264500,264500,264500,264500,0
|
|
20250502,175900,70708301250,264500,264500,264500,264500,0
|
|
20250502,175800,70708301250,264500,264500,264500,264500,0
|
|
20250502,175700,70708301250,264500,264500,264500,264500,0
|
|
20250502,175600,70708301250,264500,264500,264500,264500,0
|
|
20250502,175500,70708301250,264500,264500,264500,264500,0
|
|
20250502,175400,70708301250,264500,264500,264500,264500,0
|
|
20250502,175300,70708301250,264500,264500,264500,264500,0
|
|
20250502,175200,70708301250,264500,264500,264500,264500,0
|
|
20250502,175100,70708301250,264500,264500,264500,264500,0
|
|
20250502,175000,70708301250,264500,264500,264500,264500,0
|
|
20250502,174900,70708301250,264500,264500,264500,264500,0
|
|
20250502,174800,70708301250,264500,264500,264500,264500,0
|
|
20250502,174700,70708301250,264500,264500,264500,264500,0
|
|
20250502,174600,70708301250,264500,264500,264500,264500,0
|
|
20250502,174500,70708301250,264500,264500,264500,264500,0
|
|
20250502,174400,70708301250,264500,264500,264500,264500,0
|
|
20250502,174300,70708301250,264500,264500,264500,264500,0
|
|
20250502,174200,70708301250,264500,264500,264500,264500,0
|
|
20250502,174100,70708301250,264500,264500,264500,264500,0
|
|
20250502,174000,70708301250,264500,264500,264500,264500,0
|
|
20250502,173900,70708301250,264500,264500,264500,264500,0
|
|
20250502,173800,70708301250,264500,264500,264500,264500,0
|
|
20250502,173700,70708301250,264500,264500,264500,264500,0
|
|
20250502,173600,70708301250,264500,264500,264500,264500,0
|
|
20250502,173500,70708301250,264500,264500,264500,264500,0
|
|
20250502,173400,70708301250,264500,264500,264500,264500,0
|
|
20250502,173300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,173200,70708301250,264500,264500,264500,264500,0
|
|
20250502,173100,70708301250,264500,264500,264500,264500,0
|
|
20250502,173000,70708301250,264500,264500,264500,264500,0
|
|
20250502,172900,70708301250,264500,264500,264500,264500,0
|
|
20250502,172800,70708301250,264500,264500,264500,264500,0
|
|
20250502,172700,70708301250,264500,264500,264500,264500,0
|
|
20250502,172600,70708301250,264500,264500,264500,264500,0
|
|
20250502,172500,70708301250,264500,264500,264500,264500,0
|
|
20250502,172400,70708301250,264500,264500,264500,264500,0
|
|
20250502,172300,70708301250,264500,264500,264500,264500,0
|
|
20250502,172200,70708301250,264500,264500,264500,264500,0
|
|
20250502,172100,70708301250,264500,264500,264500,264500,0
|
|
20250502,172000,70708301250,264500,264500,264500,264500,0
|
|
20250502,171900,70708301250,264500,264500,264500,264500,0
|
|
20250502,171800,70708301250,264500,264500,264500,264500,0
|
|
20250502,171700,70708301250,264500,264500,264500,264500,0
|
|
20250502,171600,70708301250,264500,264500,264500,264500,0
|
|
20250502,171500,70708301250,264500,264500,264500,264500,0
|
|
20250502,171400,70708301250,264500,264500,264500,264500,0
|
|
20250502,171300,70708301250,264500,264500,264500,264500,0
|
|
20250502,171200,70708301250,264500,264500,264500,264500,0
|
|
20250502,171100,70708301250,264500,264500,264500,264500,0
|
|
20250502,171000,70708301250,264500,264500,264500,264500,0
|
|
20250502,170900,70708301250,264500,264500,264500,264500,0
|
|
20250502,170800,70708301250,264500,264500,264500,264500,0
|
|
20250502,170700,70708301250,264500,264500,264500,264500,0
|
|
20250502,170600,70708301250,264500,264500,264500,264500,0
|
|
20250502,170500,70708301250,264500,264500,264500,264500,0
|
|
20250502,170400,70708301250,264500,264500,264500,264500,0
|
|
20250502,170300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,170200,70708301250,264500,264500,264500,264500,0
|
|
20250502,170100,70708301250,264500,264500,264500,264500,0
|
|
20250502,170000,70708301250,264500,264500,264500,264500,0
|
|
20250502,165900,70708301250,264500,264500,264500,264500,0
|
|
20250502,165800,70708301250,264500,264500,264500,264500,0
|
|
20250502,165700,70708301250,264500,264500,264500,264500,0
|
|
20250502,165600,70708301250,264500,264500,264500,264500,0
|
|
20250502,165500,70708301250,264500,264500,264500,264500,0
|
|
20250502,165400,70708301250,264500,264500,264500,264500,0
|
|
20250502,165300,70708301250,264500,264500,264500,264500,0
|
|
20250502,165200,70708301250,264500,264500,264500,264500,0
|
|
20250502,165100,70708301250,264500,264500,264500,264500,0
