759 lines
43 KiB
CSV
759 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,213600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,213500,15249993100,101400,101400,101400,101400,0
|
|
20250513,213400,15249993100,101400,101400,101400,101400,0
|
|
20250513,213300,15249993100,101400,101400,101400,101400,0
|
|
20250513,213200,15249993100,101400,101400,101400,101400,0
|
|
20250513,213100,15249993100,101400,101400,101400,101400,0
|
|
20250513,213000,15249993100,101400,101400,101400,101400,0
|
|
20250513,212900,15249993100,101400,101400,101400,101400,0
|
|
20250513,212800,15249993100,101400,101400,101400,101400,0
|
|
20250513,212700,15249993100,101400,101400,101400,101400,0
|
|
20250513,212600,15249993100,101400,101400,101400,101400,0
|
|
20250513,212500,15249993100,101400,101400,101400,101400,0
|
|
20250513,212400,15249993100,101400,101400,101400,101400,0
|
|
20250513,212300,15249993100,101400,101400,101400,101400,0
|
|
20250513,212200,15249993100,101400,101400,101400,101400,0
|
|
20250513,212100,15249993100,101400,101400,101400,101400,0
|
|
20250513,212000,15249993100,101400,101400,101400,101400,0
|
|
20250513,211900,15249993100,101400,101400,101400,101400,0
|
|
20250513,211800,15249993100,101400,101400,101400,101400,0
|
|
20250513,211700,15249993100,101400,101400,101400,101400,0
|
|
20250513,211600,15249993100,101400,101400,101400,101400,0
|
|
20250513,211500,15249993100,101400,101400,101400,101400,0
|
|
20250513,211400,15249993100,101400,101400,101400,101400,0
|
|
20250513,211300,15249993100,101400,101400,101400,101400,0
|
|
20250513,211200,15249993100,101400,101400,101400,101400,0
|
|
20250513,211100,15249993100,101400,101400,101400,101400,0
|
|
20250513,211000,15249993100,101400,101400,101400,101400,0
|
|
20250513,210900,15249993100,101400,101400,101400,101400,0
|
|
20250513,210800,15249993100,101400,101400,101400,101400,0
|
|
20250513,210700,15249993100,101400,101400,101400,101400,0
|
|
20250513,210600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,210500,15249993100,101400,101400,101400,101400,0
|
|
20250513,210400,15249993100,101400,101400,101400,101400,0
|
|
20250513,210300,15249993100,101400,101400,101400,101400,0
|
|
20250513,210200,15249993100,101400,101400,101400,101400,0
|
|
20250513,210100,15249993100,101400,101400,101400,101400,0
|
|
20250513,210000,15249993100,101400,101400,101400,101400,0
|
|
20250513,205900,15249993100,101400,101400,101400,101400,0
|
|
20250513,205800,15249993100,101400,101400,101400,101400,0
|
|
20250513,205700,15249993100,101400,101400,101400,101400,0
|
|
20250513,205600,15249993100,101400,101400,101400,101400,0
|
|
20250513,205500,15249993100,101400,101400,101400,101400,0
|
|
20250513,205400,15249993100,101400,101400,101400,101400,0
|
|
20250513,205300,15249993100,101400,101400,101400,101400,0
|
|
20250513,205200,15249993100,101400,101400,101400,101400,0
|
|
20250513,205100,15249993100,101400,101400,101400,101400,0
|
|
20250513,205000,15249993100,101400,101400,101400,101400,0
|
|
20250513,204900,15249993100,101400,101400,101400,101400,0
|
|
20250513,204800,15249993100,101400,101400,101400,101400,0
|
|
20250513,204700,15249993100,101400,101400,101400,101400,0
|
|
20250513,204600,15249993100,101400,101400,101400,101400,0
|
|
20250513,204500,15249993100,101400,101400,101400,101400,0
|
|
20250513,204400,15249993100,101400,101400,101400,101400,0
|
|
20250513,204300,15249993100,101400,101400,101400,101400,0
|
|
20250513,204200,15249993100,101400,101400,101400,101400,0
|
|
20250513,204100,15249993100,101400,101400,101400,101400,0
|
|
20250513,204000,15249993100,101400,101400,101400,101400,0
|
|
20250513,203900,15249993100,101400,101400,101400,101400,0
|
|
20250513,203800,15249993100,101400,101400,101400,101400,0
|
|
20250513,203700,15249993100,101400,101400,101400,101400,0
|
|
20250513,203600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,203500,15249993100,101400,101400,101400,101400,0
|
|
20250513,203400,15249993100,101400,101400,101400,101400,0
|
|
20250513,203300,15249993100,101400,101400,101400,101400,0
|
|
20250513,203200,15249993100,101400,101400,101400,101400,0
|
|
20250513,203100,15249993100,101400,101400,101400,101400,0
|
|
20250513,203000,15249993100,101400,101400,101400,101400,0
|
|
20250513,202900,15249993100,101400,101400,101400,101400,0
|
|
20250513,202800,15249993100,101400,101400,101400,101400,0
|
|
20250513,202700,15249993100,101400,101400,101400,101400,0
|
|
20250513,202600,15249993100,101400,101400,101400,101400,0
|
|
20250513,202500,15249993100,101400,101400,101400,101400,0
|
|
20250513,202400,15249993100,101400,101400,101400,101400,0
|
|
20250513,202300,15249993100,101400,101400,101400,101400,0
