694 lines
39 KiB
CSV
694 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,203100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,203000,315553934775,21200,21200,21200,21200,0
|
|
20250516,202900,315553934775,21200,21200,21200,21200,0
|
|
20250516,202800,315553934775,21200,21200,21200,21200,0
|
|
20250516,202700,315553934775,21200,21200,21200,21200,0
|
|
20250516,202600,315553934775,21200,21200,21200,21200,0
|
|
20250516,202500,315553934775,21200,21200,21200,21200,0
|
|
20250516,202400,315553934775,21200,21200,21200,21200,0
|
|
20250516,202300,315553934775,21200,21200,21200,21200,0
|
|
20250516,202200,315553934775,21200,21200,21200,21200,0
|
|
20250516,202100,315553934775,21200,21200,21200,21200,0
|
|
20250516,202000,315553934775,21200,21200,21200,21200,0
|
|
20250516,201900,315553934775,21200,21200,21200,21200,0
|
|
20250516,201800,315553934775,21200,21200,21200,21200,0
|
|
20250516,201700,315553934775,21200,21200,21200,21200,0
|
|
20250516,201600,315553934775,21200,21200,21200,21200,0
|
|
20250516,201500,315553934775,21200,21200,21200,21200,0
|
|
20250516,201400,315553934775,21200,21200,21200,21200,0
|
|
20250516,201300,315553934775,21200,21200,21200,21200,0
|
|
20250516,201200,315553934775,21200,21200,21200,21200,0
|
|
20250516,201100,315553934775,21200,21200,21200,21200,0
|
|
20250516,201000,315553934775,21200,21200,21200,21200,0
|
|
20250516,200900,315553934775,21200,21200,21200,21200,0
|
|
20250516,200800,315553934775,21200,21200,21200,21200,0
|
|
20250516,200700,315553934775,21200,21200,21200,21200,0
|
|
20250516,200600,315553934775,21200,21200,21200,21200,0
|
|
20250516,200500,315553934775,21200,21200,21200,21200,0
|
|
20250516,200400,315553934775,21200,21200,21200,21200,0
|
|
20250516,200300,315553934775,21200,21200,21200,21200,0
|
|
20250516,200200,315553934775,21200,21200,21200,21200,0
|
|
20250516,200100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,200000,315553934775,21200,21200,21200,21200,0
|
|
20250516,195900,315553934775,21200,21200,21200,21200,0
|
|
20250516,195800,315553934775,21200,21200,21200,21200,0
|
|
20250516,195700,315553934775,21200,21200,21200,21200,0
|
|
20250516,195600,315553934775,21200,21200,21200,21200,0
|
|
20250516,195500,315553934775,21200,21200,21200,21200,0
|
|
20250516,195400,315553934775,21200,21200,21200,21200,0
|
|
20250516,195300,315553934775,21200,21200,21200,21200,0
|
|
20250516,195200,315553934775,21200,21200,21200,21200,0
|
|
20250516,195100,315553934775,21200,21200,21200,21200,0
|
|
20250516,195000,315553934775,21200,21200,21200,21200,0
|
|
20250516,194900,315553934775,21200,21200,21200,21200,0
|
|
20250516,194800,315553934775,21200,21200,21200,21200,0
|
|
20250516,194700,315553934775,21200,21200,21200,21200,0
|
|
20250516,194600,315553934775,21200,21200,21200,21200,0
|
|
20250516,194500,315553934775,21200,21200,21200,21200,0
|
|
20250516,194400,315553934775,21200,21200,21200,21200,0
|
|
20250516,194300,315553934775,21200,21200,21200,21200,0
|
|
20250516,194200,315553934775,21200,21200,21200,21200,0
|
|
20250516,194100,315553934775,21200,21200,21200,21200,0
|
|
20250516,194000,315553934775,21200,21200,21200,21200,0
|
|
20250516,193900,315553934775,21200,21200,21200,21200,0
|
|
20250516,193800,315553934775,21200,21200,21200,21200,0
|
|
20250516,193700,315553934775,21200,21200,21200,21200,0
|
|
20250516,193600,315553934775,21200,21200,21200,21200,0
|
|
20250516,193500,315553934775,21200,21200,21200,21200,0
|
|
20250516,193400,315553934775,21200,21200,21200,21200,0
|
|
20250516,193300,315553934775,21200,21200,21200,21200,0
|
|
20250516,193200,315553934775,21200,21200,21200,21200,0
|
|
20250516,193100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,193000,315553934775,21200,21200,21200,21200,0
|
|
20250516,192900,315553934775,21200,21200,21200,21200,0
|
|
20250516,192800,315553934775,21200,21200,21200,21200,0
|
|
20250516,192700,315553934775,21200,21200,21200,21200,0
|
|
20250516,192600,315553934775,21200,21200,21200,21200,0
|
|
20250516,192500,315553934775,21200,21200,21200,21200,0
|
|
20250516,192400,315553934775,21200,21200,21200,21200,0
|
|
20250516,192300,315553934775,21200,21200,21200,21200,0
|
|
20250516,192200,315553934775,21200,21200,21200,21200,0
|
|
20250516,192100,315553934775,21200,21200,21200,21200,0
|
|
20250516,192000,315553934775,21200,21200,21200,21200,0
|
|
20250516,191900,315553934775,21200,21200,21200,21200,0
|
|
20250516,191800,315553934775,21200,21200,21200,21200,0
|
|
20250516,191700,315553934775,21200,21200,21200,21200,0
|
|
20250516,191600,315553934775,21200,21200,21200,21200,0
|
|
20250516,191500,315553934775,21200,21200,21200,21200,0
|
|
20250516,191400,315553934775,21200,21200,21200,21200,0
|
|
20250516,191300,315553934775,21200,21200,21200,21200,0
|
|
20250516,191200,315553934775,21200,21200,21200,21200,0
|
|
20250516,191100,315553934775,21200,21200,21200,21200,0
|
|
20250516,191000,315553934775,21200,21200,21200,21200,0
|
|
20250516,190900,315553934775,21200,21200,21200,21200,0
|
|
20250516,190800,315553934775,21200,21200,21200,21200,0
|
|
20250516,190700,315553934775,21200,21200,21200,21200,0
|
|
20250516,190600,315553934775,21200,21200,21200,21200,0
|
|
20250516,190500,315553934775,21200,21200,21200,21200,0
|
|
20250516,190400,315553934775,21200,21200,21200,21200,0
|
|