|
|
20250502,165000,70708301250,264500,264500,264500,264500,0
|
|
20250502,164900,70708301250,264500,264500,264500,264500,0
|
|
20250502,164800,70708301250,264500,264500,264500,264500,0
|
|
20250502,164700,70708301250,264500,264500,264500,264500,0
|
|
20250502,164600,70708301250,264500,264500,264500,264500,0
|
|
20250502,164500,70708301250,264500,264500,264500,264500,0
|
|
20250502,164400,70708301250,264500,264500,264500,264500,0
|
|
20250502,164300,70708301250,264500,264500,264500,264500,0
|
|
20250502,164200,70708301250,264500,264500,264500,264500,0
|
|
20250502,164100,70708301250,264500,264500,264500,264500,0
|
|
20250502,164000,70708301250,264500,264500,264500,264500,0
|
|
20250502,163900,70708301250,264500,264500,264500,264500,0
|
|
20250502,163800,70708301250,264500,264500,264500,264500,0
|
|
20250502,163700,70708301250,264500,264500,264500,264500,0
|
|
20250502,163600,70708301250,264500,264500,264500,264500,0
|
|
20250502,163500,70708301250,264500,264500,264500,264500,0
|
|
20250502,163400,70708301250,264500,264500,264500,264500,0
|
|
20250502,163300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,163200,70708301250,264500,264500,264500,264500,0
|
|
20250502,163100,70708301250,264500,264500,264500,264500,0
|
|
20250502,163000,70708301250,264500,264500,264500,264500,0
|
|
20250502,162900,70708301250,264500,264500,264500,264500,0
|
|
20250502,162800,70708301250,264500,264500,264500,264500,0
|
|
20250502,162700,70708301250,264500,264500,264500,264500,0
|
|
20250502,162600,70708301250,264500,264500,264500,264500,0
|
|
20250502,162500,70708301250,264500,264500,264500,264500,0
|
|
20250502,162400,70708301250,264500,264500,264500,264500,0
|
|
20250502,162300,70708301250,264500,264500,264500,264500,0
|
|
20250502,162200,70708301250,264500,264500,264500,264500,0
|
|
20250502,162100,70708301250,264500,264500,264500,264500,0
|
|
20250502,162000,70708301250,264500,264500,264500,264500,0
|
|
20250502,161900,70708301250,264500,264500,264500,264500,0
|
|
20250502,161800,70708301250,264500,264500,264500,264500,0
|
|
20250502,161700,70708301250,264500,264500,264500,264500,0
|
|
20250502,161600,70708301250,264500,264500,264500,264500,0
|
|
20250502,161500,70708301250,264500,264500,264500,264500,0
|
|
20250502,161400,70708301250,264500,264500,264500,264500,0
|
|
20250502,161300,70708301250,264500,264500,264500,264500,0
|
|
20250502,161200,70708301250,264500,264500,264500,264500,0
|
|
20250502,161100,70708301250,264500,264500,264500,264500,0
|
|
20250502,161000,70708301250,264500,264500,264500,264500,0
|
|
20250502,160900,70708301250,264500,264500,264500,264500,0
|
|
20250502,160800,70708301250,264500,264500,264500,264500,0
|
|
20250502,160700,70708301250,264500,264500,264500,264500,0
|
|
20250502,160600,70708301250,264500,264500,264500,264500,0
|
|
20250502,160500,70708301250,264500,264500,264500,264500,0
|
|
20250502,160400,70708301250,264500,264500,264500,264500,0
|
|
20250502,160300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,160200,70708301250,264500,264500,264500,264500,0
|
|
20250502,160100,70708301250,264500,264500,264500,264500,0
|
|
20250502,160000,70708301250,264500,264500,264500,264500,0
|
|
20250502,155900,70708301250,264500,264500,264500,264500,0
|
|
20250502,155800,70708301250,264500,264500,264500,264500,0
|
|
20250502,155700,70708301250,264500,264500,264500,264500,0
|
|
20250502,155600,70708301250,264500,264500,264500,264500,0
|
|
20250502,155500,70708301250,264500,264500,264500,264500,0
|
|
20250502,155400,70708301250,264500,264500,264500,264500,0
|
|
20250502,155300,70708301250,264500,264500,264500,264500,0
|
|
20250502,155200,70708301250,264500,264500,264500,264500,0
|
|
20250502,155100,70708301250,264500,264500,264500,264500,0
|
|
20250502,155000,70708301250,264500,264500,264500,264500,0
|
|
20250502,154900,70708301250,264500,264500,264500,264500,0
|
|
20250502,154800,70708301250,264500,264500,264500,264500,0
|
|
20250502,154700,70708301250,264500,264500,264500,264500,0
|
|
20250502,154600,70708301250,264500,264500,264500,264500,0
|
|
20250502,154500,70708301250,264500,264500,264500,264500,0
|
|
20250502,154400,70708301250,264500,264500,264500,264500,0
|
|
20250502,154300,70708301250,264500,264500,264500,264500,0
|
|
20250502,154200,70708301250,264500,264500,264500,264500,0
