758 lines
43 KiB
CSV
758 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,213500,5073881100,112600,112600,112600,112600,703
|
|
20250509,213400,5073881100,112600,112600,112600,112600,0
|
|
20250509,213300,5073881100,112600,112600,112600,112600,0
|
|
20250509,213200,5073881100,112600,112600,112600,112600,0
|
|
20250509,213100,5073881100,112600,112600,112600,112600,0
|
|
20250509,213000,5073881100,112600,112600,112600,112600,0
|
|
20250509,212900,5073881100,112600,112600,112600,112600,0
|
|
20250509,212800,5073881100,112600,112600,112600,112600,0
|
|
20250509,212700,5073881100,112600,112600,112600,112600,0
|
|
20250509,212600,5073881100,112600,112600,112600,112600,0
|
|
20250509,212500,5073881100,112600,112600,112600,112600,0
|
|
20250509,212400,5073881100,112600,112600,112600,112600,0
|
|
20250509,212300,5073881100,112600,112600,112600,112600,0
|
|
20250509,212200,5073881100,112600,112600,112600,112600,0
|
|
20250509,212100,5073881100,112600,112600,112600,112600,0
|
|
20250509,212000,5073881100,112600,112600,112600,112600,0
|
|
20250509,211900,5073881100,112600,112600,112600,112600,0
|
|
20250509,211800,5073881100,112600,112600,112600,112600,0
|
|
20250509,211700,5073881100,112600,112600,112600,112600,0
|
|
20250509,211600,5073881100,112600,112600,112600,112600,0
|
|
20250509,211500,5073881100,112600,112600,112600,112600,0
|
|
20250509,211400,5073881100,112600,112600,112600,112600,0
|
|
20250509,211300,5073881100,112600,112600,112600,112600,0
|
|
20250509,211200,5073881100,112600,112600,112600,112600,0
|
|
20250509,211100,5073881100,112600,112600,112600,112600,0
|
|
20250509,211000,5073881100,112600,112600,112600,112600,0
|
|
20250509,210900,5073881100,112600,112600,112600,112600,0
|
|
20250509,210800,5073881100,112600,112600,112600,112600,0
|
|
20250509,210700,5073881100,112600,112600,112600,112600,0
|
|
20250509,210600,5073881100,112600,112600,112600,112600,0
|
|
20250509,210500,5073881100,112600,112600,112600,112600,703
|
|
20250509,210400,5073881100,112600,112600,112600,112600,0
|
|
20250509,210300,5073881100,112600,112600,112600,112600,0
|
|
20250509,210200,5073881100,112600,112600,112600,112600,0
|
|
20250509,210100,5073881100,112600,112600,112600,112600,0
|
|
20250509,210000,5073881100,112600,112600,112600,112600,0
|
|
20250509,205900,5073881100,112600,112600,112600,112600,0
|
|
20250509,205800,5073881100,112600,112600,112600,112600,0
|
|
20250509,205700,5073881100,112600,112600,112600,112600,0
|
|
20250509,205600,5073881100,112600,112600,112600,112600,0
|
|
20250509,205500,5073881100,112600,112600,112600,112600,0
|
|
20250509,205400,5073881100,112600,112600,112600,112600,0
|
|
20250509,205300,5073881100,112600,112600,112600,112600,0
|
|
20250509,205200,5073881100,112600,112600,112600,112600,0
|
|
20250509,205100,5073881100,112600,112600,112600,112600,0
|
|
20250509,205000,5073881100,112600,112600,112600,112600,0
|
|
20250509,204900,5073881100,112600,112600,112600,112600,0
|
|
20250509,204800,5073881100,112600,112600,112600,112600,0
|
|
20250509,204700,5073881100,112600,112600,112600,112600,0
|
|
20250509,204600,5073881100,112600,112600,112600,112600,0
|
|
20250509,204500,5073881100,112600,112600,112600,112600,0
|
|
20250509,204400,5073881100,112600,112600,112600,112600,0
|
|
20250509,204300,5073881100,112600,112600,112600,112600,0
|
|
20250509,204200,5073881100,112600,112600,112600,112600,0
|
|
20250509,204100,5073881100,112600,112600,112600,112600,0
|
|
20250509,204000,5073881100,112600,112600,112600,112600,0
|
|
20250509,203900,5073881100,112600,112600,112600,112600,0
|
|
20250509,203800,5073881100,112600,112600,112600,112600,0
|
|
20250509,203700,5073881100,112600,112600,112600,112600,0
|
|
20250509,203600,5073881100,112600,112600,112600,112600,0
|
|
20250509,203500,5073881100,112600,112600,112600,112600,703
|
|
20250509,203400,5073881100,112600,112600,112600,112600,0
|
|
20250509,203300,5073881100,112600,112600,112600,112600,0
|
|
20250509,203200,5073881100,112600,112600,112600,112600,0
|
|
20250509,203100,5073881100,112600,112600,112600,112600,0
|
|
20250509,203000,5073881100,112600,112600,112600,112600,0
|
|
20250509,202900,5073881100,112600,112600,112600,112600,0
|
|
20250509,202800,5073881100,112600,112600,112600,112600,0
|
|
20250509,202700,5073881100,112600,112600,112600,112600,0
|
|
20250509,202600,5073881100,112600,112600,112600,112600,0
|
|
20250509,202500,5073881100,112600,112600,112600,112600,0
|
|
20250509,202400,5073881100,112600,112600,112600,112600,0
|
|
20250509,202300,5073881100,112600,112600,112600,112600,0
|
|
20250509,202200,5073881100,112600,112600,112600,112600,0
|
|
20250509,202100,5073881100,112600,112600,112600,112600,0
|
|
20250509,202000,5073881100,112600,112600,112600,112600,0
|
|
20250509,201900,5073881100,112600,112600,112600,112600,0
|
|
20250509,201800,5073881100,112600,112600,112600,112600,0
|
|
20250509,201700,5073881100,112600,112600,112600,112600,0
|
|
20250509,201600,5073881100,112600,112600,112600,112600,0
|
|
20250509,201500,5073881100,112600,112600,112600,112600,0
|
|
20250509,201400,5073881100,112600,112600,112600,112600,0
|
|
20250509,201300,5073881100,112600,112600,112600,112600,0
|
|
20250509,201200,5073881100,112600,112600,112600,112600,0
|
|
20250509,201100,5073881100,112600,112600,112600,112600,0
|
|
20250509,201000,5073881100,112600,112600,112600,112600,0
|
|
20250509,200900,5073881100,112600,112600,112600,112600,0
|
|
20250509,200800,5073881100,112600,112600,112600,112600,0
|
|
20250509,200700,5073881100,112600,112600,112600,112600,0
|
|
20250509,200600,5073881100,112600,112600,112600,112600,0
|
|
20250509,200500,5073881100,112600,112600,112600,112600,703
|
|
20250509,200400,5073881100,112600,112600,112600,112600,0
|
|
20250509,200300,5073881100,112600,112600,112600,112600,0
|
|
20250509,200200,5073881100,112600,112600,112600,112600,0
|
|