20250516,190300,315553934775,21200,21200,21200,21200,0
|
|
20250516,190200,315553934775,21200,21200,21200,21200,0
|
|
20250516,190100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,190000,315553934775,21200,21200,21200,21200,0
|
|
20250516,185900,315553934775,21200,21200,21200,21200,0
|
|
20250516,185800,315553934775,21200,21200,21200,21200,0
|
|
20250516,185700,315553934775,21200,21200,21200,21200,0
|
|
20250516,185600,315553934775,21200,21200,21200,21200,0
|
|
20250516,185500,315553934775,21200,21200,21200,21200,0
|
|
20250516,185400,315553934775,21200,21200,21200,21200,0
|
|
20250516,185300,315553934775,21200,21200,21200,21200,0
|
|
20250516,185200,315553934775,21200,21200,21200,21200,0
|
|
20250516,185100,315553934775,21200,21200,21200,21200,0
|
|
20250516,185000,315553934775,21200,21200,21200,21200,0
|
|
20250516,184900,315553934775,21200,21200,21200,21200,0
|
|
20250516,184800,315553934775,21200,21200,21200,21200,0
|
|
20250516,184700,315553934775,21200,21200,21200,21200,0
|
|
20250516,184600,315553934775,21200,21200,21200,21200,0
|
|
20250516,184500,315553934775,21200,21200,21200,21200,0
|
|
20250516,184400,315553934775,21200,21200,21200,21200,0
|
|
20250516,184300,315553934775,21200,21200,21200,21200,0
|
|
20250516,184200,315553934775,21200,21200,21200,21200,0
|
|
20250516,184100,315553934775,21200,21200,21200,21200,0
|
|
20250516,184000,315553934775,21200,21200,21200,21200,0
|
|
20250516,183900,315553934775,21200,21200,21200,21200,0
|
|
20250516,183800,315553934775,21200,21200,21200,21200,0
|
|
20250516,183700,315553934775,21200,21200,21200,21200,0
|
|
20250516,183600,315553934775,21200,21200,21200,21200,0
|
|
20250516,183500,315553934775,21200,21200,21200,21200,0
|
|
20250516,183400,315553934775,21200,21200,21200,21200,0
|
|
20250516,183300,315553934775,21200,21200,21200,21200,0
|
|
20250516,183200,315553934775,21200,21200,21200,21200,0
|
|
20250516,183100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,183000,315553934775,21200,21200,21200,21200,0
|
|
20250516,182900,315553934775,21200,21200,21200,21200,0
|
|
20250516,182800,315553934775,21200,21200,21200,21200,0
|
|
20250516,182700,315553934775,21200,21200,21200,21200,0
|
|
20250516,182600,315553934775,21200,21200,21200,21200,0
|
|
20250516,182500,315553934775,21200,21200,21200,21200,0
|
|
20250516,182400,315553934775,21200,21200,21200,21200,0
|
|
20250516,182300,315553934775,21200,21200,21200,21200,0
|
|
20250516,182200,315553934775,21200,21200,21200,21200,0
|
|
20250516,182100,315553934775,21200,21200,21200,21200,0
|
|
20250516,182000,315553934775,21200,21200,21200,21200,0
|
|
20250516,181900,315553934775,21200,21200,21200,21200,0
|
|
20250516,181800,315553934775,21200,21200,21200,21200,0
|
|
20250516,181700,315553934775,21200,21200,21200,21200,0
|
|
20250516,181600,315553934775,21200,21200,21200,21200,0
|
|
20250516,181500,315553934775,21200,21200,21200,21200,0
|
|
20250516,181400,315553934775,21200,21200,21200,21200,0
|
|
20250516,181300,315553934775,21200,21200,21200,21200,0
|
|
20250516,181200,315553934775,21200,21200,21200,21200,0
|
|
20250516,181100,315553934775,21200,21200,21200,21200,0
|
|
20250516,181000,315553934775,21200,21200,21200,21200,0
|
|
20250516,180900,315553934775,21200,21200,21200,21200,0
|
|
20250516,180800,315553934775,21200,21200,21200,21200,0
|
|
20250516,180700,315553934775,21200,21200,21200,21200,0
|
|
20250516,180600,315553934775,21200,21200,21200,21200,0
|
|
20250516,180500,315553934775,21200,21200,21200,21200,0
|
|
20250516,180400,315553934775,21200,21200,21200,21200,0
|
|
20250516,180300,315553934775,21200,21200,21200,21200,0
|
|
20250516,180200,315553934775,21200,21200,21200,21200,0
|
|
20250516,180100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,180000,315553934775,21200,21200,21200,21200,0
|
|
20250516,175900,315553934775,21200,21200,21200,21200,0
|
|
20250516,175800,315553934775,21200,21200,21200,21200,0
|
|
20250516,175700,315553934775,21200,21200,21200,21200,0
|
|
20250516,175600,315553934775,21200,21200,21200,21200,0
|
|
20250516,175500,315553934775,21200,21200,21200,21200,0
|
|
20250516,175400,315553934775,21200,21200,21200,21200,0
|
|
20250516,175300,315553934775,21200,21200,21200,21200,0
|
|
20250516,175200,315553934775,21200,21200,21200,21200,0
|
|
20250516,175100,315553934775,21200,21200,21200,21200,0
|
|
20250516,175000,315553934775,21200,21200,21200,21200,0
|
|
20250516,174900,315553934775,21200,21200,21200,21200,0
|
|
20250516,174800,315553934775,21200,21200,21200,21200,0
|
|
20250516,174700,315553934775,21200,21200,21200,21200,0
|
|
20250516,174600,315553934775,21200,21200,21200,21200,0
|
|
20250516,174500,315553934775,21200,21200,21200,21200,0
|
|
20250516,174400,315553934775,21200,21200,21200,21200,0
|
|
20250516,174300,315553934775,21200,21200,21200,21200,0
|
|
20250516,174200,315553934775,21200,21200,21200,21200,0
|
|
20250516,174100,315553934775,21200,21200,21200,21200,0
|
|
20250516,174000,315553934775,21200,21200,21200,21200,0
|
|
20250516,173900,315553934775,21200,21200,21200,21200,0
|
|
20250516,173800,315553934775,21200,21200,21200,21200,0
|
|
20250516,173700,315553934775,21200,21200,21200,21200,0
|
|
20250516,173600,315553934775,21200,21200,21200,21200,0
|
|
20250516,173500,315553934775,21200,21200,21200,21200,0
|
|
20250516,173400,315553934775,21200,21200,21200,21200,0
|
|