|
|
20250502,154100,70708301250,264500,264500,264500,264500,0
|
|
20250502,154000,70708301250,264500,264500,264500,264500,0
|
|
20250502,153900,70708301250,264500,264500,264500,264500,0
|
|
20250502,153800,70708301250,264500,264500,264500,264500,0
|
|
20250502,153700,70708301250,264500,264500,264500,264500,0
|
|
20250502,153600,70708301250,264500,264500,264500,264500,0
|
|
20250502,153500,70708301250,264500,264500,264500,264500,0
|
|
20250502,153400,70708301250,264500,264500,264500,264500,0
|
|
20250502,153300,70708301250,264500,264500,264500,264500,6638
|
|
20250502,153200,70708301250,264500,264500,264500,264500,0
|
|
20250502,153100,70708301250,264500,264500,264500,264500,0
|
|
20250502,153000,70708301250,264500,264500,264500,264500,6638
|
|
20250502,152900,68952550250,264500,264500,264500,264500,0
|
|
20250502,152800,68952550250,264500,264500,264500,264500,0
|
|
20250502,152700,68952550250,264500,264500,264500,264500,0
|
|
20250502,152600,68952550250,264500,264500,264500,264500,0
|
|
20250502,152500,68952550250,264500,264500,264500,264500,0
|
|
20250502,152400,68952550250,264500,264500,264500,264500,0
|
|
20250502,152300,68952550250,264500,264500,264500,264500,0
|
|
20250502,152200,68952550250,264500,264500,264500,264500,0
|
|
20250502,152100,68952550250,264500,264500,264500,264500,0
|
|
20250502,152000,68952550250,264500,264500,264500,264500,0
|
|
20250502,151900,68952550250,264500,264500,264500,264000,514
|
|
20250502,151800,68816617750,264500,264500,264500,264000,352
|
|
20250502,151700,68723553250,264500,264500,264500,264000,288
|
|
20250502,151600,68647426000,264500,264500,264500,264000,285
|
|
20250502,151500,68572109500,264500,264500,264500,264000,181
|
|
20250502,151400,68524258250,264500,264000,264500,264000,230
|
|
20250502,151300,68463452500,264500,264500,264500,264000,148
|
|
20250502,151200,68424319500,264500,264500,264500,264000,196
|
|
20250502,151100,68372504500,264500,264500,264500,264000,253
|
|
20250502,151000,68305683000,264500,264500,264500,264000,509
|
|
20250502,150900,68171078750,264500,264000,264500,264000,330
|
|
20250502,150800,68083874000,264500,264500,264500,264000,212
|
|
20250502,150700,68027849500,264500,264500,264500,264000,256
|
|
20250502,150600,67960202500,264000,264500,264500,264000,164
|
|
20250502,150500,67916834500,264500,264000,264500,264000,740
|
|
20250502,150400,67721393000,264500,264500,264500,264000,565
|
|
20250502,150300,67572160500,264500,264500,264500,264000,267
|
|
20250502,150200,67501595000,264000,264500,264500,264000,826
|
|
20250502,150100,67283409000,264500,264250,264500,264000,951
|
|
20250502,150000,67032251000,264500,264500,264500,264000,472
|
|
20250502,145900,66907422000,264000,265000,265000,264000,939
|
|
20250502,145800,66659191500,265000,265000,265000,264000,283
|
|
20250502,145700,66584233750,264750,264500,265000,264000,1107
|
|
20250502,145600,66291540500,264500,264750,264750,264000,781
|
|
20250502,145500,66085050250,265000,264000,265000,264000,815
|
|
20250502,145400,65869350750,264500,265000,265000,264500,491
|
|
20250502,145300,65739362750,265000,264500,265000,264500,511
|
|
20250502,145200,65604092250,265000,265000,265000,264500,438
|
|
20250502,145100,65488162000,265000,264500,265000,264000,724
|
|
20250502,145000,65296724500,264500,264000,264500,264000,768
|
|
20250502,144900,65093842500,264000,265000,265000,264000,653
|
|
20250502,144800,64921063250,265000,265000,265000,264500,527
|
|
20250502,144700,64781530000,264500,265000,265000,264500,287
|
|
20250502,144600,64705484000,265000,264500,265000,264500,824
|
|
20250502,144500,64487416500,264500,264500,265000,264500,914
|
|
20250502,144400,64245546500,264500,265000,265000,264500,304
|
|
20250502,144300,64165003000,265000,265000,265000,264500,705
|
|
20250502,144200,63978345500,265000,265000,265000,264750,289
|
|
20250502,144100,63901767250,265000,264500,265000,264000,502
|
|
20250502,144000,63768998000,264500,264500,264500,264000,505
|
|
20250502,143900,63635528000,264500,265000,265000,264000,246
|
|
20250502,143800,63570405500,264500,264500,265000,264500,568
|
|
20250502,143700,63420068000,264500,264500,265000,264500,198
|
|
20250502,143600,63367630500,265000,265000,265000,264500,887
|
|
20250502,143500,63132884000,265000,265000,265500,264500,1391
|
|
