726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,210300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,210200,59436779750,270000,270000,270000,270000,0
|
|
20250509,210100,59436779750,270000,270000,270000,270000,0
|
|
20250509,210000,59436779750,270000,270000,270000,270000,0
|
|
20250509,205900,59436779750,270000,270000,270000,270000,0
|
|
20250509,205800,59436779750,270000,270000,270000,270000,0
|
|
20250509,205700,59436779750,270000,270000,270000,270000,0
|
|
20250509,205600,59436779750,270000,270000,270000,270000,0
|
|
20250509,205500,59436779750,270000,270000,270000,270000,0
|
|
20250509,205400,59436779750,270000,270000,270000,270000,0
|
|
20250509,205300,59436779750,270000,270000,270000,270000,0
|
|
20250509,205200,59436779750,270000,270000,270000,270000,0
|
|
20250509,205100,59436779750,270000,270000,270000,270000,0
|
|
20250509,205000,59436779750,270000,270000,270000,270000,0
|
|
20250509,204900,59436779750,270000,270000,270000,270000,0
|
|
20250509,204800,59436779750,270000,270000,270000,270000,0
|
|
20250509,204700,59436779750,270000,270000,270000,270000,0
|
|
20250509,204600,59436779750,270000,270000,270000,270000,0
|
|
20250509,204500,59436779750,270000,270000,270000,270000,0
|
|
20250509,204400,59436779750,270000,270000,270000,270000,0
|
|
20250509,204300,59436779750,270000,270000,270000,270000,0
|
|
20250509,204200,59436779750,270000,270000,270000,270000,0
|
|
20250509,204100,59436779750,270000,270000,270000,270000,0
|
|
20250509,204000,59436779750,270000,270000,270000,270000,0
|
|
20250509,203900,59436779750,270000,270000,270000,270000,0
|
|
20250509,203800,59436779750,270000,270000,270000,270000,0
|
|
20250509,203700,59436779750,270000,270000,270000,270000,0
|
|
20250509,203600,59436779750,270000,270000,270000,270000,0
|
|
20250509,203500,59436779750,270000,270000,270000,270000,0
|
|
20250509,203400,59436779750,270000,270000,270000,270000,0
|
|
20250509,203300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,203200,59436779750,270000,270000,270000,270000,0
|
|
20250509,203100,59436779750,270000,270000,270000,270000,0
|
|
20250509,203000,59436779750,270000,270000,270000,270000,0
|
|
20250509,202900,59436779750,270000,270000,270000,270000,0
|
|
20250509,202800,59436779750,270000,270000,270000,270000,0
|
|
20250509,202700,59436779750,270000,270000,270000,270000,0
|
|
20250509,202600,59436779750,270000,270000,270000,270000,0
|
|
20250509,202500,59436779750,270000,270000,270000,270000,0
|
|
20250509,202400,59436779750,270000,270000,270000,270000,0
|
|
20250509,202300,59436779750,270000,270000,270000,270000,0
|
|
20250509,202200,59436779750,270000,270000,270000,270000,0
|
|
20250509,202100,59436779750,270000,270000,270000,270000,0
|
|
20250509,202000,59436779750,270000,270000,270000,270000,0
|
|
20250509,201900,59436779750,270000,270000,270000,270000,0
|
|
20250509,201800,59436779750,270000,270000,270000,270000,0
|
|
20250509,201700,59436779750,270000,270000,270000,270000,0
|
|
20250509,201600,59436779750,270000,270000,270000,270000,0
|
|
20250509,201500,59436779750,270000,270000,270000,270000,0
|
|
20250509,201400,59436779750,270000,270000,270000,270000,0
|
|
20250509,201300,59436779750,270000,270000,270000,270000,0
|
|
20250509,201200,59436779750,270000,270000,270000,270000,0
|
|
20250509,201100,59436779750,270000,270000,270000,270000,0
|
|
20250509,201000,59436779750,270000,270000,270000,270000,0
|
|
20250509,200900,59436779750,270000,270000,270000,270000,0
|
|
20250509,200800,59436779750,270000,270000,270000,270000,0
|
|
20250509,200700,59436779750,270000,270000,270000,270000,0
|
|
20250509,200600,59436779750,270000,270000,270000,270000,0
|
|
20250509,200500,59436779750,270000,270000,270000,270000,0
|
|
20250509,200400,59436779750,270000,270000,270000,270000,0
|
|
20250509,200300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,200200,59436779750,270000,270000,270000,270000,0
|
|
20250509,200100,59436779750,270000,270000,270000,270000,0
|
|
20250509,200000,59436779750,270000,270000,270000,270000,0
|
|
20250509,195900,59436779750,270000,270000,270000,270000,0
|
|
20250509,195800,59436779750,270000,270000,270000,270000,0
|
|
20250509,195700,59436779750,270000,270000,270000,270000,0
|
|
20250509,195600,59436779750,270000,270000,270000,270000,0
|
|
20250509,195500,59436779750,270000,270000,270000,270000,0
|
|
20250509,195400,59436779750,270000,270000,270000,270000,0
|
|
20250509,195300,59436779750,270000,270000,270000,270000,0
|
|
20250509,195200,59436779750,270000,270000,270000,270000,0
|
|
20250509,195100,59436779750,270000,270000,270000,270000,0
|
|
20250509,195000,59436779750,270000,270000,270000,270000,0
|
|
20250509,194900,59436779750,270000,270000,270000,270000,0
|
|
20250509,194800,59436779750,270000,270000,270000,270000,0
|
|
20250509,194700,59436779750,270000,270000,270000,270000,0
|
|
20250509,194600,59436779750,270000,270000,270000,270000,0
|
|
20250509,194500,59436779750,270000,270000,270000,270000,0
|
|
20250509,194400,59436779750,270000,270000,270000,270000,0
|
|
20250509,194300,59436779750,270000,270000,270000,270000,0
|
|
20250509,194200,59436779750,270000,270000,270000,270000,0
|
|
20250509,194100,59436779750,270000,270000,270000,270000,0
|
|
20250509,194000,59436779750,270000,270000,270000,270000,0
|
|
20250509,193900,59436779750,270000,270000,270000,270000,0
|
|
20250509,193800,59436779750,270000,270000,270000,270000,0
|
|
20250509,193700,59436779750,270000,270000,270000,270000,0
|
|
20250509,193600,59436779750,270000,270000,270000,270000,0
|
|
20250509,193500,59436779750,270000,270000,270000,270000,0
|
|
20250509,193400,59436779750,270000,270000,270000,270000,0
|
|
20250509,193300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,193200,59436779750,270000,270000,270000,270000,0