20250516,173300,315553934775,21200,21200,21200,21200,0
|
|
20250516,173200,315553934775,21200,21200,21200,21200,0
|
|
20250516,173100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,173000,315553934775,21200,21200,21200,21200,0
|
|
20250516,172900,315553934775,21200,21200,21200,21200,0
|
|
20250516,172800,315553934775,21200,21200,21200,21200,0
|
|
20250516,172700,315553934775,21200,21200,21200,21200,0
|
|
20250516,172600,315553934775,21200,21200,21200,21200,0
|
|
20250516,172500,315553934775,21200,21200,21200,21200,0
|
|
20250516,172400,315553934775,21200,21200,21200,21200,0
|
|
20250516,172300,315553934775,21200,21200,21200,21200,0
|
|
20250516,172200,315553934775,21200,21200,21200,21200,0
|
|
20250516,172100,315553934775,21200,21200,21200,21200,0
|
|
20250516,172000,315553934775,21200,21200,21200,21200,0
|
|
20250516,171900,315553934775,21200,21200,21200,21200,0
|
|
20250516,171800,315553934775,21200,21200,21200,21200,0
|
|
20250516,171700,315553934775,21200,21200,21200,21200,0
|
|
20250516,171600,315553934775,21200,21200,21200,21200,0
|
|
20250516,171500,315553934775,21200,21200,21200,21200,0
|
|
20250516,171400,315553934775,21200,21200,21200,21200,0
|
|
20250516,171300,315553934775,21200,21200,21200,21200,0
|
|
20250516,171200,315553934775,21200,21200,21200,21200,0
|
|
20250516,171100,315553934775,21200,21200,21200,21200,0
|
|
20250516,171000,315553934775,21200,21200,21200,21200,0
|
|
20250516,170900,315553934775,21200,21200,21200,21200,0
|
|
20250516,170800,315553934775,21200,21200,21200,21200,0
|
|
20250516,170700,315553934775,21200,21200,21200,21200,0
|
|
20250516,170600,315553934775,21200,21200,21200,21200,0
|
|
20250516,170500,315553934775,21200,21200,21200,21200,0
|
|
20250516,170400,315553934775,21200,21200,21200,21200,0
|
|
20250516,170300,315553934775,21200,21200,21200,21200,0
|
|
20250516,170200,315553934775,21200,21200,21200,21200,0
|
|
20250516,170100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,170000,315553934775,21200,21200,21200,21200,0
|
|
20250516,165900,315553934775,21200,21200,21200,21200,0
|
|
20250516,165800,315553934775,21200,21200,21200,21200,0
|
|
20250516,165700,315553934775,21200,21200,21200,21200,0
|
|
20250516,165600,315553934775,21200,21200,21200,21200,0
|
|
20250516,165500,315553934775,21200,21200,21200,21200,0
|
|
20250516,165400,315553934775,21200,21200,21200,21200,0
|
|
20250516,165300,315553934775,21200,21200,21200,21200,0
|
|
20250516,165200,315553934775,21200,21200,21200,21200,0
|
|
20250516,165100,315553934775,21200,21200,21200,21200,0
|
|
20250516,165000,315553934775,21200,21200,21200,21200,0
|
|
20250516,164900,315553934775,21200,21200,21200,21200,0
|
|
20250516,164800,315553934775,21200,21200,21200,21200,0
|
|
20250516,164700,315553934775,21200,21200,21200,21200,0
|
|
20250516,164600,315553934775,21200,21200,21200,21200,0
|
|
20250516,164500,315553934775,21200,21200,21200,21200,0
|
|
20250516,164400,315553934775,21200,21200,21200,21200,0
|
|
20250516,164300,315553934775,21200,21200,21200,21200,0
|
|
20250516,164200,315553934775,21200,21200,21200,21200,0
|
|
20250516,164100,315553934775,21200,21200,21200,21200,0
|
|
20250516,164000,315553934775,21200,21200,21200,21200,0
|
|
20250516,163900,315553934775,21200,21200,21200,21200,0
|
|
20250516,163800,315553934775,21200,21200,21200,21200,0
|
|
20250516,163700,315553934775,21200,21200,21200,21200,0
|
|
20250516,163600,315553934775,21200,21200,21200,21200,0
|
|
20250516,163500,315553934775,21200,21200,21200,21200,0
|
|
20250516,163400,315553934775,21200,21200,21200,21200,0
|
|
20250516,163300,315553934775,21200,21200,21200,21200,0
|
|
20250516,163200,315553934775,21200,21200,21200,21200,0
|
|
20250516,163100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,163000,315553934775,21200,21200,21200,21200,0
|
|
20250516,162900,315553934775,21200,21200,21200,21200,0
|
|
20250516,162800,315553934775,21200,21200,21200,21200,0
|
|
20250516,162700,315553934775,21200,21200,21200,21200,0
|
|
20250516,162600,315553934775,21200,21200,21200,21200,0
|
|
20250516,162500,315553934775,21200,21200,21200,21200,0
|
|
20250516,162400,315553934775,21200,21200,21200,21200,0
|
|
20250516,162300,315553934775,21200,21200,21200,21200,0
|
|
20250516,162200,315553934775,21200,21200,21200,21200,0
|
|
20250516,162100,315553934775,21200,21200,21200,21200,0
|
|
20250516,162000,315553934775,21200,21200,21200,21200,0
|
|
20250516,161900,315553934775,21200,21200,21200,21200,0
|
|
20250516,161800,315553934775,21200,21200,21200,21200,0
|
|
20250516,161700,315553934775,21200,21200,21200,21200,0
|
|
20250516,161600,315553934775,21200,21200,21200,21200,0
|
|
20250516,161500,315553934775,21200,21200,21200,21200,0
|
|
20250516,161400,315553934775,21200,21200,21200,21200,0
|
|
20250516,161300,315553934775,21200,21200,21200,21200,0
|
|
20250516,161200,315553934775,21200,21200,21200,21200,0
|
|
20250516,161100,315553934775,21200,21200,21200,21200,0
|
|
20250516,161000,315553934775,21200,21200,21200,21200,0
|
|
20250516,160900,315553934775,21200,21200,21200,21200,0
|
|
20250516,160800,315553934775,21200,21200,21200,21200,0
|
|
20250516,160700,315553934775,21200,21200,21200,21200,0
|
|
20250516,160600,315553934775,21200,21200,21200,21200,0
|
|
20250516,160500,315553934775,21200,21200,21200,21200,0
|
|
20250516,160400,315553934775,21200,21200,21200,21200,0