|
|
20250513,202200,15249993100,101400,101400,101400,101400,0
|
|
20250513,202100,15249993100,101400,101400,101400,101400,0
|
|
20250513,202000,15249993100,101400,101400,101400,101400,0
|
|
20250513,201900,15249993100,101400,101400,101400,101400,0
|
|
20250513,201800,15249993100,101400,101400,101400,101400,0
|
|
20250513,201700,15249993100,101400,101400,101400,101400,0
|
|
20250513,201600,15249993100,101400,101400,101400,101400,0
|
|
20250513,201500,15249993100,101400,101400,101400,101400,0
|
|
20250513,201400,15249993100,101400,101400,101400,101400,0
|
|
20250513,201300,15249993100,101400,101400,101400,101400,0
|
|
20250513,201200,15249993100,101400,101400,101400,101400,0
|
|
20250513,201100,15249993100,101400,101400,101400,101400,0
|
|
20250513,201000,15249993100,101400,101400,101400,101400,0
|
|
20250513,200900,15249993100,101400,101400,101400,101400,0
|
|
20250513,200800,15249993100,101400,101400,101400,101400,0
|
|
20250513,200700,15249993100,101400,101400,101400,101400,0
|
|
20250513,200600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,200500,15249993100,101400,101400,101400,101400,0
|
|
20250513,200400,15249993100,101400,101400,101400,101400,0
|
|
20250513,200300,15249993100,101400,101400,101400,101400,0
|
|
20250513,200200,15249993100,101400,101400,101400,101400,0
|
|
20250513,200100,15249993100,101400,101400,101400,101400,0
|
|
20250513,200000,15249993100,101400,101400,101400,101400,0
|
|
20250513,195900,15249993100,101400,101400,101400,101400,0
|
|
20250513,195800,15249993100,101400,101400,101400,101400,0
|
|
20250513,195700,15249993100,101400,101400,101400,101400,0
|
|
20250513,195600,15249993100,101400,101400,101400,101400,0
|
|
20250513,195500,15249993100,101400,101400,101400,101400,0
|
|
20250513,195400,15249993100,101400,101400,101400,101400,0
|
|
20250513,195300,15249993100,101400,101400,101400,101400,0
|
|
20250513,195200,15249993100,101400,101400,101400,101400,0
|
|
20250513,195100,15249993100,101400,101400,101400,101400,0
|
|
20250513,195000,15249993100,101400,101400,101400,101400,0
|
|
20250513,194900,15249993100,101400,101400,101400,101400,0
|
|
20250513,194800,15249993100,101400,101400,101400,101400,0
|
|
20250513,194700,15249993100,101400,101400,101400,101400,0
|
|
20250513,194600,15249993100,101400,101400,101400,101400,0
|
|
20250513,194500,15249993100,101400,101400,101400,101400,0
|
|
20250513,194400,15249993100,101400,101400,101400,101400,0
|
|
20250513,194300,15249993100,101400,101400,101400,101400,0
|
|
20250513,194200,15249993100,101400,101400,101400,101400,0
|
|
20250513,194100,15249993100,101400,101400,101400,101400,0
|
|
20250513,194000,15249993100,101400,101400,101400,101400,0
|
|
20250513,193900,15249993100,101400,101400,101400,101400,0
|
|
20250513,193800,15249993100,101400,101400,101400,101400,0
|
|
20250513,193700,15249993100,101400,101400,101400,101400,0
|
|
20250513,193600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,193500,15249993100,101400,101400,101400,101400,0
|
|
20250513,193400,15249993100,101400,101400,101400,101400,0
|
|
20250513,193300,15249993100,101400,101400,101400,101400,0
|
|
20250513,193200,15249993100,101400,101400,101400,101400,0
|
|
20250513,193100,15249993100,101400,101400,101400,101400,0
|
|
20250513,193000,15249993100,101400,101400,101400,101400,0
|
|
20250513,192900,15249993100,101400,101400,101400,101400,0
|
|
20250513,192800,15249993100,101400,101400,101400,101400,0
|
|
20250513,192700,15249993100,101400,101400,101400,101400,0
|
|
20250513,192600,15249993100,101400,101400,101400,101400,0
|
|
20250513,192500,15249993100,101400,101400,101400,101400,0
|
|
20250513,192400,15249993100,101400,101400,101400,101400,0
|
|
20250513,192300,15249993100,101400,101400,101400,101400,0
|
|
20250513,192200,15249993100,101400,101400,101400,101400,0
|
|
20250513,192100,15249993100,101400,101400,101400,101400,0
|
|
20250513,192000,15249993100,101400,101400,101400,101400,0
|
|
20250513,191900,15249993100,101400,101400,101400,101400,0
|
|
20250513,191800,15249993100,101400,101400,101400,101400,0
|
|
20250513,191700,15249993100,101400,101400,101400,101400,0
|
|
20250513,191600,15249993100,101400,101400,101400,101400,0
|
|
20250513,191500,15249993100,101400,101400,101400,101400,0
|
|
20250513,191400,15249993100,101400,101400,101400,101400,0
|
|
20250513,191300,15249993100,101400,101400,101400,101400,0
|
|
20250513,191200,15249993100,101400,101400,101400,101400,0
|
|
20250513,191100,15249993100,101400,101400,101400,101400,0
|
|
20250513,191000,15249993100,101400,101400,101400,101400,0
|
|
20250513,190900,15249993100,101400,101400,101400,101400,0
|
|