20250509,200100,5073881100,112600,112600,112600,112600,0
|
|
20250509,200000,5073881100,112600,112600,112600,112600,0
|
|
20250509,195900,5073881100,112600,112600,112600,112600,0
|
|
20250509,195800,5073881100,112600,112600,112600,112600,0
|
|
20250509,195700,5073881100,112600,112600,112600,112600,0
|
|
20250509,195600,5073881100,112600,112600,112600,112600,0
|
|
20250509,195500,5073881100,112600,112600,112600,112600,0
|
|
20250509,195400,5073881100,112600,112600,112600,112600,0
|
|
20250509,195300,5073881100,112600,112600,112600,112600,0
|
|
20250509,195200,5073881100,112600,112600,112600,112600,0
|
|
20250509,195100,5073881100,112600,112600,112600,112600,0
|
|
20250509,195000,5073881100,112600,112600,112600,112600,0
|
|
20250509,194900,5073881100,112600,112600,112600,112600,0
|
|
20250509,194800,5073881100,112600,112600,112600,112600,0
|
|
20250509,194700,5073881100,112600,112600,112600,112600,0
|
|
20250509,194600,5073881100,112600,112600,112600,112600,0
|
|
20250509,194500,5073881100,112600,112600,112600,112600,0
|
|
20250509,194400,5073881100,112600,112600,112600,112600,0
|
|
20250509,194300,5073881100,112600,112600,112600,112600,0
|
|
20250509,194200,5073881100,112600,112600,112600,112600,0
|
|
20250509,194100,5073881100,112600,112600,112600,112600,0
|
|
20250509,194000,5073881100,112600,112600,112600,112600,0
|
|
20250509,193900,5073881100,112600,112600,112600,112600,0
|
|
20250509,193800,5073881100,112600,112600,112600,112600,0
|
|
20250509,193700,5073881100,112600,112600,112600,112600,0
|
|
20250509,193600,5073881100,112600,112600,112600,112600,0
|
|
20250509,193500,5073881100,112600,112600,112600,112600,703
|
|
20250509,193400,5073881100,112600,112600,112600,112600,0
|
|
20250509,193300,5073881100,112600,112600,112600,112600,0
|
|
20250509,193200,5073881100,112600,112600,112600,112600,0
|
|
20250509,193100,5073881100,112600,112600,112600,112600,0
|
|
20250509,193000,5073881100,112600,112600,112600,112600,0
|
|
20250509,192900,5073881100,112600,112600,112600,112600,0
|
|
20250509,192800,5073881100,112600,112600,112600,112600,0
|
|
20250509,192700,5073881100,112600,112600,112600,112600,0
|
|
20250509,192600,5073881100,112600,112600,112600,112600,0
|
|
20250509,192500,5073881100,112600,112600,112600,112600,0
|
|
20250509,192400,5073881100,112600,112600,112600,112600,0
|
|
20250509,192300,5073881100,112600,112600,112600,112600,0
|
|
20250509,192200,5073881100,112600,112600,112600,112600,0
|
|
20250509,192100,5073881100,112600,112600,112600,112600,0
|
|
20250509,192000,5073881100,112600,112600,112600,112600,0
|
|
20250509,191900,5073881100,112600,112600,112600,112600,0
|
|
20250509,191800,5073881100,112600,112600,112600,112600,0
|
|
20250509,191700,5073881100,112600,112600,112600,112600,0
|
|
20250509,191600,5073881100,112600,112600,112600,112600,0
|
|
20250509,191500,5073881100,112600,112600,112600,112600,0
|
|
20250509,191400,5073881100,112600,112600,112600,112600,0
|
|
20250509,191300,5073881100,112600,112600,112600,112600,0
|
|
20250509,191200,5073881100,112600,112600,112600,112600,0
|
|
20250509,191100,5073881100,112600,112600,112600,112600,0
|
|
20250509,191000,5073881100,112600,112600,112600,112600,0
|
|
20250509,190900,5073881100,112600,112600,112600,112600,0
|
|
20250509,190800,5073881100,112600,112600,112600,112600,0
|
|
20250509,190700,5073881100,112600,112600,112600,112600,0
|
|
20250509,190600,5073881100,112600,112600,112600,112600,0
|
|
20250509,190500,5073881100,112600,112600,112600,112600,703
|
|
20250509,190400,5073881100,112600,112600,112600,112600,0
|
|
20250509,190300,5073881100,112600,112600,112600,112600,0
|
|
20250509,190200,5073881100,112600,112600,112600,112600,0
|
|
20250509,190100,5073881100,112600,112600,112600,112600,0
|
|
20250509,190000,5073881100,112600,112600,112600,112600,0
|
|
20250509,185900,5073881100,112600,112600,112600,112600,0
|
|
20250509,185800,5073881100,112600,112600,112600,112600,0
|
|
20250509,185700,5073881100,112600,112600,112600,112600,0
|
|
20250509,185600,5073881100,112600,112600,112600,112600,0
|
|
20250509,185500,5073881100,112600,112600,112600,112600,0
|
|
20250509,185400,5073881100,112600,112600,112600,112600,0
|
|
20250509,185300,5073881100,112600,112600,112600,112600,0
|
|
20250509,185200,5073881100,112600,112600,112600,112600,0
|
|
20250509,185100,5073881100,112600,112600,112600,112600,0
|
|
20250509,185000,5073881100,112600,112600,112600,112600,0
|
|
20250509,184900,5073881100,112600,112600,112600,112600,0
|
|
20250509,184800,5073881100,112600,112600,112600,112600,0
|
|
20250509,184700,5073881100,112600,112600,112600,112600,0
|
|
20250509,184600,5073881100,112600,112600,112600,112600,0
|
|
20250509,184500,5073881100,112600,112600,112600,112600,0
|
|
20250509,184400,5073881100,112600,112600,112600,112600,0
|
|
20250509,184300,5073881100,112600,112600,112600,112600,0
|
|
20250509,184200,5073881100,112600,112600,112600,112600,0
|
|
20250509,184100,5073881100,112600,112600,112600,112600,0
|
|
20250509,184000,5073881100,112600,112600,112600,112600,0
|
|
20250509,183900,5073881100,112600,112600,112600,112600,0
|
|
20250509,183800,5073881100,112600,112600,112600,112600,0
|
|
20250509,183700,5073881100,112600,112600,112600,112600,0
|
|
20250509,183600,5073881100,112600,112600,112600,112600,0
|
|
20250509,183500,5073881100,112600,112600,112600,112600,703
|
|
20250509,183400,5073881100,112600,112600,112600,112600,0
|
|
20250509,183300,5073881100,112600,112600,112600,112600,0
|
|
20250509,183200,5073881100,112600,112600,112600,112600,0
|
|
20250509,183100,5073881100,112600,112600,112600,112600,0
|
|
20250509,183000,5073881100,112600,112600,112600,112600,0
|
|
20250509,182900,5073881100,112600,112600,112600,112600,0
|
|
20250509,182800,5073881100,112600,112600,112600,112600,0
|
|
20250509,182700,5073881100,112600,112600,112600,112600,0
|
|
20250509,182600,5073881100,112600,112600,112600,112600,0