|
|
20250516,160300,315553934775,21200,21200,21200,21200,0
|
|
20250516,160200,315553934775,21200,21200,21200,21200,0
|
|
20250516,160100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,160000,315553934775,21200,21200,21200,21200,0
|
|
20250516,155900,315553934775,21200,21200,21200,21200,0
|
|
20250516,155800,315553934775,21200,21200,21200,21200,0
|
|
20250516,155700,315553934775,21200,21200,21200,21200,0
|
|
20250516,155600,315553934775,21200,21200,21200,21200,0
|
|
20250516,155500,315553934775,21200,21200,21200,21200,0
|
|
20250516,155400,315553934775,21200,21200,21200,21200,0
|
|
20250516,155300,315553934775,21200,21200,21200,21200,0
|
|
20250516,155200,315553934775,21200,21200,21200,21200,0
|
|
20250516,155100,315553934775,21200,21200,21200,21200,0
|
|
20250516,155000,315553934775,21200,21200,21200,21200,0
|
|
20250516,154900,315553934775,21200,21200,21200,21200,0
|
|
20250516,154800,315553934775,21200,21200,21200,21200,0
|
|
20250516,154700,315553934775,21200,21200,21200,21200,0
|
|
20250516,154600,315553934775,21200,21200,21200,21200,0
|
|
20250516,154500,315553934775,21200,21200,21200,21200,0
|
|
20250516,154400,315553934775,21200,21200,21200,21200,0
|
|
20250516,154300,315553934775,21200,21200,21200,21200,0
|
|
20250516,154200,315553934775,21200,21200,21200,21200,0
|
|
20250516,154100,315553934775,21200,21200,21200,21200,0
|
|
20250516,154000,315553934775,21200,21200,21200,21200,0
|
|
20250516,153900,315553934775,21200,21200,21200,21200,0
|
|
20250516,153800,315553934775,21200,21200,21200,21200,0
|
|
20250516,153700,315553934775,21200,21200,21200,21200,0
|
|
20250516,153600,315553934775,21200,21200,21200,21200,0
|
|
20250516,153500,315553934775,21200,21200,21200,21200,0
|
|
20250516,153400,315553934775,21200,21200,21200,21200,0
|
|
20250516,153300,315553934775,21200,21200,21200,21200,0
|
|
20250516,153200,315553934775,21200,21200,21200,21200,0
|
|
20250516,153100,315553934775,21200,21200,21200,21200,74722
|
|
20250516,153000,315553934775,21200,21200,21200,21200,74722
|
|
20250516,152900,313969828375,21100,21100,21100,21100,0
|
|
20250516,152800,313969828375,21100,21100,21100,21100,0
|
|
20250516,152700,313969828375,21100,21100,21100,21100,0
|
|
20250516,152600,313969828375,21100,21100,21100,21100,0
|
|
20250516,152500,313969828375,21100,21100,21100,21100,0
|
|
20250516,152400,313969828375,21100,21100,21100,21100,0
|
|
20250516,152300,313969828375,21100,21100,21100,21100,0
|
|
20250516,152200,313969828375,21100,21100,21100,21100,0
|
|
20250516,152100,313969828375,21100,21100,21100,21100,0
|
|
20250516,152000,313969828375,21100,21100,21100,21100,0
|
|
20250516,151900,313969828375,21100,21200,21250,21050,36351
|
|
20250516,151800,313200475425,21200,21300,21350,21200,28499
|
|
20250516,151700,312594139775,21300,21250,21400,21200,43655
|
|
20250516,151600,311664250350,21250,21100,21250,21050,32029
|
|
20250516,151500,310985958000,21050,21050,21150,21050,8164
|
|
20250516,151400,310813687600,21100,20950,21100,20950,14054
|
|
20250516,151300,310518720100,21000,21050,21050,20900,17012
|
|
20250516,151200,310161924700,21050,21100,21100,21000,7598
|
|
20250516,151100,310001939300,21100,21050,21150,21050,9400
|
|
20250516,151000,309803575150,21100,21050,21100,21050,2440
|
|
20250516,150900,309752187900,21100,21150,21150,21050,4930
|
|
20250516,150800,309648101700,21150,21150,21200,21100,9542
|
|
20250516,150700,309446414950,21150,21200,21250,21100,6659
|
|
20250516,150600,309305544375,21200,21000,21250,20950,29272
|
|
20250516,150500,308688117175,21000,20950,21000,20900,5776
|
|
20250516,150400,308567077175,20950,20950,21000,20900,7194
|
|
20250516,150300,308416305725,20950,21000,21000,20900,4679
|
|
20250516,150200,308318261525,20950,20950,21000,20900,4415
|
|
20250516,150100,308225738775,20950,20950,21000,20900,7680
|
|
20250516,150000,308064858875,20950,20950,21000,20900,5942
|
|
20250516,145900,307940519375,20950,21050,21050,20950,4478
|
|
20250516,145800,307846484875,21050,20950,21050,20900,8942
|
|
20250516,145700,307659046125,20950,20950,21000,20900,5625
|
|
20250516,145600,307541210025,20950,21050,21050,20950,4375
|
|
20250516,145500,307449468275,21050,21050,21050,20900,10875
|
|
20250516,145400,307221514175,21100,21150,21150,21050,4124
|
|
20250516,145300,307134518600,21150,21150,21200,21150,9919
|
|
20250516,145200,306924562100,21150,21100,21200,21100,5907
|
|
20250516,145100,306799647750,21100,20950,21125,20950,4317
|
|
20250516,145000,306708921450,20950,20900,21000,20900,2709
|
|
20250516,144900,306652205350,20900,20900,20950,20850,7097
|
|
20250516,144800,306503934750,20900,21000,21050,20900,8334
|
|
20250516,144700,306329261150,21050,21125,21150,21000,8823
|
|
20250516,144600,306143481150,21150,21200,21200,21100,4264
|
|
20250516,144500,306053255750,21150,21000,21350,21000,29631
|
|
20250516,144400,305425436800,21000,21000,21050,21000,2545
|
|
20250516,144300,305371958250,21000,20900,21050,20850,3638
|
|
20250516,144200,305295596200,20900,21000,21000,20850,6518
|
|
20250516,144100,305159270050,21000,21000,21050,20950,5226
|
|
20250516,144000,305049542750,20950,21000,21100,20900,7105
|
|
20250516,143900,304900404900,21050,20900,21050,20850,7430
|
|
20250516,143800,304744732550,20900,21050,21100,20900,8064
|
|
20250516,143700,304575663000,21050,21050,21100,21000,6687