20250513,190800,15249993100,101400,101400,101400,101400,0
|
|
20250513,190700,15249993100,101400,101400,101400,101400,0
|
|
20250513,190600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,190500,15249993100,101400,101400,101400,101400,0
|
|
20250513,190400,15249993100,101400,101400,101400,101400,0
|
|
20250513,190300,15249993100,101400,101400,101400,101400,0
|
|
20250513,190200,15249993100,101400,101400,101400,101400,0
|
|
20250513,190100,15249993100,101400,101400,101400,101400,0
|
|
20250513,190000,15249993100,101400,101400,101400,101400,0
|
|
20250513,185900,15249993100,101400,101400,101400,101400,0
|
|
20250513,185800,15249993100,101400,101400,101400,101400,0
|
|
20250513,185700,15249993100,101400,101400,101400,101400,0
|
|
20250513,185600,15249993100,101400,101400,101400,101400,0
|
|
20250513,185500,15249993100,101400,101400,101400,101400,0
|
|
20250513,185400,15249993100,101400,101400,101400,101400,0
|
|
20250513,185300,15249993100,101400,101400,101400,101400,0
|
|
20250513,185200,15249993100,101400,101400,101400,101400,0
|
|
20250513,185100,15249993100,101400,101400,101400,101400,0
|
|
20250513,185000,15249993100,101400,101400,101400,101400,0
|
|
20250513,184900,15249993100,101400,101400,101400,101400,0
|
|
20250513,184800,15249993100,101400,101400,101400,101400,0
|
|
20250513,184700,15249993100,101400,101400,101400,101400,0
|
|
20250513,184600,15249993100,101400,101400,101400,101400,0
|
|
20250513,184500,15249993100,101400,101400,101400,101400,0
|
|
20250513,184400,15249993100,101400,101400,101400,101400,0
|
|
20250513,184300,15249993100,101400,101400,101400,101400,0
|
|
20250513,184200,15249993100,101400,101400,101400,101400,0
|
|
20250513,184100,15249993100,101400,101400,101400,101400,0
|
|
20250513,184000,15249993100,101400,101400,101400,101400,0
|
|
20250513,183900,15249993100,101400,101400,101400,101400,0
|
|
20250513,183800,15249993100,101400,101400,101400,101400,0
|
|
20250513,183700,15249993100,101400,101400,101400,101400,0
|
|
20250513,183600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,183500,15249993100,101400,101400,101400,101400,0
|
|
20250513,183400,15249993100,101400,101400,101400,101400,0
|
|
20250513,183300,15249993100,101400,101400,101400,101400,0
|
|
20250513,183200,15249993100,101400,101400,101400,101400,0
|
|
20250513,183100,15249993100,101400,101400,101400,101400,0
|
|
20250513,183000,15249993100,101400,101400,101400,101400,0
|
|
20250513,182900,15249993100,101400,101400,101400,101400,0
|
|
20250513,182800,15249993100,101400,101400,101400,101400,0
|
|
20250513,182700,15249993100,101400,101400,101400,101400,0
|
|
20250513,182600,15249993100,101400,101400,101400,101400,0
|
|
20250513,182500,15249993100,101400,101400,101400,101400,0
|
|
20250513,182400,15249993100,101400,101400,101400,101400,0
|
|
20250513,182300,15249993100,101400,101400,101400,101400,0
|
|
20250513,182200,15249993100,101400,101400,101400,101400,0
|
|
20250513,182100,15249993100,101400,101400,101400,101400,0
|
|
20250513,182000,15249993100,101400,101400,101400,101400,0
|
|
20250513,181900,15249993100,101400,101400,101400,101400,0
|
|
20250513,181800,15249993100,101400,101400,101400,101400,0
|
|
20250513,181700,15249993100,101400,101400,101400,101400,0
|
|
20250513,181600,15249993100,101400,101400,101400,101400,0
|
|
20250513,181500,15249993100,101400,101400,101400,101400,0
|
|
20250513,181400,15249993100,101400,101400,101400,101400,0
|
|
20250513,181300,15249993100,101400,101400,101400,101400,0
|
|
20250513,181200,15249993100,101400,101400,101400,101400,0
|
|
20250513,181100,15249993100,101400,101400,101400,101400,0
|
|
20250513,181000,15249993100,101400,101400,101400,101400,0
|
|
20250513,180900,15249993100,101400,101400,101400,101400,0
|
|
20250513,180800,15249993100,101400,101400,101400,101400,0
|
|
20250513,180700,15249993100,101400,101400,101400,101400,0
|
|
20250513,180600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,180500,15249993100,101400,101400,101400,101400,0
|
|
20250513,180400,15249993100,101400,101400,101400,101400,0
|
|
20250513,180300,15249993100,101400,101400,101400,101400,0
|
|
20250513,180200,15249993100,101400,101400,101400,101400,0
|
|
20250513,180100,15249993100,101400,101400,101400,101400,0
|
|
20250513,180000,15249993100,101400,101400,101400,101400,0
|
|
20250513,175900,15249993100,101400,101400,101400,101400,0
|
|
20250513,175800,15249993100,101400,101400,101400,101400,0
|
|
20250513,175700,15249993100,101400,101400,101400,101400,0
|
|
20250513,175600,15249993100,101400,101400,101400,101400,0
|
|
20250513,175500,15249993100,101400,101400,101400,101400,0
|
|
20250513,175400,15249993100,101400,101400,101400,101400,0