20250502,143400,62764517500,265000,265000,265000,264500,933
|
|
20250502,143300,62517629500,265000,265000,265000,264750,233
|
|
20250502,143200,62455897500,265000,265000,265000,264750,214
|
|
20250502,143100,62399188000,265000,265000,265000,264500,309
|
|
20250502,143000,62317335750,265000,265000,265000,264750,145
|
|
20250502,142900,62278912000,265000,265000,265000,264750,213
|
|
20250502,142800,62222469750,265000,264750,265000,264750,173
|
|
20250502,142700,62176629250,265000,265000,265000,264750,234
|
|
20250502,142600,62114636500,264750,265000,265000,264500,199
|
|
20250502,142500,62061936250,265000,264750,265000,264500,188
|
|
20250502,142400,62012138250,264750,265000,265000,264500,265
|
|
20250502,142300,61941955750,265000,265000,265000,264750,136
|
|
20250502,142200,61905917000,265000,265000,265000,264750,175
|
|
20250502,142100,61859546500,265000,264750,265000,264500,567
|
|
20250502,142000,61709495250,265000,264750,265000,264750,181
|
|
20250502,141900,61661535250,265000,265000,265000,264750,103
|
|
20250502,141800,61634243250,265000,265000,265000,264750,158
|
|
20250502,141700,61592378250,264750,265000,265000,264750,167
|
|
20250502,141600,61548127000,265000,264250,265000,264250,914
|
|
20250502,141500,61306370000,264500,264250,264500,264250,191
|
|
20250502,141400,61255869500,264500,264500,264500,264000,183
|
|
20250502,141300,61207487000,264500,263750,264500,263750,2003
|
|
20250502,141200,60678693500,263750,264000,264000,263500,178
|
|
20250502,141100,60631718000,263500,263500,264000,263500,595
|
|
20250502,141000,60474862500,263500,264000,264000,263500,303
|
|
20250502,140900,60394950500,264000,264000,264000,263500,560
|
|
20250502,140800,60247311250,264000,264000,264000,263750,168
|
|
20250502,140700,60202966750,264000,264000,264000,263500,338
|
|
20250502,140600,60113813000,264000,264000,264000,263500,761
|
|
20250502,140500,59913162500,264000,264500,264500,264000,1689
|
|
20250502,140400,59467211000,264500,264000,264500,263500,972
|
|
20250502,140300,59210599500,263500,264500,264500,263500,903
|
|
20250502,140200,58972333250,264500,264000,264500,263750,2937
|
|
20250502,140100,58196852500,264000,264000,264000,263500,227
|
|
20250502,140000,58136928000,264000,264000,264500,264000,669
|
|
20250502,135900,57960225500,264500,264000,264500,264000,122
|
|
20250502,135800,57927989500,264000,264500,264500,264000,1220
|
|
20250502,135700,57605847250,264500,264000,264500,264000,318
|
|
20250502,135600,57521818250,264000,264500,265000,264000,1446
|
|
20250502,135500,57139522250,264500,264500,264500,264000,213
|
|
20250502,135400,57083190250,264500,264500,264500,264000,363
|
|
20250502,135300,56987255500,264500,264500,264500,264000,1157
|
|
20250502,135200,56681734000,264500,264500,265000,264500,1308
|
|
20250502,135100,56335747000,264500,265000,265000,264000,1210
|
|
20250502,135000,56015642000,264500,265000,265000,264500,229
|
|
20250502,134900,55955017000,264500,264750,265000,264500,730
|
|
20250502,134800,55761862000,265000,265000,265000,264500,437
|
|
20250502,134700,55646216500,265000,265500,265500,264500,911
|
|
20250502,134600,55405051500,265500,265500,265500,265000,157
|
|
20250502,134500,55363401500,265500,265500,265500,265000,216
|
|
20250502,134400,55306084500,265500,265500,265500,265000,726
|
|
20250502,134300,55113594750,265500,265000,265500,264500,299
|
|
20250502,134200,55034342750,264500,265000,265500,264500,626
|
|
20250502,134100,54868431250,265000,264500,265000,264500,413
|
|
20250502,134000,54759132750,264500,265000,265500,264500,273
|
|
20250502,133900,54686824750,265000,264500,265500,264500,3153
|
|
20250502,133800,53851520750,265000,265000,265000,264500,953
|
|
20250502,133700,53599390500,264750,265000,265000,264750,102
|
|
20250502,133600,53572369750,265000,265000,265000,264500,168
|
|
20250502,133500,53527862250,265000,265000,265000,264500,532
|
|
20250502,133400,53387095250,265000,265500,265500,264500,343
|
|
20250502,133300,53296171250,265000,265000,265500,265000,759
|
|
20250502,133200,53095002250,265500,265500,265500,265000,469
|
|
20250502,133100,52970653750,265500,265500,265500,265000,166
|
|
20250502,133000,52926604250,265500,265500,265500,265250,120
|
|
20250502,132900,52894749750,265250,265500,265500,265000,203
|
|
20250502,132800,52840870750,265500,265500,265500,265000,292
|
|