|
|
20250509,193100,59436779750,270000,270000,270000,270000,0
|
|
20250509,193000,59436779750,270000,270000,270000,270000,0
|
|
20250509,192900,59436779750,270000,270000,270000,270000,0
|
|
20250509,192800,59436779750,270000,270000,270000,270000,0
|
|
20250509,192700,59436779750,270000,270000,270000,270000,0
|
|
20250509,192600,59436779750,270000,270000,270000,270000,0
|
|
20250509,192500,59436779750,270000,270000,270000,270000,0
|
|
20250509,192400,59436779750,270000,270000,270000,270000,0
|
|
20250509,192300,59436779750,270000,270000,270000,270000,0
|
|
20250509,192200,59436779750,270000,270000,270000,270000,0
|
|
20250509,192100,59436779750,270000,270000,270000,270000,0
|
|
20250509,192000,59436779750,270000,270000,270000,270000,0
|
|
20250509,191900,59436779750,270000,270000,270000,270000,0
|
|
20250509,191800,59436779750,270000,270000,270000,270000,0
|
|
20250509,191700,59436779750,270000,270000,270000,270000,0
|
|
20250509,191600,59436779750,270000,270000,270000,270000,0
|
|
20250509,191500,59436779750,270000,270000,270000,270000,0
|
|
20250509,191400,59436779750,270000,270000,270000,270000,0
|
|
20250509,191300,59436779750,270000,270000,270000,270000,0
|
|
20250509,191200,59436779750,270000,270000,270000,270000,0
|
|
20250509,191100,59436779750,270000,270000,270000,270000,0
|
|
20250509,191000,59436779750,270000,270000,270000,270000,0
|
|
20250509,190900,59436779750,270000,270000,270000,270000,0
|
|
20250509,190800,59436779750,270000,270000,270000,270000,0
|
|
20250509,190700,59436779750,270000,270000,270000,270000,0
|
|
20250509,190600,59436779750,270000,270000,270000,270000,0
|
|
20250509,190500,59436779750,270000,270000,270000,270000,0
|
|
20250509,190400,59436779750,270000,270000,270000,270000,0
|
|
20250509,190300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,190200,59436779750,270000,270000,270000,270000,0
|
|
20250509,190100,59436779750,270000,270000,270000,270000,0
|
|
20250509,190000,59436779750,270000,270000,270000,270000,0
|
|
20250509,185900,59436779750,270000,270000,270000,270000,0
|
|
20250509,185800,59436779750,270000,270000,270000,270000,0
|
|
20250509,185700,59436779750,270000,270000,270000,270000,0
|
|
20250509,185600,59436779750,270000,270000,270000,270000,0
|
|
20250509,185500,59436779750,270000,270000,270000,270000,0
|
|
20250509,185400,59436779750,270000,270000,270000,270000,0
|
|
20250509,185300,59436779750,270000,270000,270000,270000,0
|
|
20250509,185200,59436779750,270000,270000,270000,270000,0
|
|
20250509,185100,59436779750,270000,270000,270000,270000,0
|
|
20250509,185000,59436779750,270000,270000,270000,270000,0
|
|
20250509,184900,59436779750,270000,270000,270000,270000,0
|
|
20250509,184800,59436779750,270000,270000,270000,270000,0
|
|
20250509,184700,59436779750,270000,270000,270000,270000,0
|
|
20250509,184600,59436779750,270000,270000,270000,270000,0
|
|
20250509,184500,59436779750,270000,270000,270000,270000,0
|
|
20250509,184400,59436779750,270000,270000,270000,270000,0
|
|
20250509,184300,59436779750,270000,270000,270000,270000,0
|
|
20250509,184200,59436779750,270000,270000,270000,270000,0
|
|
20250509,184100,59436779750,270000,270000,270000,270000,0
|
|
20250509,184000,59436779750,270000,270000,270000,270000,0
|
|
20250509,183900,59436779750,270000,270000,270000,270000,0
|
|
20250509,183800,59436779750,270000,270000,270000,270000,0
|
|
20250509,183700,59436779750,270000,270000,270000,270000,0
|
|
20250509,183600,59436779750,270000,270000,270000,270000,0
|
|
20250509,183500,59436779750,270000,270000,270000,270000,0
|
|
20250509,183400,59436779750,270000,270000,270000,270000,0
|
|
20250509,183300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,183200,59436779750,270000,270000,270000,270000,0
|
|
20250509,183100,59436779750,270000,270000,270000,270000,0
|
|
20250509,183000,59436779750,270000,270000,270000,270000,0
|
|
20250509,182900,59436779750,270000,270000,270000,270000,0
|
|
20250509,182800,59436779750,270000,270000,270000,270000,0
|
|
20250509,182700,59436779750,270000,270000,270000,270000,0
|
|
20250509,182600,59436779750,270000,270000,270000,270000,0
|
|
20250509,182500,59436779750,270000,270000,270000,270000,0
|
|
20250509,182400,59436779750,270000,270000,270000,270000,0
|
|
20250509,182300,59436779750,270000,270000,270000,270000,0
|
|
20250509,182200,59436779750,270000,270000,270000,270000,0
|
|
20250509,182100,59436779750,270000,270000,270000,270000,0
|
|
20250509,182000,59436779750,270000,270000,270000,270000,0
|
|
20250509,181900,59436779750,270000,270000,270000,270000,0
|
|
20250509,181800,59436779750,270000,270000,270000,270000,0
|
|
20250509,181700,59436779750,270000,270000,270000,270000,0
|
|
20250509,181600,59436779750,270000,270000,270000,270000,0
|
|
20250509,181500,59436779750,270000,270000,270000,270000,0
|
|
20250509,181400,59436779750,270000,270000,270000,270000,0
|
|
20250509,181300,59436779750,270000,270000,270000,270000,0
|
|
20250509,181200,59436779750,270000,270000,270000,270000,0
|
|
20250509,181100,59436779750,270000,270000,270000,270000,0
|
|
20250509,181000,59436779750,270000,270000,270000,270000,0
|
|
20250509,180900,59436779750,270000,270000,270000,270000,0
|
|
20250509,180800,59436779750,270000,270000,270000,270000,0
|
|
20250509,180700,59436779750,270000,270000,270000,270000,0
|
|
20250509,180600,59436779750,270000,270000,270000,270000,0
|
|
20250509,180500,59436779750,270000,270000,270000,270000,0
|
|
20250509,180400,59436779750,270000,270000,270000,270000,0
|
|
20250509,180300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,180200,59436779750,270000,270000,270000,270000,0
|
|
20250509,180100,59436779750,270000,270000,270000,270000,0
|
|
20250509,180000,59436779750,270000,270000,270000,270000,0