|
|
20250513,175300,15249993100,101400,101400,101400,101400,0
|
|
20250513,175200,15249993100,101400,101400,101400,101400,0
|
|
20250513,175100,15249993100,101400,101400,101400,101400,0
|
|
20250513,175000,15249993100,101400,101400,101400,101400,0
|
|
20250513,174900,15249993100,101400,101400,101400,101400,0
|
|
20250513,174800,15249993100,101400,101400,101400,101400,0
|
|
20250513,174700,15249993100,101400,101400,101400,101400,0
|
|
20250513,174600,15249993100,101400,101400,101400,101400,0
|
|
20250513,174500,15249993100,101400,101400,101400,101400,0
|
|
20250513,174400,15249993100,101400,101400,101400,101400,0
|
|
20250513,174300,15249993100,101400,101400,101400,101400,0
|
|
20250513,174200,15249993100,101400,101400,101400,101400,0
|
|
20250513,174100,15249993100,101400,101400,101400,101400,0
|
|
20250513,174000,15249993100,101400,101400,101400,101400,0
|
|
20250513,173900,15249993100,101400,101400,101400,101400,0
|
|
20250513,173800,15249993100,101400,101400,101400,101400,0
|
|
20250513,173700,15249993100,101400,101400,101400,101400,0
|
|
20250513,173600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,173500,15249993100,101400,101400,101400,101400,0
|
|
20250513,173400,15249993100,101400,101400,101400,101400,0
|
|
20250513,173300,15249993100,101400,101400,101400,101400,0
|
|
20250513,173200,15249993100,101400,101400,101400,101400,0
|
|
20250513,173100,15249993100,101400,101400,101400,101400,0
|
|
20250513,173000,15249993100,101400,101400,101400,101400,0
|
|
20250513,172900,15249993100,101400,101400,101400,101400,0
|
|
20250513,172800,15249993100,101400,101400,101400,101400,0
|
|
20250513,172700,15249993100,101400,101400,101400,101400,0
|
|
20250513,172600,15249993100,101400,101400,101400,101400,0
|
|
20250513,172500,15249993100,101400,101400,101400,101400,0
|
|
20250513,172400,15249993100,101400,101400,101400,101400,0
|
|
20250513,172300,15249993100,101400,101400,101400,101400,0
|
|
20250513,172200,15249993100,101400,101400,101400,101400,0
|
|
20250513,172100,15249993100,101400,101400,101400,101400,0
|
|
20250513,172000,15249993100,101400,101400,101400,101400,0
|
|
20250513,171900,15249993100,101400,101400,101400,101400,0
|
|
20250513,171800,15249993100,101400,101400,101400,101400,0
|
|
20250513,171700,15249993100,101400,101400,101400,101400,0
|
|
20250513,171600,15249993100,101400,101400,101400,101400,0
|
|
20250513,171500,15249993100,101400,101400,101400,101400,0
|
|
20250513,171400,15249993100,101400,101400,101400,101400,0
|
|
20250513,171300,15249993100,101400,101400,101400,101400,0
|
|
20250513,171200,15249993100,101400,101400,101400,101400,0
|
|
20250513,171100,15249993100,101400,101400,101400,101400,0
|
|
20250513,171000,15249993100,101400,101400,101400,101400,0
|
|
20250513,170900,15249993100,101400,101400,101400,101400,0
|
|
20250513,170800,15249993100,101400,101400,101400,101400,0
|
|
20250513,170700,15249993100,101400,101400,101400,101400,0
|
|
20250513,170600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,170500,15249993100,101400,101400,101400,101400,0
|
|
20250513,170400,15249993100,101400,101400,101400,101400,0
|
|
20250513,170300,15249993100,101400,101400,101400,101400,0
|
|
20250513,170200,15249993100,101400,101400,101400,101400,0
|
|
20250513,170100,15249993100,101400,101400,101400,101400,0
|
|
20250513,170000,15249993100,101400,101400,101400,101400,0
|
|
20250513,165900,15249993100,101400,101400,101400,101400,0
|
|
20250513,165800,15249993100,101400,101400,101400,101400,0
|
|
20250513,165700,15249993100,101400,101400,101400,101400,0
|
|
20250513,165600,15249993100,101400,101400,101400,101400,0
|
|
20250513,165500,15249993100,101400,101400,101400,101400,0
|
|
20250513,165400,15249993100,101400,101400,101400,101400,0
|
|
20250513,165300,15249993100,101400,101400,101400,101400,0
|
|
20250513,165200,15249993100,101400,101400,101400,101400,0
|
|
20250513,165100,15249993100,101400,101400,101400,101400,0
|
|
20250513,165000,15249993100,101400,101400,101400,101400,0
|
|
20250513,164900,15249993100,101400,101400,101400,101400,0
|
|
20250513,164800,15249993100,101400,101400,101400,101400,0
|
|
20250513,164700,15249993100,101400,101400,101400,101400,0
|
|
20250513,164600,15249993100,101400,101400,101400,101400,0
|
|
20250513,164500,15249993100,101400,101400,101400,101400,0
|
|
20250513,164400,15249993100,101400,101400,101400,101400,0
|
|
20250513,164300,15249993100,101400,101400,101400,101400,0
|
|
20250513,164200,15249993100,101400,101400,101400,101400,0
|
|
20250513,164100,15249993100,101400,101400,101400,101400,0
|
|
20250513,164000,15249993100,101400,101400,101400,101400,0
|
|