|
|
20250509,182500,5073881100,112600,112600,112600,112600,0
|
|
20250509,182400,5073881100,112600,112600,112600,112600,0
|
|
20250509,182300,5073881100,112600,112600,112600,112600,0
|
|
20250509,182200,5073881100,112600,112600,112600,112600,0
|
|
20250509,182100,5073881100,112600,112600,112600,112600,0
|
|
20250509,182000,5073881100,112600,112600,112600,112600,0
|
|
20250509,181900,5073881100,112600,112600,112600,112600,0
|
|
20250509,181800,5073881100,112600,112600,112600,112600,0
|
|
20250509,181700,5073881100,112600,112600,112600,112600,0
|
|
20250509,181600,5073881100,112600,112600,112600,112600,0
|
|
20250509,181500,5073881100,112600,112600,112600,112600,0
|
|
20250509,181400,5073881100,112600,112600,112600,112600,0
|
|
20250509,181300,5073881100,112600,112600,112600,112600,0
|
|
20250509,181200,5073881100,112600,112600,112600,112600,0
|
|
20250509,181100,5073881100,112600,112600,112600,112600,0
|
|
20250509,181000,5073881100,112600,112600,112600,112600,0
|
|
20250509,180900,5073881100,112600,112600,112600,112600,0
|
|
20250509,180800,5073881100,112600,112600,112600,112600,0
|
|
20250509,180700,5073881100,112600,112600,112600,112600,0
|
|
20250509,180600,5073881100,112600,112600,112600,112600,0
|
|
20250509,180500,5073881100,112600,112600,112600,112600,703
|
|
20250509,180400,5073881100,112600,112600,112600,112600,0
|
|
20250509,180300,5073881100,112600,112600,112600,112600,0
|
|
20250509,180200,5073881100,112600,112600,112600,112600,0
|
|
20250509,180100,5073881100,112600,112600,112600,112600,0
|
|
20250509,180000,5073881100,112600,112600,112600,112600,0
|
|
20250509,175900,5073881100,112600,112600,112600,112600,0
|
|
20250509,175800,5073881100,112600,112600,112600,112600,0
|
|
20250509,175700,5073881100,112600,112600,112600,112600,0
|
|
20250509,175600,5073881100,112600,112600,112600,112600,0
|
|
20250509,175500,5073881100,112600,112600,112600,112600,0
|
|
20250509,175400,5073881100,112600,112600,112600,112600,0
|
|
20250509,175300,5073881100,112600,112600,112600,112600,0
|
|
20250509,175200,5073881100,112600,112600,112600,112600,0
|
|
20250509,175100,5073881100,112600,112600,112600,112600,0
|
|
20250509,175000,5073881100,112600,112600,112600,112600,0
|
|
20250509,174900,5073881100,112600,112600,112600,112600,0
|
|
20250509,174800,5073881100,112600,112600,112600,112600,0
|
|
20250509,174700,5073881100,112600,112600,112600,112600,0
|
|
20250509,174600,5073881100,112600,112600,112600,112600,0
|
|
20250509,174500,5073881100,112600,112600,112600,112600,0
|
|
20250509,174400,5073881100,112600,112600,112600,112600,0
|
|
20250509,174300,5073881100,112600,112600,112600,112600,0
|
|
20250509,174200,5073881100,112600,112600,112600,112600,0
|
|
20250509,174100,5073881100,112600,112600,112600,112600,0
|
|
20250509,174000,5073881100,112600,112600,112600,112600,0
|
|
20250509,173900,5073881100,112600,112600,112600,112600,0
|
|
20250509,173800,5073881100,112600,112600,112600,112600,0
|
|
20250509,173700,5073881100,112600,112600,112600,112600,0
|
|
20250509,173600,5073881100,112600,112600,112600,112600,0
|
|
20250509,173500,5073881100,112600,112600,112600,112600,703
|
|
20250509,173400,5073881100,112600,112600,112600,112600,0
|
|
20250509,173300,5073881100,112600,112600,112600,112600,0
|
|
20250509,173200,5073881100,112600,112600,112600,112600,0
|
|
20250509,173100,5073881100,112600,112600,112600,112600,0
|
|
20250509,173000,5073881100,112600,112600,112600,112600,0
|
|
20250509,172900,5073881100,112600,112600,112600,112600,0
|
|
20250509,172800,5073881100,112600,112600,112600,112600,0
|
|
20250509,172700,5073881100,112600,112600,112600,112600,0
|
|
20250509,172600,5073881100,112600,112600,112600,112600,0
|
|
20250509,172500,5073881100,112600,112600,112600,112600,0
|
|
20250509,172400,5073881100,112600,112600,112600,112600,0
|
|
20250509,172300,5073881100,112600,112600,112600,112600,0
|
|
20250509,172200,5073881100,112600,112600,112600,112600,0
|
|
20250509,172100,5073881100,112600,112600,112600,112600,0
|
|
20250509,172000,5073881100,112600,112600,112600,112600,0
|
|
20250509,171900,5073881100,112600,112600,112600,112600,0
|
|
20250509,171800,5073881100,112600,112600,112600,112600,0
|
|
20250509,171700,5073881100,112600,112600,112600,112600,0
|
|
20250509,171600,5073881100,112600,112600,112600,112600,0
|
|
20250509,171500,5073881100,112600,112600,112600,112600,0
|
|
20250509,171400,5073881100,112600,112600,112600,112600,0
|
|
20250509,171300,5073881100,112600,112600,112600,112600,0
|
|
20250509,171200,5073881100,112600,112600,112600,112600,0
|
|
20250509,171100,5073881100,112600,112600,112600,112600,0
|
|
20250509,171000,5073881100,112600,112600,112600,112600,0
|
|
20250509,170900,5073881100,112600,112600,112600,112600,0
|
|
20250509,170800,5073881100,112600,112600,112600,112600,0
|
|
20250509,170700,5073881100,112600,112600,112600,112600,0
|
|
20250509,170600,5073881100,112600,112600,112600,112600,0
|
|
20250509,170500,5073881100,112600,112600,112600,112600,703
|
|
20250509,170400,5073881100,112600,112600,112600,112600,0
|
|
20250509,170300,5073881100,112600,112600,112600,112600,0
|
|
20250509,170200,5073881100,112600,112600,112600,112600,0
|
|
20250509,170100,5073881100,112600,112600,112600,112600,0
|
|
20250509,170000,5073881100,112600,112600,112600,112600,0
|
|
20250509,165900,5073881100,112600,112600,112600,112600,0
|
|
20250509,165800,5073881100,112600,112600,112600,112600,0
|
|
20250509,165700,5073881100,112600,112600,112600,112600,0
|
|
20250509,165600,5073881100,112600,112600,112600,112600,0
|
|
20250509,165500,5073881100,112600,112600,112600,112600,0
|
|
20250509,165400,5073881100,112600,112600,112600,112600,0
|
|
20250509,165300,5073881100,112600,112600,112600,112600,0
|
|
20250509,165200,5073881100,112600,112600,112600,112600,0
|
|
20250509,165100,5073881100,112600,112600,112600,112600,0
|
|