|
|
20250516,143600,304435062100,21050,21000,21100,21000,4563
|
|
20250516,143500,304338992050,21000,21000,21050,21000,4439
|
|
20250516,143400,304245651875,21000,21200,21300,21000,18345
|
|
20250516,143300,303857858975,21250,20850,21300,20850,39111
|
|
20250516,143200,303030395025,20900,20800,21050,20750,28930
|
|
20250516,143100,302425787950,20800,20550,20800,20550,13016
|
|
20250516,143000,302156072250,20600,20550,20650,20500,14632
|
|
20250516,142900,301855165050,20550,20750,20800,20550,17951
|
|
20250516,142800,301483580725,20750,20400,20750,20350,37635
|
|
20250516,142700,300709440600,20400,20700,20750,20300,71313
|
|
20250516,142600,299249408200,20700,20850,20900,20700,32078
|
|
20250516,142500,298583443450,20850,20900,20950,20850,14732
|
|
20250516,142400,298275693850,20850,21100,21200,20850,51379
|
|
20250516,142300,297199486250,21200,21150,21200,21100,6525
|
|
20250516,142200,297061515400,21200,21200,21200,21150,3547
|
|
20250516,142100,296986452700,21150,21200,21250,21150,4441
|
|
20250516,142000,296892380125,21200,21150,21250,21150,7264
|
|
20250516,141900,296738656200,21150,21300,21300,21150,7447
|
|
20250516,141800,296580788750,21300,21350,21350,21200,5562
|
|
20250516,141700,296462591750,21350,21100,21450,21050,14833
|
|
20250516,141600,296148131325,21100,21250,21300,21100,24362
|
|
20250516,141500,295631884650,21250,21400,21400,21250,19943
|
|
20250516,141400,295206796975,21350,21450,21475,21350,15567
|
|
20250516,141300,294873707250,21450,21450,21500,21450,6215
|
|
20250516,141200,294740342525,21500,21500,21550,21450,3471
|
|
20250516,141100,294665692625,21500,21500,21550,21450,5516
|
|
20250516,141000,294547147800,21450,21550,21550,21450,9259
|
|
20250516,140900,294348287100,21550,21600,21650,21550,9390
|
|
20250516,140800,294145456900,21650,21700,21700,21600,15566
|
|
20250516,140700,293808478450,21700,21450,21750,21450,44301
|
|
20250516,140600,292849427725,21475,21450,21500,21400,4704
|
|
20250516,140500,292748547650,21500,21400,21500,21400,9953
|
|
20250516,140400,292535267175,21400,21500,21500,21400,10648
|
|
20250516,140300,292306916200,21500,21550,21550,21450,10856
|
|
20250516,140200,292074004975,21550,21550,21650,21500,8721
|
|
20250516,140100,291886129550,21600,21500,21600,21500,9330
|
|
20250516,140000,291685228450,21550,21550,21600,21500,4789
|
|
20250516,135900,291582104500,21600,21500,21600,21450,7326
|
|
20250516,135800,291424542350,21450,21650,21650,21450,16163
|
|
20250516,135700,291075796725,21650,21500,21650,21500,14082
|
|
20250516,135600,290771927925,21500,21600,21600,21500,8757
|
|
20250516,135500,290583029300,21600,21550,21600,21400,16427
|
|
20250516,135400,290229412250,21600,21600,21600,21500,8869
|
|
20250516,135300,290038179850,21650,21450,21650,21350,14683
|
|
20250516,135200,289723211225,21450,21550,21600,21400,12965
|
|
20250516,135100,289444709575,21600,21600,21700,21550,17520
|
|
20250516,135000,289065612750,21550,21650,21700,21550,11170
|
|
20250516,134900,288824146400,21650,21500,21750,21450,32412
|
|
20250516,134800,288121671600,21450,21300,21450,21300,6814
|
|
20250516,134700,287976039950,21300,21400,21450,21300,12525
|
|
20250516,134600,287708519850,21400,21550,21600,21400,17724
|
|
20250516,134500,287326896200,21550,21350,21550,21300,17392
|
|
20250516,134400,286953745375,21350,21350,21400,21300,10578
|
|
20250516,134300,286728037975,21350,21300,21350,21200,24997
|
|
20250516,134200,286196269850,21300,21450,21450,21300,35078
|
|
20250516,134100,285447079450,21450,21650,21700,21450,25698
|
|
20250516,134000,284893471375,21650,21600,21700,21550,21547
|
|
20250516,133900,284427008300,21600,21800,21850,21500,50102
|
|
20250516,133800,283338314950,21850,21700,21850,21600,90136
|
|
20250516,133700,281380683400,21700,21500,21750,21400,67360
|
|
20250516,133600,279924340675,21450,21300,21500,21250,33402
|
|
20250516,133500,279209774775,21300,21200,21300,21200,14810
|
|
20250516,133400,278894858925,21250,21250,21250,21200,7213
|
|
20250516,133300,278741668925,21250,21250,21250,21150,11795
|
|
20250516,133200,278491592225,21200,21250,21250,21150,13228
|
|
20250516,133100,278211070375,21250,21200,21350,21200,49047
|
|
20250516,133000,277167404950,21200,21100,21300,21050,61292
|
|
20250516,132900,275867565675,21100,20950,21100,20900,19688
|
|
20250516,132800,275454470800,20950,20900,20950,20800,12260
|
|
20250516,132700,275198545000,20900,20900,20950,20850,14795
|
|
20250516,132600,274889117800,20950,20850,20950,20800,18185
|
|
20250516,132500,274509520000,20800,20750,20850,20700,17773
|
|
20250516,132400,274139813075,20750,20750,20800,20600,44682
|
|
20250516,132300,273217408550,20750,20800,20850,20650,44395
|
|
20250516,132200,272298142300,20800,20850,20900,20800,11644
|
|
20250516,132100,272055643975,20850,20850,20950,20800,14433
|
|
20250516,132000,271754663525,20900,20900,20950,20850,10035
|
|
20250516,131900,271545005875,20900,20975,21000,20850,11863
|
|
20250516,131800,271296768275,20975,20900,21000,20900,6753
|
|
20250516,131700,271155311950,20900,21000,21050,20900,14335
|
|
20250516,131600,270854633025,21000,20950,21000,20900,10470
|
|
20250516,131500,270634971825,20950,20950,21000,20900,25164
|
|
20250516,131400,270107532175,20950,20800,20950,20800,18277
|
|
20250516,131300,269725644825,20800,21000,21000,20750,52822
|
|