20250502,132700,52763357250,265500,266000,266000,265000,471
|
|
20250502,132600,52638265750,265500,266000,266000,265500,223
|
|
20250502,132500,52579041250,265750,265250,266000,265250,1243
|
|
20250502,132400,52248975750,265250,265500,265500,265000,175
|
|
20250502,132300,52202538750,265500,265500,265500,265000,93
|
|
20250502,132200,52177858750,265000,265250,265500,265000,325
|
|
20250502,132100,52091658250,265250,265500,265500,265250,95
|
|
20250502,132000,52066439500,265250,265500,265500,265250,86
|
|
20250502,131900,52043609750,265000,265500,265500,265000,195
|
|
20250502,131800,51991858750,265500,265500,266000,265000,1152
|
|
20250502,131700,51686354750,265500,266000,266000,265500,1300
|
|
20250502,131600,51341135000,266000,266000,266000,265500,141
|
|
20250502,131500,51303653000,265500,265500,266000,265000,1544
|
|
20250502,131400,50893704000,265500,265500,265500,265000,306
|
|
20250502,131300,50812534750,265500,265500,265500,265250,96
|
|
20250502,131200,50787054000,265250,265500,266000,265250,281
|
|
20250502,131100,50712440250,265500,266000,266000,265500,183
|
|
20250502,131000,50663798500,265750,265500,266000,265500,715
|
|
20250502,130900,50473922250,265500,265000,266000,265000,556
|
|
20250502,130800,50326285750,265000,265000,265500,264750,194
|
|
20250502,130700,50274855250,265000,265000,265000,264500,180
|
|
20250502,130600,50227181500,265500,265500,266000,265000,519
|
|
20250502,130500,50089583000,266000,265000,266000,265000,1166
|
|
20250502,130400,49780276250,265500,265500,266000,265000,462
|
|
20250502,130300,49657615250,265500,265500,265500,265000,678
|
|
20250502,130200,49477701250,265500,265000,265500,265000,528
|
|
20250502,130100,49337575750,265500,264750,265500,264500,1125
|
|
20250502,130000,49039427250,265000,264500,265000,263500,1398
|
|
20250502,125900,48669752750,264000,263500,264000,263000,1298
|
|
20250502,125800,48327611250,263500,263000,263500,262500,1998
|
|
20250502,125700,47802363250,263000,263000,263500,262500,2467
|
|
20250502,125600,47153676000,263000,263500,263500,263000,1101
|
|
20250502,125500,46864066000,263000,263000,263500,262500,4800
|
|
20250502,125400,45601700500,263500,263000,263500,263000,179
|
|
20250502,125300,45554578250,263500,264000,264000,263000,1287
|
|
20250502,125200,45215514000,264000,264500,264500,263500,1937
|
|
20250502,125100,44704145500,264500,265000,265000,264000,918
|
|
20250502,125000,44461314500,264500,265000,265000,264500,1193
|
|
20250502,124900,44145753000,264500,265500,265500,264500,1714
|
|
20250502,124800,43691515500,265500,265500,265500,265000,57
|
|
20250502,124700,43676385250,265500,265500,265500,265000,1783
|
|
20250502,124600,43203483250,265500,265500,266000,265500,799
|
|
20250502,124500,42991321250,265000,265250,265500,265000,419
|
|
20250502,124400,42880173250,265250,265500,265500,265000,731
|
|
20250502,124300,42686099750,265500,266000,266000,265000,1239
|
|
20250502,124200,42357151750,265500,266000,266000,265500,549
|
|
20250502,124100,42211335750,266000,266000,266000,265500,370
|
|
20250502,124000,42112921250,265500,266500,266500,265500,1418
|
|
20250502,123900,41735765250,266000,266000,266500,266000,187
|
|
20250502,123800,41686003500,266500,266500,266500,266000,184
|
|
20250502,123700,41637022000,266000,266000,266500,266000,451
|
|
20250502,123600,41517033500,266000,266500,266500,266000,268
|
|
20250502,123500,41445732000,266500,266500,266500,266500,31
|
|
20250502,123400,41437470500,266500,266000,266500,266000,161
|
|
20250502,123300,41394583000,266000,266500,267000,266000,1555
|
|
20250502,123200,40980227500,266500,266500,267000,266500,494
|
|
20250502,123100,40848538000,267000,267000,267000,266500,836
|
|
20250502,123000,40625726000,267000,266750,267000,266500,379
|
|
20250502,122900,40524688000,267000,267000,267000,266500,1776
|
|
20250502,122800,40051027250,267000,266500,267000,266000,721
|
|
20250502,122700,39858877250,266500,266250,266500,266000,1118
|
|
20250502,122600,39561402500,266500,266250,266500,266250,156
|
|
20250502,122500,39519834500,266500,266500,266500,266250,107
|
|
20250502,122400,39491321250,266250,266500,266500,266250,102
|
|
20250502,122300,39464143000,266500,266250,266500,266250,86
|
|
20250502,122200,39441229250,266500,266500,266500,266250,203
|
|
20250502,122100,39387136250,266000,266500,266500,266000,125
|
|