|
|
20250509,175900,59436779750,270000,270000,270000,270000,0
|
|
20250509,175800,59436779750,270000,270000,270000,270000,0
|
|
20250509,175700,59436779750,270000,270000,270000,270000,0
|
|
20250509,175600,59436779750,270000,270000,270000,270000,0
|
|
20250509,175500,59436779750,270000,270000,270000,270000,0
|
|
20250509,175400,59436779750,270000,270000,270000,270000,0
|
|
20250509,175300,59436779750,270000,270000,270000,270000,0
|
|
20250509,175200,59436779750,270000,270000,270000,270000,0
|
|
20250509,175100,59436779750,270000,270000,270000,270000,0
|
|
20250509,175000,59436779750,270000,270000,270000,270000,0
|
|
20250509,174900,59436779750,270000,270000,270000,270000,0
|
|
20250509,174800,59436779750,270000,270000,270000,270000,0
|
|
20250509,174700,59436779750,270000,270000,270000,270000,0
|
|
20250509,174600,59436779750,270000,270000,270000,270000,0
|
|
20250509,174500,59436779750,270000,270000,270000,270000,0
|
|
20250509,174400,59436779750,270000,270000,270000,270000,0
|
|
20250509,174300,59436779750,270000,270000,270000,270000,0
|
|
20250509,174200,59436779750,270000,270000,270000,270000,0
|
|
20250509,174100,59436779750,270000,270000,270000,270000,0
|
|
20250509,174000,59436779750,270000,270000,270000,270000,0
|
|
20250509,173900,59436779750,270000,270000,270000,270000,0
|
|
20250509,173800,59436779750,270000,270000,270000,270000,0
|
|
20250509,173700,59436779750,270000,270000,270000,270000,0
|
|
20250509,173600,59436779750,270000,270000,270000,270000,0
|
|
20250509,173500,59436779750,270000,270000,270000,270000,0
|
|
20250509,173400,59436779750,270000,270000,270000,270000,0
|
|
20250509,173300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,173200,59436779750,270000,270000,270000,270000,0
|
|
20250509,173100,59436779750,270000,270000,270000,270000,0
|
|
20250509,173000,59436779750,270000,270000,270000,270000,0
|
|
20250509,172900,59436779750,270000,270000,270000,270000,0
|
|
20250509,172800,59436779750,270000,270000,270000,270000,0
|
|
20250509,172700,59436779750,270000,270000,270000,270000,0
|
|
20250509,172600,59436779750,270000,270000,270000,270000,0
|
|
20250509,172500,59436779750,270000,270000,270000,270000,0
|
|
20250509,172400,59436779750,270000,270000,270000,270000,0
|
|
20250509,172300,59436779750,270000,270000,270000,270000,0
|
|
20250509,172200,59436779750,270000,270000,270000,270000,0
|
|
20250509,172100,59436779750,270000,270000,270000,270000,0
|
|
20250509,172000,59436779750,270000,270000,270000,270000,0
|
|
20250509,171900,59436779750,270000,270000,270000,270000,0
|
|
20250509,171800,59436779750,270000,270000,270000,270000,0
|
|
20250509,171700,59436779750,270000,270000,270000,270000,0
|
|
20250509,171600,59436779750,270000,270000,270000,270000,0
|
|
20250509,171500,59436779750,270000,270000,270000,270000,0
|
|
20250509,171400,59436779750,270000,270000,270000,270000,0
|
|
20250509,171300,59436779750,270000,270000,270000,270000,0
|
|
20250509,171200,59436779750,270000,270000,270000,270000,0
|
|
20250509,171100,59436779750,270000,270000,270000,270000,0
|
|
20250509,171000,59436779750,270000,270000,270000,270000,0
|
|
20250509,170900,59436779750,270000,270000,270000,270000,0
|
|
20250509,170800,59436779750,270000,270000,270000,270000,0
|
|
20250509,170700,59436779750,270000,270000,270000,270000,0
|
|
20250509,170600,59436779750,270000,270000,270000,270000,0
|
|
20250509,170500,59436779750,270000,270000,270000,270000,0
|
|
20250509,170400,59436779750,270000,270000,270000,270000,0
|
|
20250509,170300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,170200,59436779750,270000,270000,270000,270000,0
|
|
20250509,170100,59436779750,270000,270000,270000,270000,0
|
|
20250509,170000,59436779750,270000,270000,270000,270000,0
|
|
20250509,165900,59436779750,270000,270000,270000,270000,0
|
|
20250509,165800,59436779750,270000,270000,270000,270000,0
|
|
20250509,165700,59436779750,270000,270000,270000,270000,0
|
|
20250509,165600,59436779750,270000,270000,270000,270000,0
|
|
20250509,165500,59436779750,270000,270000,270000,270000,0
|
|
20250509,165400,59436779750,270000,270000,270000,270000,0
|
|
20250509,165300,59436779750,270000,270000,270000,270000,0
|
|
20250509,165200,59436779750,270000,270000,270000,270000,0
|
|
20250509,165100,59436779750,270000,270000,270000,270000,0
|
|
20250509,165000,59436779750,270000,270000,270000,270000,0
|
|
20250509,164900,59436779750,270000,270000,270000,270000,0
|
|
20250509,164800,59436779750,270000,270000,270000,270000,0
|
|
20250509,164700,59436779750,270000,270000,270000,270000,0
|
|
20250509,164600,59436779750,270000,270000,270000,270000,0
|
|
20250509,164500,59436779750,270000,270000,270000,270000,0
|
|
20250509,164400,59436779750,270000,270000,270000,270000,0
|
|
20250509,164300,59436779750,270000,270000,270000,270000,0
|
|
20250509,164200,59436779750,270000,270000,270000,270000,0
|
|
20250509,164100,59436779750,270000,270000,270000,270000,0
|
|
20250509,164000,59436779750,270000,270000,270000,270000,0
|
|
20250509,163900,59436779750,270000,270000,270000,270000,0
|
|
20250509,163800,59436779750,270000,270000,270000,270000,0
|
|
20250509,163700,59436779750,270000,270000,270000,270000,0
|
|
20250509,163600,59436779750,270000,270000,270000,270000,0
|
|
20250509,163500,59436779750,270000,270000,270000,270000,0
|
|
20250509,163400,59436779750,270000,270000,270000,270000,0
|
|
20250509,163300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,163200,59436779750,270000,270000,270000,270000,0
|
|
20250509,163100,59436779750,270000,270000,270000,270000,0
|
|
20250509,163000,59436779750,270000,270000,270000,270000,0
|
|
20250509,162900,59436779750,270000,270000,270000,270000,0
|
|
20250509,162800,59436779750,270000,270000,270000,270000,0