20250513,163900,15249993100,101400,101400,101400,101400,0
|
|
20250513,163800,15249993100,101400,101400,101400,101400,0
|
|
20250513,163700,15249993100,101400,101400,101400,101400,0
|
|
20250513,163600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,163500,15249993100,101400,101400,101400,101400,0
|
|
20250513,163400,15249993100,101400,101400,101400,101400,0
|
|
20250513,163300,15249993100,101400,101400,101400,101400,0
|
|
20250513,163200,15249993100,101400,101400,101400,101400,0
|
|
20250513,163100,15249993100,101400,101400,101400,101400,0
|
|
20250513,163000,15249993100,101400,101400,101400,101400,0
|
|
20250513,162900,15249993100,101400,101400,101400,101400,0
|
|
20250513,162800,15249993100,101400,101400,101400,101400,0
|
|
20250513,162700,15249993100,101400,101400,101400,101400,0
|
|
20250513,162600,15249993100,101400,101400,101400,101400,0
|
|
20250513,162500,15249993100,101400,101400,101400,101400,0
|
|
20250513,162400,15249993100,101400,101400,101400,101400,0
|
|
20250513,162300,15249993100,101400,101400,101400,101400,0
|
|
20250513,162200,15249993100,101400,101400,101400,101400,0
|
|
20250513,162100,15249993100,101400,101400,101400,101400,0
|
|
20250513,162000,15249993100,101400,101400,101400,101400,0
|
|
20250513,161900,15249993100,101400,101400,101400,101400,0
|
|
20250513,161800,15249993100,101400,101400,101400,101400,0
|
|
20250513,161700,15249993100,101400,101400,101400,101400,0
|
|
20250513,161600,15249993100,101400,101400,101400,101400,0
|
|
20250513,161500,15249993100,101400,101400,101400,101400,0
|
|
20250513,161400,15249993100,101400,101400,101400,101400,0
|
|
20250513,161300,15249993100,101400,101400,101400,101400,0
|
|
20250513,161200,15249993100,101400,101400,101400,101400,0
|
|
20250513,161100,15249993100,101400,101400,101400,101400,0
|
|
20250513,161000,15249993100,101400,101400,101400,101400,0
|
|
20250513,160900,15249993100,101400,101400,101400,101400,0
|
|
20250513,160800,15249993100,101400,101400,101400,101400,0
|
|
20250513,160700,15249993100,101400,101400,101400,101400,0
|
|
20250513,160600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,160500,15249993100,101400,101400,101400,101400,0
|
|
20250513,160400,15249993100,101400,101400,101400,101400,0
|
|
20250513,160300,15249993100,101400,101400,101400,101400,0
|
|
20250513,160200,15249993100,101400,101400,101400,101400,0
|
|
20250513,160100,15249993100,101400,101400,101400,101400,0
|
|
20250513,160000,15249993100,101400,101400,101400,101400,0
|
|
20250513,155900,15249993100,101400,101400,101400,101400,0
|
|
20250513,155800,15249993100,101400,101400,101400,101400,0
|
|
20250513,155700,15249993100,101400,101400,101400,101400,0
|
|
20250513,155600,15249993100,101400,101400,101400,101400,0
|
|
20250513,155500,15249993100,101400,101400,101400,101400,0
|
|
20250513,155400,15249993100,101400,101400,101400,101400,0
|
|
20250513,155300,15249993100,101400,101400,101400,101400,0
|
|
20250513,155200,15249993100,101400,101400,101400,101400,0
|
|
20250513,155100,15249993100,101400,101400,101400,101400,0
|
|
20250513,155000,15249993100,101400,101400,101400,101400,0
|
|
20250513,154900,15249993100,101400,101400,101400,101400,0
|
|
20250513,154800,15249993100,101400,101400,101400,101400,0
|
|
20250513,154700,15249993100,101400,101400,101400,101400,0
|
|
20250513,154600,15249993100,101400,101400,101400,101400,0
|
|
20250513,154500,15249993100,101400,101400,101400,101400,0
|
|
20250513,154400,15249993100,101400,101400,101400,101400,0
|
|
20250513,154300,15249993100,101400,101400,101400,101400,0
|
|
20250513,154200,15249993100,101400,101400,101400,101400,0
|
|
20250513,154100,15249993100,101400,101400,101400,101400,0
|
|
20250513,154000,15249993100,101400,101400,101400,101400,0
|
|
20250513,153900,15249993100,101400,101400,101400,101400,0
|
|
20250513,153800,15249993100,101400,101400,101400,101400,0
|
|
20250513,153700,15249993100,101400,101400,101400,101400,0
|
|
20250513,153600,15249993100,101400,101400,101400,101400,1653
|
|
20250513,153500,15249993100,101400,101400,101400,101400,0
|
|
20250513,153400,15249993100,101400,101400,101400,101400,0
|
|
20250513,153300,15249993100,101400,101400,101400,101400,0
|
|
20250513,153200,15249993100,101400,101400,101400,101400,0
|
|
20250513,153100,15249993100,101400,101400,101400,101400,0
|
|
20250513,153000,15249993100,101400,101400,101400,101400,1653
|
|
20250513,152900,15082378900,101100,101100,101100,101100,0
|
|
20250513,152800,15082378900,101100,101100,101100,101100,0
|
|
20250513,152700,15082378900,101100,101100,101100,101100,0
|
|
20250513,152600,15082378900,101100,101100,101100,101100,0
|
|
20250513,152500,15082378900,101100,101100,101100,101100,0
|