20250502,122000,39353849500,266250,266250,266500,266250,771
|
|
20250502,121900,39148399250,266500,266500,266500,266250,81
|
|
20250502,121800,39126818250,266500,266500,266500,266250,44
|
|
20250502,121700,39115093750,266500,266500,266500,266000,81
|
|
20250502,121600,39093513000,266500,266500,266500,266250,88
|
|
20250502,121500,39070068750,266500,266500,267000,266000,1445
|
|
20250502,121400,38684959250,266000,266500,266500,266000,161
|
|
20250502,121300,38642059000,266500,266000,266500,266000,188
|
|
20250502,121200,38591973000,266000,266500,266500,266000,103
|
|
20250502,121100,38564529000,266500,266500,266500,266000,362
|
|
20250502,121000,38468203500,266500,266000,266500,266000,63
|
|
20250502,120900,38451424250,266500,266000,266500,266000,53
|
|
20250502,120800,38437306750,266500,266500,266500,266000,99
|
|
20250502,120700,38410946000,266500,266500,266500,266250,118
|
|
20250502,120600,38379510000,266500,266000,266500,266000,56
|
|
20250502,120500,38364589750,266000,266500,266500,266000,34
|
|
20250502,120400,38355534750,266000,266250,266500,266000,63
|
|
20250502,120300,38338760250,266500,266500,266500,266000,45
|
|
20250502,120200,38326770750,266500,266000,266500,266000,63
|
|
20250502,120100,38309987750,266500,266500,266500,266000,248
|
|
20250502,120000,38243987500,266250,266500,266500,266250,141
|
|
20250502,115900,38206417500,266500,266250,266500,266250,82
|
|
20250502,115800,38184573250,266500,266500,266500,266000,107
|
|
20250502,115700,38156073500,266250,266500,266500,266250,40
|
|
20250502,115600,38145418750,266250,266250,266500,266000,98
|
|
20250502,115500,38119311500,266500,266500,266500,266250,77
|
|
20250502,115400,38098793250,266500,266500,266500,266250,69
|
|
20250502,115300,38080409750,266500,266500,266500,266000,1131
|
|
20250502,115200,37779554000,266500,266250,266500,266250,125
|
|
20250502,115100,37746257500,266250,266250,266500,266250,104
|
|
20250502,115000,37718553750,266500,266500,266500,266250,55
|
|
20250502,114900,37703899750,266250,265750,266500,265750,403
|
|
20250502,114800,37596690250,265750,266000,266000,265500,159
|
|
20250502,114700,37554400750,265500,266000,266500,265500,593
|
|
20250502,114600,37396655750,266000,266000,266500,265500,1634
|
|
20250502,114500,36961744250,265500,265500,266000,265000,104
|
|
20250502,114400,36934115500,265500,266000,266000,264000,5979
|
|
20250502,114300,35351426750,266000,266000,266000,265500,125
|
|
20250502,114200,35318197250,266000,266000,266000,265500,143
|
|
20250502,114100,35280178250,266000,266000,266000,265500,155
|
|
20250502,114000,35238958750,265500,266000,266000,265500,438
|
|
20250502,113900,35122513250,265500,265500,266000,265500,123
|
|
20250502,113800,35089827250,265500,266000,266000,265500,232
|
|
20250502,113700,35028212000,266000,266000,266000,265500,107
|
|
20250502,113600,34999779500,266000,266000,266000,265500,161
|
|
20250502,113500,34956989750,266000,266000,266000,265500,454
|
|
20250502,113400,34836425750,266000,265750,266000,265500,48
|
|
20250502,113300,34823665500,266000,265500,266000,265250,765
|
|
20250502,113200,34620543000,265250,265000,265500,265000,403
|
|
20250502,113100,34513718000,265000,265500,265500,265000,314
|
|
20250502,113000,34430482000,265500,266000,266000,265000,2172
|
|
20250502,112900,33854451000,265500,265500,266000,265500,136
|
|
20250502,112800,33818315000,265500,266000,266000,265500,235
|
|
20250502,112700,33755873750,265750,265500,266000,265500,1145
|
|
20250502,112600,33451814000,266000,266000,266000,265500,126
|
|
20250502,112500,33418333750,266000,265500,266000,265500,140
|
|
20250502,112400,33381116500,265500,266000,266000,265500,49
|
|
20250502,112300,33368095500,266000,265500,266000,265500,230
|
|
20250502,112200,33307003500,265500,266000,266000,265500,372
|
|
20250502,112100,33208189000,265500,266000,266000,265500,200
|
|
20250502,112000,33155040250,266000,265500,266000,265500,401
|
|
20250502,111900,33048529250,266000,266000,266000,265500,249
|
|
20250502,111800,32982336750,265500,265500,266000,265500,490
|
|
20250502,111700,32852221750,266000,266000,266000,265500,315
|
|
20250502,111600,32768559250,265500,265500,266000,265500,371
|
|
20250502,111500,32669938250,266000,266000,266500,266000,265
|
|
20250502,111400,32599409750,266000,266000,266500,266000,187
|
|