|
|
20250509,162700,59436779750,270000,270000,270000,270000,0
|
|
20250509,162600,59436779750,270000,270000,270000,270000,0
|
|
20250509,162500,59436779750,270000,270000,270000,270000,0
|
|
20250509,162400,59436779750,270000,270000,270000,270000,0
|
|
20250509,162300,59436779750,270000,270000,270000,270000,0
|
|
20250509,162200,59436779750,270000,270000,270000,270000,0
|
|
20250509,162100,59436779750,270000,270000,270000,270000,0
|
|
20250509,162000,59436779750,270000,270000,270000,270000,0
|
|
20250509,161900,59436779750,270000,270000,270000,270000,0
|
|
20250509,161800,59436779750,270000,270000,270000,270000,0
|
|
20250509,161700,59436779750,270000,270000,270000,270000,0
|
|
20250509,161600,59436779750,270000,270000,270000,270000,0
|
|
20250509,161500,59436779750,270000,270000,270000,270000,0
|
|
20250509,161400,59436779750,270000,270000,270000,270000,0
|
|
20250509,161300,59436779750,270000,270000,270000,270000,0
|
|
20250509,161200,59436779750,270000,270000,270000,270000,0
|
|
20250509,161100,59436779750,270000,270000,270000,270000,0
|
|
20250509,161000,59436779750,270000,270000,270000,270000,0
|
|
20250509,160900,59436779750,270000,270000,270000,270000,0
|
|
20250509,160800,59436779750,270000,270000,270000,270000,0
|
|
20250509,160700,59436779750,270000,270000,270000,270000,0
|
|
20250509,160600,59436779750,270000,270000,270000,270000,0
|
|
20250509,160500,59436779750,270000,270000,270000,270000,0
|
|
20250509,160400,59436779750,270000,270000,270000,270000,0
|
|
20250509,160300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,160200,59436779750,270000,270000,270000,270000,0
|
|
20250509,160100,59436779750,270000,270000,270000,270000,0
|
|
20250509,160000,59436779750,270000,270000,270000,270000,0
|
|
20250509,155900,59436779750,270000,270000,270000,270000,0
|
|
20250509,155800,59436779750,270000,270000,270000,270000,0
|
|
20250509,155700,59436779750,270000,270000,270000,270000,0
|
|
20250509,155600,59436779750,270000,270000,270000,270000,0
|
|
20250509,155500,59436779750,270000,270000,270000,270000,0
|
|
20250509,155400,59436779750,270000,270000,270000,270000,0
|
|
20250509,155300,59436779750,270000,270000,270000,270000,0
|
|
20250509,155200,59436779750,270000,270000,270000,270000,0
|
|
20250509,155100,59436779750,270000,270000,270000,270000,0
|
|
20250509,155000,59436779750,270000,270000,270000,270000,0
|
|
20250509,154900,59436779750,270000,270000,270000,270000,0
|
|
20250509,154800,59436779750,270000,270000,270000,270000,0
|
|
20250509,154700,59436779750,270000,270000,270000,270000,0
|
|
20250509,154600,59436779750,270000,270000,270000,270000,0
|
|
20250509,154500,59436779750,270000,270000,270000,270000,0
|
|
20250509,154400,59436779750,270000,270000,270000,270000,0
|
|
20250509,154300,59436779750,270000,270000,270000,270000,0
|
|
20250509,154200,59436779750,270000,270000,270000,270000,0
|
|
20250509,154100,59436779750,270000,270000,270000,270000,0
|
|
20250509,154000,59436779750,270000,270000,270000,270000,0
|
|
20250509,153900,59436779750,270000,270000,270000,270000,0
|
|
20250509,153800,59436779750,270000,270000,270000,270000,0
|
|
20250509,153700,59436779750,270000,270000,270000,270000,0
|
|
20250509,153600,59436779750,270000,270000,270000,270000,0
|
|
20250509,153500,59436779750,270000,270000,270000,270000,0
|
|
20250509,153400,59436779750,270000,270000,270000,270000,0
|
|
20250509,153300,59436779750,270000,270000,270000,270000,7074
|
|
20250509,153200,59436779750,270000,270000,270000,270000,0
|
|
20250509,153100,59436779750,270000,270000,270000,270000,0
|
|
20250509,153000,59436779750,270000,270000,270000,270000,7074
|
|
20250509,152900,57526799750,270000,270000,270000,270000,0
|
|
20250509,152800,57526799750,270000,270000,270000,270000,0
|
|
20250509,152700,57526799750,270000,270000,270000,270000,0
|
|
20250509,152600,57526799750,270000,270000,270000,270000,0
|
|
20250509,152500,57526799750,270000,270000,270000,270000,0
|
|
20250509,152400,57526799750,270000,270000,270000,270000,0
|
|
20250509,152300,57526799750,270000,270000,270000,270000,0
|
|
20250509,152200,57526799750,270000,270000,270000,270000,0
|
|
20250509,152100,57526799750,270000,270000,270000,270000,0
|
|
20250509,152000,57526799750,270000,270000,270000,270000,0
|
|
20250509,151900,57526799750,270000,270000,270000,269000,329
|
|
20250509,151800,57438137000,269500,269500,270000,269500,475
|
|
20250509,151700,57310106000,269500,269500,270000,269500,603
|
|
20250509,151600,57147575000,269500,269500,270000,269000,951
|
|
20250509,151500,56891263500,270000,270000,270000,269500,330
|
|
20250509,151400,56802240500,270000,270000,270000,269500,139
|
|
20250509,151300,56764713500,269500,270000,270000,269500,169
|
|
20250509,151200,56719126500,270000,270000,270000,269500,136
|
|
20250509,151100,56682413000,270000,270000,270000,269000,1078
|
|
20250509,151000,56391820000,270000,270000,270000,269500,293
|
|
20250509,150900,56312712000,270000,270000,270000,269500,193
|
|
20250509,150800,56260649500,270000,270000,270000,269500,200
|
|
20250509,150700,56206696750,270000,270000,270000,269500,385
|
|
20250509,150600,56102782750,270000,270000,270000,269500,222
|
|
20250509,150500,56042911750,269500,270000,270000,269500,203
|
|
20250509,150400,55988137250,270000,270000,270000,269500,108
|
|
20250509,150300,55958991750,269500,270000,270000,269000,705
|
|
20250509,150200,55768981750,270000,270000,270000,269500,187
|
|
20250509,150100,55718530750,269500,270000,270000,269500,231
|
|
20250509,150000,55656229250,269500,270000,270000,269000,302
|
|
20250509,145900,55574799000,270000,269500,270000,269500,197
|
|
20250509,145800,55521634500,270000,270000,270000,269500,805
|
|
20250509,145700,55304579500,270000,270500,270500,269500,407
|