20250509,165000,5073881100,112600,112600,112600,112600,0
|
|
20250509,164900,5073881100,112600,112600,112600,112600,0
|
|
20250509,164800,5073881100,112600,112600,112600,112600,0
|
|
20250509,164700,5073881100,112600,112600,112600,112600,0
|
|
20250509,164600,5073881100,112600,112600,112600,112600,0
|
|
20250509,164500,5073881100,112600,112600,112600,112600,0
|
|
20250509,164400,5073881100,112600,112600,112600,112600,0
|
|
20250509,164300,5073881100,112600,112600,112600,112600,0
|
|
20250509,164200,5073881100,112600,112600,112600,112600,0
|
|
20250509,164100,5073881100,112600,112600,112600,112600,0
|
|
20250509,164000,5073881100,112600,112600,112600,112600,0
|
|
20250509,163900,5073881100,112600,112600,112600,112600,0
|
|
20250509,163800,5073881100,112600,112600,112600,112600,0
|
|
20250509,163700,5073881100,112600,112600,112600,112600,0
|
|
20250509,163600,5073881100,112600,112600,112600,112600,0
|
|
20250509,163500,5073881100,112600,112600,112600,112600,703
|
|
20250509,163400,5073881100,112600,112600,112600,112600,0
|
|
20250509,163300,5073881100,112600,112600,112600,112600,0
|
|
20250509,163200,5073881100,112600,112600,112600,112600,0
|
|
20250509,163100,5073881100,112600,112600,112600,112600,0
|
|
20250509,163000,5073881100,112600,112600,112600,112600,0
|
|
20250509,162900,5073881100,112600,112600,112600,112600,0
|
|
20250509,162800,5073881100,112600,112600,112600,112600,0
|
|
20250509,162700,5073881100,112600,112600,112600,112600,0
|
|
20250509,162600,5073881100,112600,112600,112600,112600,0
|
|
20250509,162500,5073881100,112600,112600,112600,112600,0
|
|
20250509,162400,5073881100,112600,112600,112600,112600,0
|
|
20250509,162300,5073881100,112600,112600,112600,112600,0
|
|
20250509,162200,5073881100,112600,112600,112600,112600,0
|
|
20250509,162100,5073881100,112600,112600,112600,112600,0
|
|
20250509,162000,5073881100,112600,112600,112600,112600,0
|
|
20250509,161900,5073881100,112600,112600,112600,112600,0
|
|
20250509,161800,5073881100,112600,112600,112600,112600,0
|
|
20250509,161700,5073881100,112600,112600,112600,112600,0
|
|
20250509,161600,5073881100,112600,112600,112600,112600,0
|
|
20250509,161500,5073881100,112600,112600,112600,112600,0
|
|
20250509,161400,5073881100,112600,112600,112600,112600,0
|
|
20250509,161300,5073881100,112600,112600,112600,112600,0
|
|
20250509,161200,5073881100,112600,112600,112600,112600,0
|
|
20250509,161100,5073881100,112600,112600,112600,112600,0
|
|
20250509,161000,5073881100,112600,112600,112600,112600,0
|
|
20250509,160900,5073881100,112600,112600,112600,112600,0
|
|
20250509,160800,5073881100,112600,112600,112600,112600,0
|
|
20250509,160700,5073881100,112600,112600,112600,112600,0
|
|
20250509,160600,5073881100,112600,112600,112600,112600,0
|
|
20250509,160500,5073881100,112600,112600,112600,112600,703
|
|
20250509,160400,5073881100,112600,112600,112600,112600,0
|
|
20250509,160300,5073881100,112600,112600,112600,112600,0
|
|
20250509,160200,5073881100,112600,112600,112600,112600,0
|
|
20250509,160100,5073881100,112600,112600,112600,112600,0
|
|
20250509,160000,5073881100,112600,112600,112600,112600,0
|
|
20250509,155900,5073881100,112600,112600,112600,112600,0
|
|
20250509,155800,5073881100,112600,112600,112600,112600,0
|
|
20250509,155700,5073881100,112600,112600,112600,112600,0
|
|
20250509,155600,5073881100,112600,112600,112600,112600,0
|
|
20250509,155500,5073881100,112600,112600,112600,112600,0
|
|
20250509,155400,5073881100,112600,112600,112600,112600,0
|
|
20250509,155300,5073881100,112600,112600,112600,112600,0
|
|
20250509,155200,5073881100,112600,112600,112600,112600,0
|
|
20250509,155100,5073881100,112600,112600,112600,112600,0
|
|
20250509,155000,5073881100,112600,112600,112600,112600,0
|
|
20250509,154900,5073881100,112600,112600,112600,112600,0
|
|
20250509,154800,5073881100,112600,112600,112600,112600,0
|
|
20250509,154700,5073881100,112600,112600,112600,112600,0
|
|
20250509,154600,5073881100,112600,112600,112600,112600,0
|
|
20250509,154500,5073881100,112600,112600,112600,112600,0
|
|
20250509,154400,5073881100,112600,112600,112600,112600,0
|
|
20250509,154300,5073881100,112600,112600,112600,112600,0
|
|
20250509,154200,5073881100,112600,112600,112600,112600,0
|
|
20250509,154100,5073881100,112600,112600,112600,112600,0
|
|
20250509,154000,5073881100,112600,112600,112600,112600,0
|
|
20250509,153900,5073881100,112600,112600,112600,112600,0
|
|
20250509,153800,5073881100,112600,112600,112600,112600,0
|
|
20250509,153700,5073881100,112600,112600,112600,112600,0
|
|
20250509,153600,5073881100,112600,112600,112600,112600,0
|
|
20250509,153500,5073881100,112600,112600,112600,112600,703
|
|
20250509,153400,5073881100,112600,112600,112600,112600,0
|
|
20250509,153300,5073881100,112600,112600,112600,112600,0
|
|
20250509,153200,5073881100,112600,112600,112600,112600,0
|
|
20250509,153100,5073881100,112600,112600,112600,112600,0
|
|
20250509,153000,5073881100,112600,112600,112600,112600,703
|
|
20250509,152900,4994723300,112600,112600,112600,112600,0
|
|
20250509,152800,4994723300,112600,112600,112600,112600,0
|
|
20250509,152700,4994723300,112600,112600,112600,112600,0
|
|
20250509,152600,4994723300,112600,112600,112600,112600,0
|
|
20250509,152500,4994723300,112600,112600,112600,112600,0
|
|
20250509,152400,4994723300,112600,112600,112600,112600,0
|
|
20250509,152300,4994723300,112600,112600,112600,112600,0
|
|
20250509,152200,4994723300,112600,112600,112600,112600,0
|
|
20250509,152100,4994723300,112600,112600,112600,112600,0
|
|
20250509,152000,4994723300,112600,112600,112600,112600,0
|
|
20250509,151900,4994723300,112600,112600,112900,112600,318
|
|
20250509,151800,4958873800,112600,112500,112600,112400,415
|
|
20250509,151700,4912174400,112500,112400,112500,112400,86
|
|
20250509,151600,4902500700,112500,112500,112600,112400,176
|
|
20250509,151500,4882695300,112600,112500,112600,112500,56