20250502,111300,32549655000,266000,266500,266500,266000,111
|
|
20250502,111200,32520109500,266000,266500,266500,266000,306
|
|
20250502,111100,32438695000,266500,266000,266500,266000,295
|
|
20250502,111000,32360189000,266500,266500,266500,266000,156
|
|
20250502,110900,32318638000,266000,266000,266500,266000,413
|
|
20250502,110800,32208748000,266500,266500,266500,266000,281
|
|
20250502,110700,32133951000,266000,266500,266500,266000,782
|
|
20250502,110600,31925814500,266500,267000,267000,266500,693
|
|
20250502,110500,31741065000,267000,267000,267000,266500,110
|
|
20250502,110400,31711727500,267000,266500,267000,266500,283
|
|
20250502,110300,31636256000,267000,267000,267000,266500,92
|
|
20250502,110200,31611718000,266500,266500,267000,266500,115
|
|
20250502,110100,31581054000,266500,266750,267000,266500,57
|
|
20250502,110000,31565849000,266500,266500,267000,266500,71
|
|
20250502,105900,31546912750,267000,267500,267500,266500,1628
|
|
20250502,105800,31112354250,267000,267000,267500,267000,80
|
|
20250502,105700,31090964250,267000,268000,268000,267000,394
|
|
20250502,105600,30985565750,268000,268000,268000,267500,134
|
|
20250502,105500,30949659250,268000,267500,268000,267500,79
|
|
20250502,105400,30928497500,268000,268000,268000,267000,123
|
|
20250502,105300,30895555500,267500,267000,268000,267000,604
|
|
20250502,105200,30734037500,267000,268000,268000,267000,409
|
|
20250502,105100,30624607500,268000,267500,268000,267500,58
|
|
20250502,105000,30609068000,268000,267250,268000,267250,684
|
|
20250502,104900,30426051000,267500,267250,267500,267000,98
|
|
20250502,104800,30399839500,267500,267500,267500,267000,96
|
|
20250502,104700,30374164000,267500,267500,267500,267000,352
|
|
20250502,104600,30280111000,267500,267000,267500,267000,312
|
|
20250502,104500,30196759000,267000,267500,267500,267000,74
|
|
20250502,104400,30176966000,267500,267500,267500,267000,167
|
|
20250502,104300,30132300750,267500,267500,267500,267000,244
|
|
20250502,104200,30067039500,267500,267500,268000,267000,1645
|
|
20250502,104100,29627301000,267500,268000,268000,267500,114
|
|
20250502,104000,29596750000,268000,268000,268000,267500,179
|
|
20250502,103900,29548795000,268000,267500,268000,267500,529
|
|
20250502,103800,29407028500,268000,268000,268000,267500,167
|
|
20250502,103700,29362283000,267500,268000,268000,267500,513
|
|
20250502,103600,29224807000,268000,268000,268000,267500,777
|
|
20250502,103500,29016615750,267500,267500,267500,267000,728
|
|
20250502,103400,28821951250,267500,267500,267500,267000,443
|
|
20250502,103300,28703627250,267500,267500,267500,267000,122
|
|
20250502,103200,28671023750,267500,267000,267500,267000,253
|
|
20250502,103100,28603424750,267500,267500,267500,267000,425
|
|
20250502,103000,28489921750,267500,268000,268000,267500,462
|
|
20250502,102900,28366314250,268000,268000,268000,267500,35
|
|
20250502,102800,28356939750,267500,267500,268000,267500,371
|
|
20250502,102700,28257597250,267500,268000,268000,267500,303
|
|
20250502,102600,28176458000,267500,267500,268000,267000,341
|
|
20250502,102500,28085209750,267500,267000,268500,267000,3403
|
|
20250502,102400,27173139250,267500,267500,267500,267000,423
|
|
20250502,102300,27059999750,267000,267000,267500,266500,1436
|
|
20250502,102200,26676576250,266500,266500,267000,266500,1151
|
|
20250502,102100,26369776750,266000,266500,266500,266000,347
|
|
20250502,102000,26277315750,266500,266000,266500,266000,82
|
|
20250502,101900,26255482500,266500,266500,266500,266000,170
|
|
20250502,101800,26210235750,266500,266500,266500,266000,497
|
|
20250502,101700,26077948750,266000,266000,266500,266000,702
|
|
20250502,101600,25891188500,266000,265500,266000,265500,285
|
|
20250502,101500,25815388500,266000,266000,266000,265500,151
|
|
20250502,101400,25775228500,265500,265250,266000,265250,832
|
|
20250502,101300,25554237000,265500,265500,265500,265000,243
|
|
20250502,101200,25489722250,265000,265000,265500,265000,130
|
|
20250502,101100,25455220750,265500,265000,265500,265000,93
|
|
20250502,101000,25430539750,265500,265500,265500,265000,91
|
|
20250502,100900,25406388250,265000,264500,265000,264500,1215
|
|
20250502,100800,25084427250,265000,265000,265000,264500,182
|
|
20250502,100700,25036210750,264500,264500,265000,264500,342
|
|