|
20250509,145600,55194657000,270000,270000,270500,270000,239
|
|
20250509,145500,55130032000,270500,270000,270500,270000,633
|
|
20250509,145400,54958824000,270500,270500,270500,269500,513
|
|
20250509,145300,54820300500,270500,270000,270500,270000,249
|
|
20250509,145200,54752981750,270500,270500,270500,270000,474
|
|
20250509,145100,54624909750,270000,270000,270500,269500,551
|
|
20250509,145000,54476127250,270000,269500,270000,269500,861
|
|
20250509,144900,54243896500,269500,269500,269500,269000,175
|
|
20250509,144800,54196737750,269500,269500,269500,269000,352
|
|
20250509,144700,54101921750,269500,269500,269500,269000,193
|
|
20250509,144600,54049914250,269500,269250,269500,269250,216
|
|
20250509,144500,53991705500,269500,269500,269500,269000,643
|
|
20250509,144400,53818428500,269500,269000,269500,269000,252
|
|
20250509,144300,53750567500,269500,269500,269500,269000,447
|
|
20250509,144200,53630169250,269500,269500,269500,269250,273
|
|
20250509,144100,53556610250,269250,269500,269500,269000,258
|
|
20250509,144000,53487097750,269500,269500,269500,269000,382
|
|
20250509,143900,53384256750,269500,269500,270000,269000,184
|
|
20250509,143800,53334653250,269500,269500,269500,269000,265
|
|
20250509,143700,53263240250,269500,270000,270000,269000,218
|
|
20250509,143600,53204463250,270000,269500,270000,269000,281
|
|
20250509,143500,53128745750,269500,269000,270000,269000,1152
|
|
20250509,143400,52818301250,269500,270000,270000,269000,808
|
|
20250509,143300,52600561250,270000,270000,270000,269500,213
|
|
20250509,143200,52543084750,269500,270000,270000,269500,290
|
|
20250509,143100,52464843000,269750,270000,270000,269500,370
|
|
20250509,143000,52365026250,270000,270000,270000,269500,184
|
|
20250509,142900,52315347750,270000,270250,270500,269500,784
|
|
20250509,142800,52103668500,270250,270500,270500,270000,445
|
|
20250509,142700,51983317500,270000,270000,270500,270000,660
|
|
20250509,142600,51805006500,269500,270000,270500,269500,414
|
|
20250509,142500,51693210500,270500,270000,270500,269500,757
|
|
20250509,142400,51488827500,270000,270000,270000,269500,443
|
|
20250509,142300,51369281500,270000,270000,270000,269500,386
|
|
20250509,142200,51265068500,270000,270000,270000,269500,780
|
|
20250509,142100,51054539500,270000,270500,270500,270000,1040
|
|
20250509,142000,50773562500,270500,270250,270500,270000,539
|
|
20250509,141900,50627832000,270500,271000,271000,270000,460
|
|
20250509,141800,50503364000,271000,270500,271000,270000,464
|
|
20250509,141700,50377843500,270500,271000,271000,270000,1040
|
|
20250509,141600,50096594500,271000,271000,271000,270500,411
|
|
20250509,141500,49985241500,271000,271000,271000,270500,497
|
|
20250509,141400,49850558000,271000,271500,271500,270500,856
|
|
20250509,141300,49618508500,271500,271500,271500,271000,659
|
|
20250509,141200,49439737000,271500,271500,271500,271000,364
|
|
20250509,141100,49340919500,271500,271500,271500,271000,310
|
|
20250509,141000,49256756500,271000,271500,271500,271000,408
|
|
20250509,140900,49145995000,271500,271000,271500,270500,368
|
|
20250509,140800,49046233500,271000,271000,271000,270500,450
|
|
20250509,140700,48924321000,271000,271500,271500,271000,437
|
|
20250509,140600,48805750000,271500,271500,271500,271000,372
|
|
20250509,140500,48704790000,271500,271500,271500,271000,405
|
|
20250509,140400,48594835000,271500,271500,271500,271000,452
|
|
20250509,140300,48472165000,271500,271500,271500,271000,496
|
|
20250509,140200,48337516000,271500,271500,271500,271000,296
|
|
20250509,140100,48257163000,271500,271500,271500,271000,325
|
|
20250509,140000,48168929500,271500,271500,271500,271000,387
|
|
20250509,135900,48063862500,271000,271500,271500,271000,293
|
|
20250509,135800,47984315000,271500,271500,271500,271000,568
|
|
20250509,135700,47830193500,271500,271500,271500,271000,395
|
|
20250509,135600,47722995750,271000,271000,271500,271000,298
|
|
20250509,135500,47642095250,271500,271500,271500,271000,388
|
|
20250509,135400,47536755750,271500,271500,271500,271000,322
|
|
20250509,135300,47449347750,271000,271500,271500,270750,1081
|
|
20250509,135200,47156276750,271500,271000,271500,270500,1111
|
|
20250509,135100,46854928000,271500,271500,271500,271000,1100
|
|
20250509,135000,46556675500,271000,271500,271500,271000,357
|
|
20250509,134900,46459771250,271500,271500,271500,271000,214
|
|
20250509,134800,46401678000,271500,271500,271500,271000,162
|
|
20250509,134700,46357725500,271500,271500,271500,271000,181
|
|
20250509,134600,46308587000,271500,271000,271500,271000,187
|
|
20250509,134500,46257820500,271000,271000,271500,271000,372
|
|
20250509,134400,46156887500,271000,271500,271500,271000,206
|
|
20250509,134300,46100983000,271500,271500,271500,271000,355
|
|
20250509,134200,46004653000,271000,272000,272000,271000,1199
|
|
20250509,134100,45679254000,272000,271500,272000,271500,990
|
|
20250509,134000,45410321000,271500,271000,271500,270500,536
|
|
20250509,133900,45264974500,271000,271000,271000,270500,474
|
|
20250509,133800,45136521000,271000,270500,271000,270500,563
|
|
20250509,133700,44983949000,271000,271000,271000,270500,195
|
|
20250509,133600,44931107500,271000,271000,271000,270500,285
|
|
20250509,133500,44853873500,271000,271000,271000,270500,189
|
|
20250509,133400,44802655000,270500,271000,271000,270500,123
|
|
20250509,133300,44769325000,271000,271000,271000,270500,191
|
|
20250509,133200,44717567500,271000,271000,271000,271000,673
|
|
20250509,133100,44535184500,271000,271000,271000,270500,556
|
|
20250509,133000,44384509000,271000,271000,271500,270500,1727
|
|
20250509,132900,43915979750,271000,271000,271000,270500,699
|
|
20250509,132800,43726551250,271000,270500,271000,270000,872
|
|