|
20250513,152400,15082378900,101100,101100,101100,101100,0
|
|
20250513,152300,15082378900,101100,101100,101100,101100,0
|
|
20250513,152200,15082378900,101100,101100,101100,101100,0
|
|
20250513,152100,15082378900,101100,101100,101100,101100,0
|
|
20250513,152000,15082378900,101100,101100,101100,101100,0
|
|
20250513,151900,15082378900,101100,101000,101100,100800,436
|
|
20250513,151800,15038332900,101050,101100,101100,101000,158
|
|
20250513,151700,15022366600,101000,100800,101300,100700,276
|
|
20250513,151600,14994500400,100900,100900,101200,100600,455
|
|
20250513,151500,14948628600,100900,100500,100900,100400,598
|
|
20250513,151400,14888454800,100400,100600,100900,100400,653
|
|
20250513,151300,14822808700,100600,100500,100600,100100,419
|
|
20250513,151200,14780726000,100500,100500,100600,100100,430
|
|
20250513,151100,14737563100,100500,100500,100700,100300,298
|
|
20250513,151000,14707617200,100600,100700,100700,100400,652
|
|
20250513,150900,14642109100,100700,100600,100700,100200,427
|
|
20250513,150800,14599209200,100500,100500,100700,100400,248
|
|
20250513,150700,14574282500,100700,100700,100900,100500,395
|
|
20250513,150600,14534531900,100700,100900,101200,100600,543
|
|
20250513,150500,14479811100,101000,100700,101100,100600,542
|
|
20250513,150400,14425193700,100700,100900,100900,100700,205
|
|
20250513,150300,14404529700,100800,100900,101000,100700,465
|
|
20250513,150200,14357637600,100900,101100,101100,100800,244
|
|
20250513,150100,14333021700,101100,101200,101200,100900,301
|
|
20250513,150000,14302615800,101200,101000,101300,100800,463
|
|
20250513,145900,14255841200,101400,100800,101400,100700,256
|
|
20250513,145800,14229978000,100800,101000,101100,100800,395
|
|
20250513,145700,14190148800,101000,100900,101300,100900,231
|
|
20250513,145600,14166826300,100900,101000,101100,100800,457
|
|
20250513,145500,14120700300,101100,101300,101400,100800,331
|
|
20250513,145400,14087265600,101300,101000,101400,100700,715
|
|
20250513,145300,14014919400,101000,101000,101300,100900,452
|
|
20250513,145200,13969221200,101000,101000,101200,100900,219
|
|
20250513,145100,13947090200,101100,101200,101400,100900,385
|
|
20250513,145000,13908138800,101300,101000,101600,101000,650
|
|
20250513,144900,13842304300,100900,101500,101500,100900,273
|
|
20250513,144800,13814659000,101500,101200,101500,101000,358
|
|
20250513,144700,13778448300,101200,101100,101200,101000,423
|
|
20250513,144600,13735700500,101000,101000,101200,100900,291
|
|
20250513,144500,13706305700,101000,100900,101100,100800,361
|
|
20250513,144400,13669859100,100800,100900,101200,100600,311
|
|
20250513,144300,13638498700,100900,100900,100900,100600,251
|
|
20250513,144200,13613203700,101000,100900,101000,100600,674
|
|
20250513,144100,13545278400,100700,100800,101200,100700,430
|
|
20250513,144000,13501856200,100800,100800,101000,100600,362
|
|
20250513,143900,13465378500,100600,100500,100900,100300,362
|
|
20250513,143800,13429023400,100400,100600,101000,100400,264
|
|
20250513,143700,13402465900,100600,100300,100600,100200,573
|
|
20250513,143600,13344956900,100300,100100,100400,100000,367
|
|
20250513,143500,13308186400,100200,100200,100400,100100,349
|
|
20250513,143400,13273219700,100300,100200,100400,100100,273
|
|
20250513,143300,13245855200,100200,100300,100300,100100,285
|
|
20250513,143200,13217307600,100200,100200,100300,100100,294
|
|
20250513,143100,13187834100,100200,100100,100300,100000,332
|
|
20250513,143000,13154567600,100100,100100,100300,100000,403
|
|
20250513,142900,13114211800,100100,100400,100400,100100,214
|
|
20250513,142800,13092757600,100400,100200,100400,100000,472
|
|
20250513,142700,13045463600,100200,100100,100400,100000,366
|
|
20250513,142600,13008789300,100100,100200,100500,100100,286
|
|
20250513,142500,12980132000,100400,100200,100400,100000,383
|
|
20250513,142400,12941756800,100300,100000,100400,99900,442
|
|
20250513,142300,12897509400,100200,100300,100400,100000,461
|
|
20250513,142200,12851314900,100100,100100,100400,100000,339
|
|
20250513,142100,12817362800,100100,100200,100300,99900,335
|
|
20250513,142000,12783858900,100200,100200,100300,100100,275
|
|
20250513,141900,12756313000,100100,100100,100400,99900,494
|
|
20250513,141800,12706813200,100100,100100,100300,99900,233
|
|
20250513,141700,12683497700,100200,100600,100600,99900,286
|
|
20250513,141600,12654838000,100600,100400,100800,100100,501
|
|
20250513,141500,12604574000,100400,100300,100400,100100,219
|
|
20250513,141400,12582610800,100200,100300,100400,100000,434
|
|
20250513,141300,12539144900,100400,100100,100500,100000,362
|
|