20250502,100600,24945704750,264500,264500,265000,264500,299
|
|
20250502,100500,24866612750,265000,264500,265000,264500,480
|
|
20250502,100400,24739599750,264500,265000,265500,264500,194
|
|
20250502,100300,24688194250,265000,265000,265500,264000,951
|
|
20250502,100200,24436421000,265000,265000,265500,265000,536
|
|
20250502,100100,24294321000,265000,265000,265500,265000,540
|
|
20250502,100000,24151217000,265000,265500,266000,265000,982
|
|
20250502,095900,23890687500,265500,265500,265500,265000,1107
|
|
20250502,095800,23596928250,265500,264000,265500,264000,1468
|
|
20250502,095700,23208125750,264500,264500,264500,264000,189
|
|
20250502,095600,23158173750,264500,264500,264500,264000,491
|
|
20250502,095500,23028423750,264000,264000,264500,264000,222
|
|
20250502,095400,22969754250,264000,263500,264000,263500,632
|
|
20250502,095300,22802961750,263500,263500,264500,263500,1508
|
|
20250502,095200,22404848250,263500,263500,264000,263000,854
|
|
20250502,095100,22179766750,263500,263500,264000,262500,1561
|
|
20250502,095000,21768709750,264000,263000,264000,263000,3977
|
|
20250502,094900,20721453250,263000,264000,264000,263000,477
|
|
20250502,094800,20595748250,263500,264000,264000,263500,1117
|
|
20250502,094700,20301344750,263500,265000,265000,263500,3833
|
|
20250502,094600,19290322250,264500,265000,265500,264500,2299
|
|
20250502,094500,18681528750,265000,265500,265500,265000,148
|
|
20250502,094400,18642279250,265000,265000,265500,265000,382
|
|
20250502,094300,18540905000,265500,265500,266000,265000,1326
|
|
20250502,094200,18188874500,266000,265500,266000,265000,476
|
|
20250502,094100,18062471750,265500,265500,265500,265000,384
|
|
20250502,094000,17960546000,265250,265000,265500,265000,654
|
|
20250502,093900,17786955750,265500,265500,266000,265000,1508
|
|
20250502,093800,17386784000,265500,266000,266000,265000,917
|
|
20250502,093700,17143282750,265500,266000,266000,265000,487
|
|
20250502,093600,17013933750,265500,265500,266000,265000,719
|
|
20250502,093500,16823046750,265000,265500,265500,265000,724
|
|
20250502,093400,16631085250,265500,265500,265500,265000,1736
|
|
20250502,093300,16170364000,266000,265000,266000,265000,742
|
|
20250502,093200,15973301500,265000,265000,265500,265000,316
|
|
20250502,093100,15889514500,265500,266000,266000,264750,1289
|
|
20250502,093000,15547516000,266000,264000,266000,264000,2205
|
|
20250502,092900,14963593000,264000,264000,264500,264000,517
|
|
20250502,092800,14827044500,264000,264000,265000,264000,1318
|
|
20250502,092700,14478879750,264000,265000,265000,263500,3163
|
|
20250502,092600,13643293000,264500,265250,265500,264500,739
|
|
20250502,092500,13447438750,265000,265000,265500,265000,755
|
|
20250502,092400,13247316750,265000,265500,265500,265000,316
|
|
20250502,092300,13163523750,265500,265500,265500,265000,346
|
|
20250502,092200,13071769500,265500,265000,265500,265000,1878
|
|
20250502,092100,12573928000,265000,266250,266500,265000,1870
|
|
20250502,092000,12077093500,266500,266000,266500,266000,342
|
|
20250502,091900,11985986500,266500,266500,266750,266000,637
|
|
20250502,091800,11816238250,266500,266000,266500,266000,1283
|
|
20250502,091700,11474525000,266000,266500,266500,265500,2199
|
|
20250502,091600,10889551000,266500,266000,266500,265500,839
|
|
20250502,091500,10666359250,266000,265500,266000,265000,800
|
|
20250502,091400,10454146250,266000,266500,266500,265500,1166
|
|
20250502,091300,10144511000,266000,266000,266500,265000,2557
|
|
20250502,091200,9464883000,266000,266500,267000,266000,708
|
|
20250502,091100,9276221750,266750,268500,268500,266500,1702
|
|
20250502,091000,8820868000,268500,268500,268500,267500,932
|
|
20250502,090900,8571041000,268000,269000,269500,268000,1757
|
|
20250502,090800,8099374500,268500,269500,269500,268500,1451
|
|
20250502,090700,7709056000,269500,268000,269500,268000,2586
|
|
20250502,090600,7013839500,268000,266000,268500,266000,2881
|
|
20250502,090500,6244320500,266000,267000,267500,265500,6165
|
|
20250502,090400,4600511750,267500,268500,268500,267000,1983
|
|
20250502,090300,4070189750,268000,269000,269000,268000,1233
|
|
20250502,090200,3739031000,268500,268750,269500,267500,1579
|
|
20250502,090100,3315571750,268500,271000,271000,267500,3578
|
|
20250502,090000,2353190500,270500,268500,271000,268500,8740
|