20250509,132700,43490635750,270000,270500,270500,270000,146
|
|
20250509,132600,43451152250,270500,270500,270500,270000,497
|
|
20250509,132500,43316921250,270500,270500,270500,270500,469
|
|
20250509,132400,43190056750,270500,270500,270500,270000,181
|
|
20250509,132300,43141098750,270500,270000,270500,269500,379
|
|
20250509,132200,43038740250,270000,269500,270500,269500,2843
|
|
20250509,132100,42271632750,269500,269500,269500,269500,243
|
|
20250509,132000,42206144250,269500,269500,269500,269000,163
|
|
20250509,131900,42162222250,269500,269500,269500,269000,101
|
|
20250509,131800,42135007000,269250,269500,269500,269250,336
|
|
20250509,131700,42044455250,269500,269500,269500,269250,161
|
|
20250509,131600,42001068000,269500,269500,269500,269250,191
|
|
20250509,131500,41949601000,269500,269500,269500,269000,113
|
|
20250509,131400,41919168000,269500,269500,269500,269250,76
|
|
20250509,131300,41898688500,269500,269500,269500,269000,644
|
|
20250509,131200,41725140250,269500,269500,269500,269000,165
|
|
20250509,131100,41680698750,269500,269500,269500,269000,156
|
|
20250509,131000,41638662250,269500,269500,269500,269000,97
|
|
20250509,130900,41612521750,269500,269500,269500,269000,130
|
|
20250509,130800,41577487250,269500,269000,269500,269000,65
|
|
20250509,130700,41559971250,269500,268500,269500,268500,1538
|
|
20250509,130600,41146758750,268500,268500,268500,268000,305
|
|
20250509,130500,41064962750,268500,268000,268500,268000,97
|
|
20250509,130400,41038936250,268500,268500,268500,268000,117
|
|
20250509,130300,41007545500,268000,268500,268500,268000,240
|
|
20250509,130200,40943170250,268250,268500,268500,268000,276
|
|
20250509,130100,40869116250,268500,268500,268500,268000,741
|
|
20250509,130000,40670472000,268500,269500,269500,268500,1636
|
|
20250509,125900,40230700000,269500,269000,269500,269000,165
|
|
20250509,125800,40186234000,269000,269500,269500,269000,69
|
|
20250509,125700,40167640500,269500,269500,269500,269000,54
|
|
20250509,125600,40153094000,269500,269500,269500,269000,218
|
|
20250509,125500,40094396000,269500,269000,269500,269000,28
|
|
20250509,125400,40086851000,269500,269500,269500,269000,116
|
|
20250509,125300,40055596500,269500,269500,269500,269000,301
|
|
20250509,125200,39974477500,269500,269500,269500,269000,352
|
|
20250509,125100,39879614000,269500,269500,269500,269000,182
|
|
20250509,125000,39830565500,269500,269500,269500,269000,45
|
|
20250509,124900,39818438500,269500,269500,269500,269500,439
|
|
20250509,124800,39700128000,269000,269500,269500,269000,114
|
|
20250509,124700,39669440000,269500,269500,269500,269000,124
|
|
20250509,124600,39636040500,269500,269500,269500,269000,27
|
|
20250509,124500,39628765000,269500,269500,269500,269500,72
|
|
20250509,124400,39609361000,269500,269500,269500,269000,56
|
|
20250509,124300,39594269500,269500,269000,269500,269000,214
|
|
20250509,124200,39536664000,269500,269500,269500,269000,110
|
|
20250509,124100,39507020500,269500,269500,269500,269500,23
|
|
20250509,124000,39500822000,269000,269500,269500,269000,170
|
|
20250509,123900,39455008500,269500,269000,269500,269000,314
|
|
20250509,123800,39370503500,269000,269500,269500,269000,125
|
|
20250509,123700,39336817500,269500,269500,269500,269000,91
|
|
20250509,123600,39312312000,269500,269500,269500,269000,277
|
|
20250509,123500,39237744000,269500,269500,269500,269000,88
|
|
20250509,123400,39214028500,269500,269000,269500,269000,1141
|
|
20250509,123300,38906909500,268500,269000,269000,268500,369
|
|
20250509,123200,38807706500,269000,269000,269000,268500,588
|
|
20250509,123100,38649536500,268500,270500,270500,268500,2631
|
|
20250509,123000,37940994000,270500,270000,270500,269500,386
|
|
20250509,122900,37836764000,270000,270000,270000,269500,86
|
|
20250509,122800,37813546500,270000,270000,270000,269500,82
|
|
20250509,122700,37791408250,270000,271000,271000,269500,861
|
|
20250509,122600,37558844250,270500,271000,271000,270500,37
|
|
20250509,122500,37548821750,271000,271000,271250,270500,177
|
|
20250509,122400,37500848250,271000,271500,271500,271000,56
|
|
20250509,122300,37485660250,271000,271500,271500,271000,622
|
|
20250509,122200,37317078500,271000,271500,272000,271000,1638
|
|
20250509,122100,36872170000,271250,271500,271500,271000,614
|
|
20250509,122000,36705488250,271500,271000,271500,270500,670
|
|
20250509,121900,36524009250,271500,270500,271500,270000,853
|
|
20250509,121800,36293030250,270500,270500,270500,270500,282
|
|
20250509,121700,36216749250,270500,270000,270500,269500,700
|
|
20250509,121600,36027740750,269500,269500,270000,269500,56
|
|
20250509,121500,36012623750,270000,270000,270000,269500,128
|
|
20250509,121400,35978092750,270000,269500,270000,269500,144
|
|
20250509,121300,35939240250,269500,270500,270500,269500,534
|
|
20250509,121200,35795038250,270000,270000,270500,270000,321
|
|
20250509,121100,35708358250,270500,270000,270500,269500,124
|
|
20250509,121000,35674876250,270000,269500,270000,269500,754
|
|
20250509,120900,35471375250,269500,269500,269500,269000,293
|
|
20250509,120800,35392412250,269500,270000,270000,269000,360
|
|
20250509,120700,35295358750,270000,270500,270500,269500,678
|
|
20250509,120600,35112331250,270500,270000,270500,270000,98
|
|
20250509,120500,35085827750,270500,270500,270500,270000,123
|
|
20250509,120400,35052578750,270000,270000,271000,270000,318
|
|
20250509,120300,34966643250,270000,270500,270500,269500,1242
|
|
20250509,120200,34631550000,270500,271000,271000,270500,529
|
|
20250509,120100,34488421500,271000,271500,271500,270500,737
|
|
20250509,120000,34288864000,271500,270500,271500,270500,1511
|
|
20250509,115900,33879365750,271000,273000,273000,271000,1166
|
|