20250513,141200,12502873300,100100,100200,100400,100000,373
|
|
20250513,141100,12465520000,100400,100400,100400,100000,388
|
|
20250513,141000,12426601000,100400,100100,100500,99900,436
|
|
20250513,140900,12382964700,100100,99800,100200,99700,235
|
|
20250513,140800,12359489200,99700,99700,100000,99600,302
|
|
20250513,140700,12329355100,99600,99900,100200,99600,336
|
|
20250513,140600,12295826200,99800,99900,99900,99500,332
|
|
20250513,140500,12262738800,99800,99700,100000,99600,623
|
|
20250513,140400,12200532300,99800,99400,100000,99300,342
|
|
20250513,140300,12166481100,99400,99500,99500,99200,414
|
|
20250513,140200,12125350500,99400,99500,99600,99300,448
|
|
20250513,140100,12080812900,99500,99000,99600,99000,369
|
|
20250513,140000,12044177400,99300,99300,99500,99100,453
|
|
20250513,135900,11999207200,99300,99500,99500,99300,242
|
|
20250513,135800,11975159600,99600,99600,99700,99400,421
|
|
20250513,135700,11933268000,99700,99200,99900,99200,459
|
|
20250513,135600,11887636800,99300,99200,99400,99200,494
|
|
20250513,135500,11838590000,99200,99100,99400,99000,482
|
|
20250513,135400,11790776800,99100,99100,99300,98900,501
|
|
20250513,135300,11741124300,99200,99000,99200,98800,346
|
|
20250513,135200,11706867200,99000,99000,99400,99000,290
|
|
20250513,135100,11678139400,99400,98900,99400,98900,530
|
|
20250513,135000,11625658000,99000,99100,99200,98900,368
|
|
20250513,134900,11589218500,99100,99400,99400,99000,283
|
|
20250513,134800,11561176500,99500,99100,99500,99000,467
|
|
20250513,134700,11514848400,99100,99000,99300,99000,478
|
|
20250513,134600,11467518300,99000,99500,99500,99000,299
|
|
20250513,134500,11437911100,99900,99200,99900,99100,458
|
|
20250513,134400,11392449300,99300,99000,99500,99000,444
|
|
20250513,134300,11348410900,99000,99200,99300,99000,583
|
|
20250513,134200,11290605800,99200,99100,99400,99000,527
|
|
20250513,134100,11238341300,99200,99100,99200,99000,330
|
|
20250513,134000,11205644900,99200,99400,99400,99100,483
|
|
20250513,133900,11157738000,99200,99100,99500,99000,474
|
|
20250513,133800,11110698000,99000,99200,99300,99000,494
|
|
20250513,133700,11061710800,99300,99400,99500,99100,392
|
|
20250513,133600,11022800500,99300,99100,99500,99100,335
|
|
20250513,133500,10989559500,99100,99200,99200,99000,448
|
|
20250513,133400,10945169700,99100,99300,99400,99100,380
|
|
20250513,133300,10907473100,99300,99500,99700,99100,520
|
|
20250513,133200,10855812500,99500,99400,99500,99300,366
|
|
20250513,133100,10819438100,99500,99200,99500,99200,386
|
|
20250513,133000,10781120200,99200,99400,99600,99200,378
|
|
20250513,132900,10743535500,99400,99500,99500,99300,278
|
|
20250513,132800,10715908900,99500,99700,99700,99400,252
|
|
20250513,132700,10690825800,99800,99600,100200,99500,372
|
|
20250513,132600,10653743100,99700,100100,100100,99500,542
|
|
20250513,132500,10599641800,100100,100300,100400,100100,266
|
|
20250513,132400,10572976200,100300,100700,101100,100300,709
|
|
20250513,132300,10501630300,100800,100800,101100,100600,125
|
|
20250513,132200,10489032100,100600,100800,101000,100600,223
|
|
20250513,132100,10466560800,101000,100900,101200,100900,175
|
|
20250513,132000,10448890000,100700,100800,100900,100700,80
|
|
20250513,131900,10440828600,100700,100900,101100,100700,173
|
|
20250513,131800,10423376100,100900,101100,101200,100900,196
|
|
20250513,131700,10403568100,101100,100800,101100,100700,120
|
|
20250513,131600,10391462400,100900,100800,101000,100700,199
|
|
20250513,131500,10371393600,100800,101100,101100,100800,92
|
|
20250513,131400,10362107400,101400,100700,101400,100600,186
|
|
20250513,131300,10343341000,100800,100700,100800,100500,1096
|
|
20250513,131200,10233072000,100800,101200,101300,100700,164
|
|
20250513,131100,10216519300,101400,100800,101500,100800,154
|
|
20250513,131000,10200959600,100800,101000,101000,100800,99
|
|
20250513,130900,10190978200,100800,101000,101100,100800,238
|
|
20250513,130800,10166936000,101000,100900,101100,100600,229
|
|
20250513,130700,10143829900,101100,100800,101100,100700,155
|
|
20250513,130600,10128194500,100900,101000,101000,100700,144
|
|
20250513,130500,10113672800,101000,100900,101100,100900,175
|
|
20250513,130400,10095994000,100900,101000,101100,100900,127
|
|
20250513,130300,10083166300,101000,101000,101100,100900,103
|
|
20250513,130200,10072766700,101000,101000,101500,100900,226
|
|
20250513,130100,10049910200,101100,101100,101100,101000,119
|
|
20250513,130000,10037887600,101000,101000,101100,100900,110
|
|
20250513,125900,10026778600,101000,100900,101200,100900,153
|
|
20250513,125800,10011320000,101000,101000,101100,100800,124
|
|