20250516,131200,268625758125,21000,21000,21100,20950,34895
|
|
20250516,131100,267891945900,21000,20900,21050,20850,40933
|
|
20250516,131000,267034941275,20950,21000,21050,20850,53247
|
|
20250516,130900,265919521350,21000,21050,21100,21000,29857
|
|
20250516,130800,265291300000,21100,21050,21150,21000,30608
|
|
20250516,130700,264645253750,21000,21250,21300,21000,74517
|
|
20250516,130600,263072476500,21300,21450,21450,21250,46349
|
|
20250516,130500,262084222925,21450,21475,21500,21400,13871
|
|
20250516,130400,261786687875,21500,21500,21500,21450,6231
|
|
20250516,130300,261652897675,21500,21450,21550,21450,9516
|
|
20250516,130200,261448408250,21500,21550,21600,21450,14010
|
|
20250516,130100,261146861750,21550,21650,21650,21550,7903
|
|
20250516,130000,260976299400,21600,21600,21650,21600,3168
|
|
20250516,125900,260907833300,21600,21700,21750,21600,12639
|
|
20250516,125800,260633971050,21650,21550,21700,21550,7773
|
|
20250516,125700,260465899100,21600,21600,21600,21500,5770
|
|
20250516,125600,260341527525,21550,21450,21600,21450,8538
|
|
20250516,125500,260157930475,21450,21500,21550,21450,9763
|
|
20250516,125400,259948309275,21500,21550,21600,21500,6533
|
|
20250516,125300,259807715125,21550,21550,21600,21500,6549
|
|
20250516,125200,259666779825,21500,21500,21600,21450,16901
|
|
20250516,125100,259303241525,21500,21650,21650,21500,18412
|
|
20250516,125000,258906390575,21700,21650,21700,21600,3137
|
|
20250516,124900,258838489375,21650,21650,21700,21600,3431
|
|
20250516,124800,258764190325,21700,21650,21700,21600,10988
|
|
20250516,124700,258526607175,21650,21700,21700,21650,3063
|
|
20250516,124600,258460224925,21700,21700,21750,21650,7076
|
|
20250516,124500,258306695575,21700,21750,21800,21700,3643
|
|
20250516,124400,258227526725,21750,21800,21850,21750,4384
|
|
20250516,124300,258132030525,21800,21800,21850,21700,6561
|
|
20250516,124200,257989213225,21750,21850,21900,21750,11022
|
|
20250516,124100,257748915100,21850,22000,22050,21850,16646
|
|
20250516,124000,257383800950,22000,21950,22050,21900,24532
|
|
20250516,123900,256844587550,21900,21750,22100,21750,32604
|
|
20250516,123800,256129157350,21800,21750,21800,21750,5963
|
|
20250516,123700,255999348700,21800,21800,21800,21700,11545
|
|
20250516,123600,255748026450,21800,21700,21850,21700,15015
|
|
20250516,123500,255421269600,21700,21650,21700,21600,10567
|
|
20250516,123400,255192232350,21650,21450,21650,21450,12830
|
|
20250516,123300,254915513375,21500,21500,21600,21400,17120
|
|
20250516,123200,254547728575,21500,21450,21500,21350,38013
|
|
20250516,123100,253733363075,21450,21550,21600,21450,36479
|
|
20250516,123000,252949248700,21550,21600,21700,21550,7661
|
|
20250516,122900,252783809100,21650,21650,21700,21600,7810
|
|
20250516,122800,252614776700,21700,21750,21750,21650,7319
|
|
20250516,122700,252455934800,21750,21800,21800,21750,5556
|
|
20250516,122600,252335041350,21800,21850,21850,21700,7957
|
|
20250516,122500,252161892075,21800,21650,21850,21600,14212
|
|
20250516,122400,251852911400,21650,21600,21650,21550,7931
|
|
20250516,122300,251681587800,21600,21600,21650,21550,19722
|
|
20250516,122200,251256108375,21600,21600,21700,21600,4043
|
|
20250516,122100,251168679150,21650,21700,21700,21600,10571
|
|
20250516,122000,250940095900,21700,21650,21750,21550,28591
|
|
20250516,121900,250321951700,21600,21750,21750,21600,22763
|
|
20250516,121800,249828748475,21750,21750,21800,21700,10100
|
|
20250516,121700,249609149875,21750,21800,21850,21750,6268
|
|
20250516,121600,249472585375,21800,21900,21900,21800,7262
|
|
20250516,121500,249313910625,21950,21850,21950,21850,3046
|
|
20250516,121400,249247211950,21900,21900,21950,21850,3152
|
|
20250516,121300,249178189850,21900,21900,21950,21900,4288
|
|
20250516,121200,249084256000,21950,21950,21950,21900,2452
|
|
20250516,121100,249030468050,21950,21900,21950,21850,4678
|
|
20250516,121000,248928017800,21850,21875,21900,21850,879
|
|
20250516,120900,248908802675,21875,21850,21900,21800,3847
|
|
20250516,120800,248824731300,21850,21850,21900,21800,5608
|
|
20250516,120700,248702171075,21850,21750,21900,21650,33137
|
|
20250516,120600,247982134050,21750,21850,21850,21750,33509
|
|
20250516,120500,247251805700,21900,21850,21950,21850,11143
|
|
20250516,120400,247008112250,21900,22000,22000,21850,21170
|
|
20250516,120300,246544065800,21950,22050,22050,21950,2620
|
|
20250516,120200,246486427900,22050,21950,22050,21950,5821
|
|
20250516,120100,246358372500,22000,22050,22100,22000,4704
|
|
20250516,120000,246254838800,22050,22050,22100,22000,4553
|
|
20250516,115900,246154411300,22050,22050,22100,22000,3299
|
|
20250516,115800,246081736400,22000,21950,22050,21950,4824
|
|
20250516,115700,245975613700,21950,22000,22000,21950,3864
|
|
20250516,115600,245890715025,22000,21900,22000,21900,3036
|
|
20250516,115500,245824084725,21950,21950,22000,21900,9033
|
|
20250516,115400,245626088075,21950,22000,22000,21900,6311
|
|
20250516,115300,245487555825,21950,21950,22000,21900,7574
|
|
20250516,115200,245321324675,21950,22000,22100,21950,6055
|
|
20250516,115100,245188183425,22000,22050,22100,22000,10291
|
|
20250516,115000,244961356625,22100,22100,22150,22050,4290
|
|
20250516,114900,244866550600,22100,22100,22200,22050,13443
|
|
20250516,114800,244569142400,22050,22100,22200,22050,7366