20250509,115800,33562616250,272500,272000,272500,272000,867
|
|
20250509,115700,33326441750,272500,274000,274000,272000,1549
|
|
20250509,115600,32903650000,274000,274000,274000,273500,3098
|
|
20250509,115500,32055168750,274000,273500,274000,273250,1395
|
|
20250509,115400,31673489500,273500,273500,274000,273000,1891
|
|
20250509,115300,31156461500,273500,273000,273500,273000,1747
|
|
20250509,115200,30678791500,273000,273000,273500,272500,2206
|
|
20250509,115100,30076523250,272750,272000,273000,272000,1074
|
|
20250509,115000,29783976250,272500,272500,272500,272000,617
|
|
20250509,114900,29615845750,272500,273000,273000,272000,959
|
|
20250509,114800,29354570750,273000,272500,273000,272500,1356
|
|
20250509,114700,28984429250,273000,272500,273500,272000,1921
|
|
20250509,114600,28460201250,272500,272000,272500,271500,1705
|
|
20250509,114500,27996145750,272000,271500,272000,271500,277
|
|
20250509,114400,27920815750,272000,272000,272000,271500,297
|
|
20250509,114300,27840046250,271500,271000,272000,271000,2230
|
|
20250509,114200,27233918750,271000,271500,272000,271000,1923
|
|
20250509,114100,26711913250,271500,271500,271500,271000,433
|
|
20250509,114000,26594516250,271500,271000,271500,271000,615
|
|
20250509,113900,26427752750,271500,271000,271500,271000,2111
|
|
20250509,113800,25855634750,271000,271000,271000,270000,329
|
|
20250509,113700,25766598000,271000,271000,271000,270500,148
|
|
20250509,113600,25726491250,271000,270500,271000,270000,1153
|
|
20250509,113500,25414562750,270000,270000,270500,270000,541
|
|
20250509,113400,25268479750,270000,270000,270000,269500,187
|
|
20250509,113300,25217992250,270000,270000,270500,270000,530
|
|
20250509,113200,25074872250,270000,270000,270000,269500,741
|
|
20250509,113100,24874809500,270000,270000,270000,269500,524
|
|
20250509,113000,24733386500,270000,269500,270000,269500,109
|
|
20250509,112900,24703959500,270000,270000,270000,269500,99
|
|
20250509,112800,24677232250,269750,269500,270000,269000,339
|
|
20250509,112700,24585850000,269500,269500,269500,269000,123
|
|
20250509,112600,24552709750,269500,269500,269500,269000,173
|
|
20250509,112500,24506087750,269500,269000,269500,268500,340
|
|
20250509,112400,24414545750,269500,270000,270500,269000,1987
|
|
20250509,112300,23878623750,270500,270000,270500,269500,2716
|
|
20250509,112200,23145171250,270000,270000,270000,269500,1391
|
|
20250509,112100,22769609750,269500,269500,270000,269500,88
|
|
20250509,112000,22745883750,270000,269500,270000,269000,233
|
|
20250509,111900,22683068000,269500,270000,270000,269500,925
|
|
20250509,111800,22433438000,270000,269000,270000,269000,1955
|
|
20250509,111700,21906643000,269500,268500,269500,268500,1623
|
|
20250509,111600,21470319000,268500,268000,268500,268000,202
|
|
20250509,111500,21416120500,268500,268500,268500,268000,154
|
|
20250509,111400,21374821000,268500,268000,268500,268000,71
|
|
20250509,111300,21355763000,268500,268500,268500,268000,228
|
|
20250509,111200,21294616000,268000,268500,268500,268000,105
|
|
20250509,111100,21266438000,268500,268500,268500,268000,90
|
|
20250509,111000,21242290500,268500,268000,268500,268000,319
|
|
20250509,110900,21156647500,268500,267500,268500,267000,1356
|
|
20250509,110800,20793805500,267000,267500,267500,267000,58
|
|
20250509,110700,20778297000,267000,267500,267500,267000,186
|
|
20250509,110600,20728549000,267500,267500,267500,267000,166
|
|
20250509,110500,20684161500,267500,267500,267500,267000,204
|
|
20250509,110400,20629637250,267000,267000,267500,267000,202
|
|
20250509,110300,20575670250,267000,267500,267500,267000,133
|
|
20250509,110200,20540139250,267500,267000,267500,267000,114
|
|
20250509,110100,20509652750,267500,267500,267500,267000,39
|
|
20250509,110000,20499224750,267500,267500,267500,267000,97
|
|
20250509,105900,20473282250,267500,267000,267500,267000,643
|
|
20250509,105800,20301579250,267500,267500,267500,267000,82
|
|
20250509,105700,20279649750,267500,267000,267500,267000,70
|
|
20250509,105600,20260929250,267500,267000,267500,267000,100
|
|
20250509,105500,20234196250,267500,267000,267500,267000,133
|
|
20250509,105400,20198635250,267500,267500,267500,267000,240
|
|
20250509,105300,20134444000,267500,267000,267500,267000,121
|
|
20250509,105200,20102084500,267500,267500,267500,267000,65
|
|
20250509,105100,20084703000,267500,267500,267500,267000,206
|
|
20250509,105000,20029603500,267000,267500,267500,267000,200
|
|
20250509,104900,19976152000,267000,267000,267500,266500,776
|
|
20250509,104800,19768974000,267000,267250,268000,267000,241
|
|
20250509,104700,19704518500,267500,267500,267500,267000,78
|
|
20250509,104600,19683658500,267500,268000,268000,267000,225
|
|
20250509,104500,19623430500,267500,268000,268000,267000,438
|
|
20250509,104400,19506251500,268500,268500,269000,268000,261
|
|
20250509,104300,19436120000,269000,269000,269000,268000,625
|
|
20250509,104200,19268264500,269000,269000,269000,268500,277
|
|
20250509,104100,19193792500,269000,269000,269000,268500,221
|
|
20250509,104000,19134360750,269000,269000,269000,268500,232
|
|
20250509,103900,19071966000,269000,269000,269000,268500,577
|
|
20250509,103800,18916801500,269000,269000,269000,268500,247
|
|
20250509,103700,18850366000,269000,269000,269500,268500,623
|
|
20250509,103600,18682768750,269000,269000,269000,268000,538
|
|
20250509,103500,18538192250,269000,269000,269000,268500,251
|
|
20250509,103400,18470698250,269000,268750,269000,268500,234
|
|
20250509,103300,18407785500,268500,268000,269000,267500,1080
|
|
20250509,103200,18117940500,268000,269250,269500,268000,150
|
|
20250509,103100,18077649000,269000,269250,269500,268500,824
|
|
20250509,103000,17855902250,269000,270000,270000,269000,306
|
|