|
|
20250509,151400,4876392300,112500,112500,112900,112500,394
|
|
20250509,151300,4832038000,112500,112400,112500,112300,462
|
|
20250509,151200,4780106300,112300,112400,112400,112300,100
|
|
20250509,151100,4768871500,112400,112500,112500,112400,123
|
|
20250509,151000,4755040800,112400,112400,112500,112400,134
|
|
20250509,150900,4739970200,112400,112400,112500,112400,81
|
|
20250509,150800,4730861400,112500,112500,112600,112400,181
|
|
20250509,150700,4710496200,112500,112600,112600,112500,107
|
|
20250509,150600,4698450200,112600,112600,112600,112400,147
|
|
20250509,150500,4681912300,112600,112400,112600,112300,310
|
|
20250509,150400,4647042900,112500,112700,112700,112400,192
|
|
20250509,150300,4625435200,112600,112600,112700,112500,171
|
|
20250509,150200,4606177600,112600,112600,112700,112500,204
|
|
20250509,150100,4583201000,112600,112500,112600,112400,117
|
|
20250509,150000,4570035900,112500,112300,112500,112300,75
|
|
20250509,145900,4561606000,112300,112300,112400,112300,187
|
|
20250509,145800,4540592700,112300,112300,112300,112300,84
|
|
20250509,145700,4531159500,112300,112300,112400,112300,95
|
|
20250509,145600,4520490100,112300,112400,112500,112300,73
|
|
20250509,145500,4512287900,112400,112200,112400,112200,174
|
|
20250509,145400,4492749200,112200,112400,112400,112200,122
|
|
20250509,145300,4479039500,112400,112400,112400,112400,56
|
|
20250509,145200,4472745100,112400,112300,112500,112200,121
|
|
20250509,145100,4459142100,112200,112000,112600,112000,165
|
|
20250509,145000,4440636900,112000,112000,112100,112000,128
|
|
20250509,144900,4426294200,112000,112000,112100,111900,123
|
|
20250509,144800,4412518600,112000,111900,112000,111900,198
|
|
20250509,144700,4390351500,111900,111900,112000,111900,70
|
|
20250509,144600,4382516800,111900,111900,112000,111900,135
|
|
20250509,144500,4367403400,111900,111900,112000,111900,179
|
|
20250509,144400,4347373000,111900,111900,112000,111900,182
|
|
20250509,144300,4326996700,111900,111900,112000,111900,85
|
|
20250509,144200,4317484950,112000,111900,112000,111900,111
|
|
20250509,144100,4305060550,111900,111900,112000,111900,133
|
|
20250509,144000,4290171800,112000,111900,112000,111900,89
|
|
20250509,143900,4280210000,111900,112000,112100,111900,224
|
|
20250509,143800,4255120250,112000,112000,112050,112000,69
|
|
20250509,143700,4247392200,112000,112100,112100,112000,180
|
|
20250509,143600,4227218100,112000,112100,112200,112000,122
|
|
20250509,143500,4213544100,112100,112100,112200,112100,94
|
|
20250509,143400,4203005150,112100,112100,112200,112100,102
|
|
20250509,143300,4191567950,112100,112100,112200,112100,149
|
|
20250509,143200,4174857450,112100,112100,112200,112100,125
|
|
20250509,143100,4160842750,112100,112300,112300,112100,207
|
|
20250509,143000,4137613650,112300,112200,112500,112100,143
|
|
20250509,142900,4121546850,112200,112300,112300,112100,70
|
|
20250509,142800,4113688850,112300,112300,112400,112200,199
|
|
20250509,142700,4091346450,112400,112300,112400,112200,99
|
|
20250509,142600,4080229450,112300,112200,112400,112200,93
|
|
20250509,142500,4069787900,112200,112200,112300,112100,108
|
|
20250509,142400,4057670400,112100,112350,112500,112100,234
|
|
20250509,142300,4031393000,112400,112400,112500,112400,52
|
|
20250509,142200,4025548000,112500,112100,112500,112100,183
|
|
20250509,142100,4005015200,112100,112200,112300,112100,76
|
|
20250509,142000,3996489300,112200,112300,112300,112100,108
|
|
20250509,141900,3984368500,112300,112300,112400,112300,73
|
|
20250509,141800,3976169800,112400,112200,112400,112100,76
|
|
20250509,141700,3967642450,112200,112100,112600,112100,98
|
|
20250509,141600,3956640850,112100,112300,112400,112100,68
|
|
20250509,141500,3949006750,112300,112300,112400,112200,103
|
|
20250509,141400,3937440250,112300,112200,112300,112200,67
|
|
20250509,141300,3929922650,112200,112300,112300,112200,88
|
|
20250509,141200,3920045250,112300,112300,112300,112200,62
|
|
20250509,141100,3913087050,112300,112100,112300,112100,50
|
|
20250509,141000,3907479450,112200,112000,112300,112000,128
|
|
20250509,140900,3893125300,112000,112000,112000,112000,33
|
|
20250509,140800,3889429300,112000,112400,112400,111900,756
|
|
20250509,140700,3804658200,112300,112300,112500,112300,57
|
|
20250509,140600,3798255200,112300,112400,112400,112300,9
|
|
20250509,140500,3797243800,112400,112400,112700,112300,105
|
|
20250509,140400,3785424400,112450,112400,112500,112400,66
|
|
20250509,140300,3778004900,112200,112400,112400,112200,87
|
|
20250509,140200,3768237500,112500,112400,112500,112400,33
|
|
20250509,140100,3764528050,112300,112500,112500,112300,24
|
|
20250509,140000,3761829850,112500,112300,113300,112300,215
|
|
20250509,135900,3737626650,112300,112500,112500,112300,77
|
|
20250509,135800,3728971750,112500,112500,112600,112400,175
|
|
20250509,135700,3709286350,112500,112700,112700,112500,64
|
|
20250509,135600,3702080050,112700,112500,112700,112500,64
|
|
20250509,135500,3694876400,112600,112500,112700,112500,65
|
|
20250509,135400,3687557400,112500,112700,112700,112500,94
|
|
20250509,135300,3676979100,112700,112700,112700,112600,104
|
|
20250509,135200,3665261400,112600,112700,112800,112600,24
|
|
20250509,135100,3662556800,112900,112750,112900,112600,31
|
|
20250509,135000,3659059000,112600,112700,113000,112600,48
|
|
20250509,134900,3653643900,112800,112700,113000,112700,124
|
|
20250509,134800,3639652600,112800,112800,112900,112800,32
|
|
20250509,134700,3636041800,112800,112900,112900,112700,71
|
|
20250509,134600,3628030800,113000,113200,113300,112600,41
|
|
20250509,134500,3623396000,113200,112800,113200,112600,132
|
|
20250509,134400,3608485250,112800,113000,113000,112700,58
|
|
20250509,134300,3601940550,113000,112900,113000,112900,52
|
|
20250509,134200,3596068750,113000,113000,113100,113000,119
|
|