|
|
20250516,114700,244406292600,22150,22000,22200,22000,12738
|
|
20250516,114600,244124225850,22000,22000,22075,21950,6121
|
|
20250516,114500,243989482525,21950,21950,22000,21900,4964
|
|
20250516,114400,243880501275,21950,21900,22000,21850,19131
|
|
20250516,114300,243461538300,21900,21950,22000,21900,11217
|
|
20250516,114200,243215332025,21950,22000,22050,21950,5476
|
|
20250516,114100,243094929825,22000,22000,22050,21950,9243
|
|
20250516,114000,242891691175,22000,22000,22100,21950,13648
|
|
20250516,113900,242591347675,21950,22050,22150,21950,14613
|
|
20250516,113800,242269408875,22100,22050,22150,21950,31722
|
|
20250516,113700,241571583225,22050,22300,22350,22000,40583
|
|
20250516,113600,240675245175,22300,22200,22350,22200,9813
|
|
20250516,113500,240456581325,22250,22250,22300,22200,12572
|
|
20250516,113400,240177086175,22250,22300,22300,22250,4856
|
|
20250516,113300,240069015075,22300,22250,22300,22200,10323
|
|
20250516,113200,239839485675,22250,22400,22400,22250,10163
|
|
20250516,113100,239612851425,22400,22300,22400,22300,4393
|
|
20250516,113000,239514739125,22300,22300,22350,22250,12764
|
|
20250516,112900,239230333825,22300,22300,22350,22250,9924
|
|
20250516,112800,239009223925,22300,22350,22450,22250,21695
|
|
20250516,112700,238525350975,22350,22450,22500,22350,13763
|
|
20250516,112600,238217157925,22450,22500,22550,22450,9701
|
|
20250516,112500,237998957325,22500,22500,22500,22400,9987
|
|
20250516,112400,237774866750,22450,22600,22600,22400,17332
|
|
20250516,112300,237384850950,22600,22550,22600,22500,13177
|
|
20250516,112200,237087668100,22500,22350,22550,22350,24852
|
|
20250516,112100,236529408950,22350,22350,22400,22300,10312
|
|
20250516,112000,236299145550,22300,22450,22500,22300,21487
|
|
20250516,111900,235818914950,22500,22550,22550,22450,10832
|
|
20250516,111800,235575068200,22500,22500,22600,22500,16531
|
|
20250516,111700,235202383850,22500,22400,22650,22400,39379
|
|
20250516,111600,234315044625,22400,22400,22450,22350,6827
|
|
20250516,111500,234162184100,22400,22400,22400,22300,13062
|
|
20250516,111400,233870171100,22400,22400,22450,22350,14854
|
|
20250516,111300,233537370850,22350,22200,22400,22150,8652
|
|
20250516,111200,233344448850,22150,22250,22300,22150,13912
|
|
20250516,111100,233035354400,22250,22250,22300,22250,14103
|
|
20250516,111000,232721528300,22300,22300,22350,22250,7552
|
|
20250516,110900,232553113300,22300,22450,22450,22250,13906
|
|
20250516,110800,232242616850,22450,22450,22500,22400,8711
|
|
20250516,110700,232046908050,22450,22300,22450,22250,15209
|
|
20250516,110600,231707151400,22350,22350,22400,22300,8553
|
|
20250516,110500,231515936850,22400,22400,22450,22350,10861
|
|
20250516,110400,231272572600,22400,22300,22450,22300,10386
|
|
20250516,110300,231040177125,22300,22450,22500,22250,28570
|
|
20250516,110200,230402222850,22500,22550,22550,22400,17052
|
|
20250516,110100,230019744750,22550,22500,22550,22350,31918
|
|
20250516,110000,229304172475,22500,22700,22750,22500,25465
|
|
20250516,105900,228728032475,22700,22500,22700,22450,23817
|
|
20250516,105800,228190660175,22550,22750,22750,22500,37401
|
|
20250516,105700,227343570200,22750,22600,22750,22550,42254
|
|
20250516,105600,226386402975,22600,22550,22600,22500,28419
|
|
20250516,105500,225745122850,22600,22550,22650,22500,55190
|
|
20250516,105400,224499021225,22550,22350,22600,22300,75833
|
|
20250516,105300,222791248725,22300,22350,22400,22150,29778
|
|
20250516,105200,222127820825,22350,22400,22450,22350,25955
|
|
20250516,105100,221546297075,22400,22450,22500,22400,42459
|
|
20250516,105000,220593188025,22450,22400,22500,22250,69404
|
|
20250516,104900,219039416575,22400,22100,22400,22050,38366
|
|
20250516,104800,218184555775,22100,22150,22250,22050,45699
|
|
20250516,104700,217170332075,22200,21900,22200,21900,34199
|
|
20250516,104600,216414918000,21950,21950,22000,21900,18471
|
|
20250516,104500,216010061475,21950,22000,22050,21900,20708
|
|
20250516,104400,215555592825,22000,22050,22050,21950,9873
|
|
20250516,104300,215338366325,22050,22000,22050,21900,14177
|
|
20250516,104200,215027096925,22050,21950,22050,21900,15083
|
|
20250516,104100,214695615475,21950,21850,22050,21800,35878
|
|
20250516,104000,213908101775,21850,21900,22100,21750,101895
|
|
20250516,103900,211676114900,21900,22200,22250,21900,91348
|
|
20250516,103800,209661278025,22200,22300,22400,22150,48408
|
|
20250516,103700,208583566525,22350,22200,22400,22150,50531
|
|
20250516,103600,207457624250,22250,22150,22550,22150,127524
|
|
20250516,103500,204607847150,22150,22450,22500,22050,238079
|
|
20250516,103400,199314150375,22450,22850,23700,22400,533605
|
|
20250516,103300,186901022150,22850,22700,22950,22700,54555
|
|
20250516,103200,185654044750,22750,22700,22850,22600,34467
|
|
20250516,103100,184871327650,22700,22700,22850,22650,37290
|
|
20250516,103000,184023443600,22700,22850,22900,22600,90851
|
|
20250516,102900,181961312250,22900,22850,23050,22700,155480
|
|
20250516,102800,178399531600,22850,22650,22950,22650,191646
|
|
20250516,102700,174018394700,22650,22400,22800,22400,135910
|
|
20250516,102600,170939194600,22400,22450,22600,22350,103318
|
|
20250516,102500,168614220750,22450,22350,22450,22250,76526
|
|
20250516,102400,166900645625,22300,22150,22400,22100,57890
|