20250509,102900,17773474000,270000,269500,270000,269000,1576
|
|
20250509,102800,17348665000,269500,269000,269500,268500,3083
|
|
20250509,102700,16518605000,269000,269000,269000,268500,1113
|
|
20250509,102600,16219659500,269000,268000,269000,267500,1714
|
|
20250509,102500,15759941500,268000,266500,268000,265500,4096
|
|
20250509,102400,14667001500,266500,266000,266500,266000,198
|
|
20250509,102300,14614310000,266000,266000,266500,266000,71
|
|
20250509,102200,14595415500,266500,267000,267000,265500,1008
|
|
20250509,102100,14327048000,266500,267000,267000,266500,195
|
|
20250509,102000,14275069500,267000,266500,267000,266000,1176
|
|
20250509,101900,13961666500,266000,267000,267000,266000,145
|
|
20250509,101800,13923013000,266500,266500,267000,266000,286
|
|
20250509,101700,13846784500,267000,266500,267000,266500,143
|
|
20250509,101600,13808648500,267000,266500,267000,266500,120
|
|
20250509,101500,13776649500,266500,266500,267000,266500,229
|
|
20250509,101400,13715555000,266500,266500,267000,266250,715
|
|
20250509,101300,13524973750,266750,266500,267000,266500,152
|
|
20250509,101200,13484435750,267000,266000,267000,266000,117
|
|
20250509,101100,13453237250,267000,266500,267000,266500,416
|
|
20250509,101000,13342341750,267000,266500,267000,266000,141
|
|
20250509,100900,13304743750,267000,266500,267000,266500,496
|
|
20250509,100800,13172445250,266000,266500,267000,266000,1239
|
|
20250509,100700,12841901750,266500,267000,267000,266000,295
|
|
20250509,100600,12763296750,267000,266500,267000,266500,358
|
|
20250509,100500,12667889250,266500,266500,266500,266000,123
|
|
20250509,100400,12635117000,266000,266000,266500,266000,551
|
|
20250509,100300,12488529000,266000,265500,266000,265500,408
|
|
20250509,100200,12380123500,265500,265000,265500,265000,287
|
|
20250509,100100,12303961250,265500,264500,265500,264500,1226
|
|
20250509,100000,11978954250,265000,265000,265000,264500,83
|
|
20250509,095900,11956971750,265000,265000,265000,264500,1251
|
|
20250509,095800,11625723750,264500,265000,265000,264500,153
|
|
20250509,095700,11585216250,265000,264500,265000,264500,256
|
|
20250509,095600,11517474750,264500,264500,264500,264000,93
|
|
20250509,095500,11492883250,264500,265000,265000,264000,201
|
|
20250509,095400,11439686750,265000,265000,265000,264500,62
|
|
20250509,095300,11423266750,265000,264500,265000,264500,132
|
|
20250509,095200,11388317250,265000,265000,265000,264500,70
|
|
20250509,095100,11369773250,265000,265000,265000,264500,691
|
|
20250509,095000,11186907250,265000,264500,265000,264000,314
|
|
20250509,094900,11103797750,264000,264500,264500,264000,209
|
|
20250509,094800,11048561250,264500,264500,264500,264000,180
|
|
20250509,094700,11000968750,264500,265000,265000,264000,158
|
|
20250509,094600,10959205750,264500,264500,264500,264000,505
|
|
20250509,094500,10825634750,264500,264000,264500,263500,298
|
|
20250509,094400,10746943250,264000,264000,264000,263500,396
|
|
20250509,094300,10642435750,264000,264000,264000,263500,662
|
|
20250509,094200,10467713750,263500,264500,264500,263500,2768
|
|
20250509,094100,9737299250,264500,264500,264500,264000,72
|
|
20250509,094000,9718268750,264500,264250,264500,264000,152
|
|
20250509,093900,9678082250,264000,264500,264500,264000,217
|
|
20250509,093800,9620692000,264000,264500,264500,264000,265
|
|
20250509,093700,9550603500,264000,264500,264500,264000,166
|
|
20250509,093600,9506726500,264500,265000,265000,264000,1375
|
|
20250509,093500,9143039500,265000,265500,265500,264500,732
|
|
20250509,093400,8949005000,265500,265500,265500,265000,398
|
|
20250509,093300,8843352000,265000,265500,265500,265000,627
|
|
20250509,093200,8677134500,265500,265000,265500,264500,787
|
|
20250509,093100,8468404000,265000,264500,265000,264500,434
|
|
20250509,093000,8353502500,265000,265000,265000,264500,847
|
|
20250509,092900,8129413750,265000,265000,265500,264500,1021
|
|
20250509,092800,7858870750,265500,266000,266000,265500,838
|
|
20250509,092700,7636276750,266000,266500,266500,265500,993
|
|
20250509,092600,7372228750,266250,266000,266500,266000,423
|
|
20250509,092500,7259520750,266000,266000,266500,265500,443
|
|
20250509,092400,7141656250,265500,266500,267000,265500,1090
|
|
20250509,092300,6851457750,267000,267500,267500,266500,209
|
|
20250509,092200,6795670250,267000,268000,268000,267000,761
|
|
20250509,092100,6592373500,267500,267500,268000,267500,160
|
|
20250509,092000,6549556000,267500,267500,268000,267000,1363
|
|
20250509,091900,6185223500,267000,268000,268000,267000,394
|
|
20250509,091800,6079845000,267500,267000,267500,266500,563
|
|
20250509,091700,5929610500,266500,266500,267500,266000,256
|
|
20250509,091600,5861331500,266000,267500,268000,266000,833
|
|
20250509,091500,5638894500,268000,268000,268000,267000,889
|
|
20250509,091400,5401063000,268000,268500,269000,268000,404
|
|
20250509,091300,5292705000,269000,267500,269000,267500,1117
|
|
20250509,091200,4993148500,268000,268500,268500,267500,535
|
|
20250509,091100,4849852000,268500,268750,269500,267500,1568
|
|
20250509,091000,4428408000,268750,268500,269500,268500,1224
|
|
20250509,090900,4099144000,269000,268500,269500,268500,1842
|
|
20250509,090800,3603565500,269000,268500,269000,268000,1885
|
|
20250509,090700,3097399250,268500,267500,269000,267500,1698
|
|
20250509,090600,2642190000,268000,267000,268500,267000,2564
|
|
20250509,090500,1955442000,267500,265500,267500,265500,1656
|
|
20250509,090400,1514450500,266000,265500,266500,265500,641
|
|
20250509,090300,1343860000,265000,264500,265000,264000,570
|
|
20250509,090200,1192919000,264000,265000,265000,264000,485
|
|
20250509,090100,1064645000,264500,266500,267000,264500,1089
|
|
20250509,090000,774544000,266000,264500,267000,264500,2915
|