20250509,134100,3582621350,113000,112800,113100,112600,45
|
|
20250509,134000,3577539550,112800,112700,112800,112600,103
|
|
20250509,133900,3565928950,112650,112800,112800,112400,328
|
|
20250509,133800,3528965250,112800,113100,113500,112600,204
|
|
20250509,133700,3505887250,112600,113000,113300,112600,115
|
|
20250509,133600,3492899350,113600,112400,113600,112200,289
|
|
20250509,133500,3460290950,112700,112500,112800,112100,97
|
|
20250509,133400,3449375550,112500,112150,112500,112100,301
|
|
20250509,133300,3415605950,112200,112500,112500,112200,176
|
|
20250509,133200,3395840450,112200,112500,112600,112200,114
|
|
20250509,133100,3383021250,112500,112200,112500,112200,166
|
|
20250509,133000,3364382350,112100,112200,112200,112100,17
|
|
20250509,132900,3362476150,112300,112250,112300,112200,17
|
|
20250509,132800,3360568100,112300,112300,112300,112300,45
|
|
20250509,132700,3355514600,112300,112000,112300,112000,96
|
|
20250509,132600,3344748100,112000,112100,112200,112000,42
|
|
20250509,132500,3340039300,112100,112100,112200,112100,38
|
|
20250509,132400,3335779400,112200,112200,112200,112100,46
|
|
20250509,132300,3330619200,112200,112100,112200,112100,71
|
|
20250509,132200,3322656100,112100,112000,112100,112000,39
|
|
20250509,132100,3318285600,112000,112100,112200,112000,89
|
|
20250509,132000,3308309700,112200,112200,112200,112150,56
|
|
20250509,131900,3302026650,112100,112200,112200,112000,45
|
|
20250509,131800,3296980250,112100,112100,112200,112100,77
|
|
20250509,131700,3288346550,112100,112100,112200,112000,96
|
|
20250509,131600,3277585350,112100,112000,112200,112000,294
|
|
20250509,131500,3244642250,112000,112100,112100,112000,56
|
|
20250509,131400,3238369750,112100,112200,112200,112000,156
|
|
20250509,131300,3220879750,112200,112200,112300,112000,195
|
|
20250509,131200,3199015850,112000,112950,112950,112000,1212
|
|
20250509,131100,3062693700,113000,113100,113200,113000,277
|
|
20250509,131000,3031391100,113100,113200,113200,113100,32
|
|
20250509,130900,3027768800,113200,113200,113200,113100,73
|
|
20250509,130800,3019505600,113100,113100,113100,113100,9
|
|
20250509,130700,3018487700,113100,113300,113300,113000,33
|
|
20250509,130600,3014755300,113200,113100,113200,113100,275
|
|
20250509,130500,2983626700,113000,112900,113000,112900,57
|
|
20250509,130400,2977186400,112900,113000,113000,112700,28
|
|
20250509,130300,2974023900,113100,112600,113100,112600,513
|
|
20250509,130200,2916075600,112600,112500,112600,112500,34
|
|
20250509,130100,2912248200,112500,112500,112600,112500,69
|
|
20250509,130000,2904480500,112500,112500,112600,112500,18
|
|
20250509,125900,2902455300,112500,112500,112500,112400,103
|
|
20250509,125800,2890867900,112600,112500,112700,112500,25
|
|
20250509,125700,2888054400,112500,112600,112600,112400,1357
|
|
20250509,125600,2735392400,112500,112600,112600,112500,54
|
|
20250509,125500,2729313500,112600,112700,112700,112500,58
|
|
20250509,125400,2722782000,112700,112600,112700,112600,249
|
|
20250509,125300,2694720500,112600,112600,112600,112600,26
|
|
20250509,125200,2691792900,112500,112400,112500,112400,162
|
|
20250509,125100,2673568000,112400,112500,112500,112400,11
|
|
20250509,125000,2672330700,112500,112500,112500,112500,72
|
|
20250509,124900,2664230700,112500,112500,112600,112500,10
|
|
20250509,124800,2663105200,112500,112600,112600,112500,20
|
|
20250509,124700,2660853400,112700,112600,112700,112600,30
|
|
20250509,124600,2657474900,112700,112700,112700,112600,53
|
|
20250509,124500,2651501900,112700,112600,112700,112600,7
|
|
20250509,124400,2650713200,112600,112600,112700,112600,16
|
|
20250509,124300,2648911400,112600,112600,112700,112600,24
|
|
20250509,124200,2646208300,112600,112500,112600,112500,7
|
|
20250509,124100,2645420500,112600,112500,112600,112500,44
|
|
20250509,124000,2640466300,112600,112600,112600,112500,13
|
|
20250509,123900,2639002700,112700,112500,112700,112500,82
|
|
20250509,123800,2629772400,112500,112600,112600,112500,250
|
|
20250509,123700,2601632000,112600,112700,112700,112600,58
|
|
20250509,123600,2595100300,112700,112600,112700,112600,5
|
|
20250509,123500,2594537100,112800,112700,112800,112600,110
|
|
20250509,123400,2582139800,112800,112700,112800,112700,10
|
|
20250509,123300,2581012400,112800,112700,112800,112700,2
|
|
20250509,123200,2580786900,112700,112800,112800,112700,252
|
|
20250509,123100,2552379000,112800,112800,113000,112800,15
|
|
20250509,123000,2550684600,112900,112800,112900,112800,127
|
|
20250509,122900,2536346400,112800,112900,112900,112800,118
|
|
20250509,122800,2523025800,112900,112800,112900,112800,52
|
|
20250509,122700,2517155100,112800,112700,112900,112700,13
|
|
20250509,122600,2515688800,112600,113100,113100,112600,964
|
|
20250509,122500,2406974500,113100,113100,113200,113100,19
|
|
20250509,122400,2404824800,113100,113000,113100,113000,43
|
|
20250509,122300,2399961900,113100,113100,113100,113000,18
|
|
20250509,122200,2397926400,113100,113200,113200,113100,19
|
|
20250509,122100,2395777000,113100,113100,113100,113100,44
|
|
20250509,122000,2390800600,113000,113100,113100,113000,9
|
|
20250509,121900,2389783100,113200,113100,113200,113100,11
|
|
20250509,121800,2388538400,113200,113100,113200,113000,13
|
|
20250509,121700,2387067800,113100,113100,113100,113100,54
|
|
20250509,121600,2380960400,113100,113100,113100,113000,11
|
|
20250509,121500,2379716700,113200,113200,113300,113200,13
|
|
20250509,121400,2378244900,113200,113300,113300,113200,30
|
|
20250509,121300,2374848700,113300,113300,113300,113300,63
|
|
20250509,121200,2367710800,113300,113300,113400,113300,22
|
|
20250509,121100,2365216200,113300,113400,113400,113300,34
|
|
20250509,121000,2361360700,113400,113500,113500,113300,58
|
|
20250509,120900,2354778100,113400,113600,113600,113400,175
|
|
20250509,120800,2334915300,113600,113900,113900,113600,70