|
20250516,102300,165608343000,22100,22200,22300,22050,29764
|
|
20250516,102200,164947337325,22200,22200,22200,22000,21611
|
|
20250516,102100,164470068175,22200,22250,22350,22100,47567
|
|
20250516,102000,163412202925,22275,22150,22350,22100,71619
|
|
20250516,101900,161820038400,22200,21950,22250,21900,65415
|
|
20250516,101800,160373006600,21900,21900,21950,21750,14465
|
|
20250516,101700,160056618325,21850,21900,21950,21750,17677
|
|
20250516,101600,159670006150,21900,21800,21900,21800,23588
|
|
20250516,101500,159154263750,21850,21650,21850,21600,14131
|
|
20250516,101400,158847887250,21650,21800,21850,21650,12300
|
|
20250516,101300,158580495425,21800,21900,21900,21600,39994
|
|
20250516,101200,157711249975,21900,21750,22050,21700,33328
|
|
20250516,101100,156982001225,21750,21850,22050,21700,40061
|
|
20250516,101000,156105467675,21850,21950,21950,21750,10825
|
|
20250516,100900,155869052900,21950,21800,22000,21600,32969
|
|
20250516,100800,155148105000,21750,21650,21850,21550,22521
|
|
20250516,100700,154660723375,21650,21750,21750,21650,7113
|
|
20250516,100600,154506380500,21750,21600,21850,21600,17062
|
|
20250516,100500,154135847625,21600,21750,21850,21600,13009
|
|
20250516,100400,153853242075,21750,21850,21900,21700,21255
|
|
20250516,100300,153389934450,21900,21900,22050,21850,34174
|
|
20250516,100200,152639158400,21900,21750,21900,21600,22621
|
|
20250516,100100,152147211825,21800,21850,21900,21750,23755
|
|
20250516,100000,151628565000,21800,21700,21950,21600,42576
|
|
20250516,095900,150700627750,21700,21600,21700,21500,28739
|
|
20250516,095800,150080185950,21600,21600,21750,21450,47925
|
|
20250516,095700,149045590525,21650,21950,22000,21250,139085
|
|
20250516,095600,146052444575,21950,21800,21950,21800,16057
|
|
20250516,095500,145701017525,21850,21650,21900,21650,38537
|
|
20250516,095400,144862131225,21700,21850,21900,21600,93981
|
|
20250516,095300,142819023075,21875,21950,22000,21875,19502
|
|
20250516,095200,142391580825,22000,22100,22150,21950,19604
|
|
20250516,095100,141960039575,22100,22050,22150,22000,13306
|
|
20250516,095000,141666159350,22000,22200,22250,22000,21182
|
|
20250516,094900,141198330575,22200,22200,22300,22150,16216
|
|
20250516,094800,140838131625,22150,22250,22300,22050,25172
|
|
20250516,094700,140280107900,22250,22400,22400,22250,24078
|
|
20250516,094600,139742427600,22400,22250,22450,22250,47675
|
|
20250516,094500,138676547700,22250,22150,22250,22100,14284
|
|
20250516,094400,138359435475,22150,22250,22300,22000,37788
|
|
20250516,094300,137522913625,22300,22400,22400,22200,42543
|
|
20250516,094200,136573782850,22400,22250,22400,22150,34208
|
|
20250516,094100,135811502475,22250,22200,22300,22050,70582
|
|
20250516,094000,134243250075,22200,21850,22200,21800,56699
|
|
20250516,093900,132998087150,21850,21950,22100,21850,39660
|
|
20250516,093800,132127321600,21900,22000,22000,21900,34748
|
|
20250516,093700,131364320225,21950,22100,22150,21950,35754
|
|
20250516,093600,130576365925,22100,21900,22100,21850,46859
|
|
20250516,093500,129545148650,21900,22000,22100,21850,44386
|
|
20250516,093400,128570660275,22000,22050,22250,21850,91120
|
|
20250516,093300,126565434175,22050,22200,22250,21900,119917
|
|
20250516,093200,123924565950,22200,22250,22300,22200,20814
|
|
20250516,093100,123462110750,22300,22100,22300,22100,36027
|
|
20250516,093000,122662290300,22100,22500,22500,22100,70517
|
|
20250516,092900,121093107450,22450,22300,22500,22300,22760
|
|
20250516,092800,120583474775,22300,22350,22400,22300,34703
|
|
20250516,092700,119808653350,22400,22500,22500,22250,56978
|
|
20250516,092600,118534212125,22500,22275,22500,22200,87634
|
|
20250516,092500,116577434025,22250,22350,22450,22250,156206
|
|
20250516,092400,113083122875,22350,23000,23000,22250,256834
|
|
20250516,092300,107288776850,22950,23100,23150,22850,98959
|
|
20250516,092200,105017648375,23100,23400,23400,22950,133672
|
|
20250516,092100,101922327200,23400,23250,23500,23050,219914
|
|
20250516,092000,96790828600,23300,23000,23400,22950,191084
|
|
20250516,091900,92360508950,23000,22875,23050,22800,58731
|
|
20250516,091800,91012503200,22875,22750,22950,22700,38317
|
|
20250516,091700,90137826850,22800,22750,23000,22650,63299
|
|
20250516,091600,88694377475,22750,22800,22950,22750,48139
|
|
20250516,091500,87594891150,22800,22900,22950,22650,79961
|
|
20250516,091400,85774078825,22900,23050,23250,22800,129894
|
|
20250516,091300,82788945750,23000,23000,23150,22850,79380
|
|
20250516,091200,80960011225,23000,23200,23400,22800,153614
|
|
20250516,091100,77408944275,23150,22650,23200,22550,143515
|
|
20250516,091000,74122237550,22650,23000,23150,22550,190368
|
|
20250516,090900,69775124675,22950,22950,23550,22700,563707
|
|
20250516,090800,56698091675,22950,22300,23000,22200,340468
|
|
20250516,090700,48954237925,22300,21850,22300,21850,114776
|
|
20250516,090600,46412388350,21900,21900,22150,21800,123594
|
|
20250516,090500,43702044450,21900,22050,22550,21850,176617
|
|
20250516,090400,39777024375,22050,22700,22700,21700,285752
|
|
20250516,090300,33425591550,22700,22500,22700,22400,142132
|
|
20250516,090200,30221767275,22500,22850,23100,22200,281718
|
|
20250516,090100,23848516800,22800,22950,23100,22450,340406
|
|
20250516,090000,16097109950,22950,22300,23200,22250,713862
|