|
|
20250509,120700,2326955600,113900,114000,114000,113900,27
|
|
20250509,120600,2323879200,114000,114000,114000,114000,71
|
|
20250509,120500,2315785200,114000,113900,114100,113900,55
|
|
20250509,120400,2309515700,114000,114300,114300,114000,202
|
|
20250509,120300,2286480400,114200,114200,114300,114100,9
|
|
20250509,120200,2285452400,114200,114100,114200,114100,55
|
|
20250509,120100,2279171500,114100,114200,114200,114100,221
|
|
20250509,120000,2253949000,114200,114400,114400,114200,17
|
|
20250509,115900,2252005500,114300,114300,114300,114300,46
|
|
20250509,115800,2246747700,114300,114300,114300,114200,39
|
|
20250509,115700,2242290800,114200,114400,114500,114200,44
|
|
20250509,115600,2237259000,114500,114500,114500,114400,156
|
|
20250509,115500,2219408500,114400,114500,114500,114400,98
|
|
20250509,115400,2208190500,114400,114400,114400,114200,121
|
|
20250509,115300,2194359700,114500,114400,114500,114300,59
|
|
20250509,115200,2187610000,114400,114500,114600,114400,41
|
|
20250509,115100,2182917100,114600,114300,114600,114300,84
|
|
20250509,115000,2173303300,114300,114500,114500,114300,82
|
|
20250509,114900,2163929600,114500,114300,114500,114300,5
|
|
20250509,114800,2163357900,114300,114600,114600,114300,224
|
|
20250509,114700,2137703600,114500,114600,114600,114300,101
|
|
20250509,114600,2126146700,114400,114400,114500,114400,215
|
|
20250509,114500,2101538000,114500,114500,114500,114400,50
|
|
20250509,114400,2095814300,114400,114300,114400,114250,43
|
|
20250509,114300,2090897950,114300,114500,114500,114300,101
|
|
20250509,114200,2079343350,114500,114600,114600,114500,16
|
|
20250509,114100,2077509850,114600,114600,114600,114600,22
|
|
20250509,114000,2074988650,114500,114700,114700,114500,108
|
|
20250509,113900,2062601650,114700,114700,114700,114600,28
|
|
20250509,113800,2059390150,114700,114500,114800,114500,25
|
|
20250509,113700,2056522650,114800,114600,114800,114500,142
|
|
20250509,113600,2040236950,114500,114500,114500,114400,71
|
|
20250509,113500,2032109150,114500,114400,114500,114400,129
|
|
20250509,113400,2017350250,114400,114400,114400,114300,17
|
|
20250509,113300,2015405850,114400,114200,114400,114200,78
|
|
20250509,113200,2006490050,114250,114400,114500,114100,59
|
|
20250509,113100,1999744800,114400,114100,114400,114100,98
|
|
20250509,113000,1988546700,114100,114100,114200,114100,13
|
|
20250509,112900,1987062900,114200,114100,114200,114000,45
|
|
20250509,112800,1981926500,114000,114100,114100,114000,174
|
|
20250509,112700,1962084100,114000,114100,114200,114000,15
|
|
20250509,112600,1960373100,114200,114300,114300,114200,19
|
|
20250509,112500,1958201800,114200,114100,114200,114100,83
|
|
20250509,112400,1948726200,114100,114000,114100,114000,42
|
|
20250509,112300,1943937100,113900,114000,114000,113800,87
|
|
20250509,112200,1934028000,114000,113900,114000,113900,14
|
|
20250509,112100,1932433000,113800,113800,113800,113700,102
|
|
20250509,112000,1920825700,113700,113700,113700,113600,78
|
|
20250509,111900,1911957200,113700,113700,113800,113600,42
|
|
20250509,111800,1907179500,113700,113800,113800,113700,76
|
|
20250509,111700,1898531100,113800,113800,113800,113600,37
|
|
20250509,111600,1894325500,113700,113800,113800,113700,28
|
|
20250509,111500,1891139300,113800,113900,114000,113800,7
|
|
20250509,111400,1890342300,113900,114000,114000,113900,317
|
|
20250509,111300,1854217200,114000,114200,114200,114000,52
|
|
20250509,111200,1848286900,114200,114200,114200,114100,9
|
|
20250509,111100,1847259200,114300,114200,114300,114100,70
|
|
20250509,111000,1839266000,114100,114100,114200,114100,23
|
|
20250509,110900,1836640900,114200,114100,114200,114100,46
|
|
20250509,110800,1831388600,114100,114200,114200,114100,51
|
|
20250509,110700,1825566300,114300,114100,114300,114100,54
|
|
20250509,110600,1819397000,114100,114100,114200,114100,71
|
|
20250509,110500,1811294400,114000,114000,114100,114000,12
|
|
20250509,110400,1809926100,114000,114300,114300,114000,194
|
|
20250509,110300,1787778000,114200,114200,114200,114100,71
|
|
20250509,110200,1779670200,114200,114100,114200,114100,40
|
|
20250509,110100,1775103100,114200,114300,114300,114200,71
|
|
20250509,110000,1766988300,114300,114200,114400,114200,76
|
|
20250509,105900,1758301500,114200,114000,114200,113900,19
|
|
20250509,105800,1756134500,114100,114000,114200,113900,35
|
|
20250509,105700,1752142500,114000,113900,114000,113900,154
|
|
20250509,105600,1734587000,114000,113800,114000,113800,69
|
|
20250509,105500,1726723200,113800,113900,113900,113800,35
|
|
20250509,105400,1722737900,113600,113900,114000,113600,82
|
|
20250509,105300,1713397600,113900,114000,114000,113800,25
|
|
20250509,105200,1710551500,113800,113700,114000,113600,116
|
|
20250509,105100,1697338100,113900,113700,113900,113600,87
|
|
20250509,105000,1687441600,113700,113700,113700,113600,54
|
|
20250509,104900,1681302000,113700,113400,113700,113400,45
|
|
20250509,104800,1676186200,113400,113400,113500,113300,47
|
|
20250509,104700,1670855600,113400,113300,113400,113300,17
|
|
20250509,104600,1668929200,113300,113200,113300,113200,17
|
|
20250509,104500,1667003900,113200,113300,113500,113200,116
|
|
20250509,104400,1653855500,113300,113300,113400,113300,26
|
|
20250509,104300,1650908700,113200,113500,113500,113200,50
|
|
20250509,104200,1645240500,113500,113300,113500,113300,50
|
|
20250509,104100,1639574100,113300,113100,113300,113000,11
|
|
20250509,104000,1638329900,113100,112900,113100,112800,93
|
|
20250509,103900,1627825700,112800,112800,112800,112800,7
|
|
20250509,103800,1627036100,112800,113300,113300,112700,90
|
|
20250509,103700,1616857700,113300,112800,113300,112800,36
|
|
20250509,103600,1612794400,112500,112900,112900,112500,104
|
|
20250509,103500,1601062700,113000,112850,113000,112850,34
|
|
20250509,103400,1597223350,112800,112900,113000,112800,61
|
|
20250509,103300,1590331450,113000,112900,113000,112800,43
|
|
20250509,103200,1585473950,112800,113000,113000,112800,8
|
|
20250509,103100,1584570450,113000,112500,113000,112500,42
|
|
20250509,103000,1579833850,112600,112500,112600,112500,99
|
|
20250509,102900,1568690350,112400,112200,112400,112100,98
|
|
20250509,102800,1557686650,112100,112200,112200,112100,16
|
|
20250509,102700,1555891750,112300,112200,112300,112100,44
|
|
20250509,102600,1550954350,112100,112100,112100,112100,43
|
|
20250509,102500,1546134050,112000,112000,112000,111900,54
|
|
20250509,102400,1540090250,111900,112100,112100,111900,13
|
|
20250509,102300,1538635150,112100,111900,112200,111900,197
|
|
20250509,102200,1516543450,111900,112000,112000,111900,21
|
|
20250509,102100,1514192250,112100,112000,112100,112000,36
|
|
20250509,102000,1510159950,112000,112300,112300,112000,127
|
|
20250509,101900,1495905650,112900,111800,114300,111700,385
|
|
20250509,101800,1452438950,111800,111800,111800,111600,155
|
|
20250509,101700,1435135450,111700,111700,111800,111700,39
|
|
20250509,101600,1430778050,111700,111800,111900,111700,68
|
|
20250509,101500,1423179850,111900,111800,112100,111700,82
|
|
20250509,101400,1413996150,112100,112000,112100,111800,192
|
|
20250509,101300,1392494850,112000,111800,112100,111800,117
|
|
20250509,101200,1379407950,111800,111900,112100,111800,77
|
|
20250509,101100,1370786550,111900,111900,111900,111800,33
|
|
20250509,101000,1367094050,112000,112100,112200,111900,74
|
|
20250509,100900,1358799150,112100,112100,112200,112100,47
|
|
20250509,100800,1353529250,112200,112200,112200,112000,157
|
|
20250509,100700,1335918050,112300,112500,112500,112000,102
|
|
20250509,100600,1324459750,112600,112600,112600,112500,60
|
|
20250509,100500,1317706450,112600,112800,112800,112600,76
|
|
20250509,100400,1309136950,113000,112800,113100,112700,90
|
|
20250509,100300,1298974850,112900,112800,113000,112600,92
|
|
20250509,100200,1288585850,112900,113100,113100,112700,266
|
|
20250509,100100,1258552850,113200,113100,114300,113100,143
|
|
20250509,100000,1242346850,113000,113000,113200,112800,80
|
|
20250509,095900,1233310850,112900,112900,113000,112900,44
|
|
20250509,095800,1228342850,112900,113100,113500,112900,86
|
|
20250509,095700,1218610650,112900,112800,113000,112700,70
|
|
20250509,095600,1210713150,112700,112700,112700,112400,199
|
|
20250509,095500,1188318950,112700,113200,113200,112700,251
|
|
20250509,095400,1159961450,113100,113500,113500,113100,73
|
|
20250509,095300,1151689850,113400,113900,113900,113400,506
|
|
20250509,095200,1094197850,113900,114000,114000,113800,35
|
|
20250509,095100,1090212650,114100,114200,114200,114100,39
|
|
20250509,095000,1085762250,114200,114100,114400,114100,60
|
|
20250509,094900,1078905450,114100,114200,114200,114000,44
|
|
20250509,094800,1073885150,114100,114100,114100,114100,27
|
|
20250509,094700,1070804450,114250,114400,114400,114000,61
|
|
20250509,094600,1063838600,114200,114500,114500,114200,55
|
|
20250509,094500,1057552100,114200,114700,114700,114200,121
|
|
20250509,094400,1043695900,114700,114800,114800,114600,122
|
|
20250509,094300,1029700400,114800,115000,115100,114800,83
|
|
20250509,094200,1020158600,114800,114800,114800,114600,60
|
|
20250509,094100,1013272600,115000,114700,115200,114600,431
|
|
20250509,094000,963725700,114700,114400,114700,114400,40
|
|
20250509,093900,959145900,114400,113700,114400,113700,255
|
|
20250509,093800,930104200,113700,113550,113800,113300,1144
|
|
20250509,093700,800221150,113500,113700,113700,113500,28
|
|
20250509,093600,797038550,113800,113800,113800,113750,49
|
|
20250509,093500,791462450,113600,114200,114200,113600,678
|
|
20250509,093400,714268350,114300,114500,114600,114300,245
|
|
20250509,093300,686198550,114600,114600,114600,114600,83
|
|
20250509,093200,676686750,114600,114600,114800,114600,121
|
|
20250509,093100,662811750,114600,114400,114600,114100,656
|
|
20250509,093000,587690150,114400,114100,114400,114100,48
|
|
20250509,092900,582206250,114000,114000,114000,113900,91
|
|
20250509,092800,571832450,114000,113900,114000,113800,95
|
|
20250509,092700,561010350,113900,113800,113900,113800,7
|
|
20250509,092600,560213650,113800,113900,113900,113800,64
|
|
20250509,092500,552925750,114200,113800,114200,113800,25
|
|
20250509,092400,550076550,113600,113600,113900,113600,84
|
|
20250509,092300,540523550,113600,113800,113800,113500,43
|
|
20250509,092200,535636700,113800,113800,113800,113800,6
|
|
20250509,092100,534953900,113800,114000,114000,113800,83
|
|
20250509,092000,525497100,114000,113900,114000,113900,5
|
|
20250509,091900,524927350,114200,114100,114200,114100,55
|
|
20250509,091800,518646450,114100,113750,114100,113500,503
|
|
20250509,091700,461423400,113750,113600,113750,113600,87
|
|
20250509,091600,451530900,113600,113800,113800,113200,148
|
|
20250509,091500,434718900,113800,114200,114200,113500,186
|
|
20250509,091400,413538500,114300,114300,114500,114300,33
|
|
20250509,091300,409766200,114200,113900,115000,113900,187
|
|
20250509,091200,388336400,114400,114300,114400,113800,378
|
|
20250509,091100,345200400,114400,114200,114400,114200,28
|
|
20250509,091000,341999800,114200,113800,114200,113800,54
|
|
20250509,090900,335844100,113900,113700,114000,113500,583
|
|
20250509,090800,269534300,113500,113500,113700,113500,120
|
|
20250509,090700,255902000,113300,113200,113300,112900,229
|
|
20250509,090600,230000100,112800,113300,113300,112800,41
|
|
20250509,090500,225365700,113300,113300,113600,113000,36
|
|
20250509,090400,221285500,113300,113300,113600,113300,72
|
|
20250509,090300,213125900,113300,113800,114300,113100,468
|
|
20250509,090200,159886800,113700,113300,113700,113200,777
|
|
20250509,090100,71702400,113300,113400,113600,112800,26
|
|
20250509,090000,68757600,113300,112700,113300,112200,610
|