20250513,125700,9998798400,101100,101100,101200,101100,148
|
|
20250513,125600,9983831700,101200,101200,101500,101100,202
|
|
20250513,125500,9963387600,101200,101100,101300,101100,65
|
|
20250513,125400,9956811000,101200,101200,101500,101100,201
|
|
20250513,125300,9936461700,101200,101200,101600,101100,274
|
|
20250513,125200,9908727700,101100,101100,101200,101000,103
|
|
20250513,125100,9898318100,101200,101200,101300,101100,152
|
|
20250513,125000,9882932200,101200,101000,101500,101000,207
|
|
20250513,124900,9861985300,101000,101100,101300,100900,146
|
|
20250513,124800,9847238150,101100,101100,101300,101000,97
|
|
20250513,124700,9837426950,101100,101400,101700,101100,352
|
|
20250513,124600,9801786750,101400,101200,101500,101100,149
|
|
20250513,124500,9786710750,101200,101200,101400,101200,121
|
|
20250513,124400,9774458950,101200,101100,101300,101100,187
|
|
20250513,124300,9755533350,101200,101200,101300,101000,153
|
|
20250513,124200,9740059950,101100,101100,101200,100900,118
|
|
20250513,124100,9728138150,101000,101200,101500,100900,225
|
|
20250513,124000,9705380650,101200,101100,101300,100900,182
|
|
20250513,123900,9686984350,101100,101200,101200,100900,123
|
|
20250513,123800,9674550850,101200,101100,101300,101000,170
|
|
20250513,123700,9657367050,101200,101100,101600,101100,182
|
|
20250513,123600,9638937250,101200,101200,101200,101000,134
|
|
20250513,123500,9625388150,101100,101500,101500,101000,72
|
|
20250513,123400,9618107350,101200,101100,101600,101000,234
|
|
20250513,123300,9594408150,101100,101400,101500,101100,167
|
|
20250513,123200,9577474450,101300,101200,101300,101100,88
|
|
20250513,123100,9568570450,101300,101400,101700,101300,155
|
|
20250513,123000,9552850750,101500,101300,101600,101300,109
|
|
20250513,122900,9541797150,101400,101500,101600,101200,140
|
|
20250513,122800,9527607250,101400,101300,101800,101300,138
|
|
20250513,122700,9513598550,101300,101600,101600,101300,122
|
|
20250513,122600,9501226950,101600,101300,101600,101300,102
|
|
20250513,122500,9490880050,101500,101300,101800,101300,150
|
|
20250513,122400,9475655550,101400,101300,101500,101200,139
|
|
20250513,122300,9461574150,101400,101500,101500,101200,129
|
|
20250513,122200,9448495750,101600,101000,101700,101000,339
|
|
20250513,122100,9414157250,101000,101300,101300,101000,110
|
|
20250513,122000,9403032750,101200,101200,101300,101000,151
|
|
20250513,121900,9387752750,101300,101100,101600,101100,160
|
|
20250513,121800,9371547850,101200,101200,101400,101100,271
|
|
20250513,121700,9344092950,101200,101500,101500,101200,224
|
|
20250513,121600,9321381350,101600,101500,101700,101500,231
|
|
20250513,121500,9297916050,101500,101600,101700,101500,164
|
|
20250513,121400,9281264950,101600,101600,101700,101500,77
|
|
20250513,121300,9273441750,101600,101900,102000,101600,296
|
|
20250513,121200,9243305350,101800,101600,101900,101600,209
|
|
20250513,121100,9222028250,101600,101500,101700,101500,236
|
|
20250513,121000,9198046750,101500,101400,101900,101300,238
|
|
20250513,120900,9173892550,101400,101200,101500,101200,195
|
|
20250513,120800,9154124350,101200,101000,101300,101000,248
|
|
20250513,120700,9129062450,101100,101200,101400,101000,240
|
|
20250513,120600,9104772750,101300,101100,101300,101100,93
|
|
20250513,120500,9095363150,101100,101100,101200,101000,180
|
|
20250513,120400,9077165650,101100,101100,101400,100900,322
|
|
20250513,120300,9044610150,101000,101200,101400,101000,206
|
|
20250513,120200,9023786450,101100,101100,101200,101000,321
|
|
20250513,120100,8991325750,101200,101100,101200,101100,386
|
|
20250513,120000,8952299850,101100,99800,101100,99700,459
|
|
20250513,115900,8906074450,99900,99700,100100,99700,223
|
|
20250513,115800,8883810450,99700,100300,100300,99700,181
|
|
20250513,115700,8865713650,100400,100100,100500,99900,387
|
|
20250513,115600,8826960750,100000,100300,100300,100000,246
|
|
20250513,115500,8802325800,100300,100200,100400,99900,248
|
|
20250513,115400,8777492000,99900,99600,100400,99600,350
|
|
20250513,115300,8742490200,99700,99700,99900,99600,283
|
|
20250513,115200,8714271600,99700,100000,100100,99600,226
|
|
20250513,115100,8691696100,100100,99500,100100,99400,431
|
|
20250513,115000,8648675400,99400,99600,99600,99300,286
|
|
20250513,114900,8620229000,99600,99700,99800,99500,330
|
|
20250513,114800,8587346600,99700,99300,99800,99200,450
|
|
20250513,114700,8542532300,99400,99200,99400,99100,237
|
|
20250513,114600,8519023300,99300,99300,99400,99100,211
|
|
20250513,114500,8498087800,99300,99000,99700,99000,366
|
|
20250513,114400,8461713300,99100,99300,99300,99000,223
|
|
20250513,114300,8439619400,99200,99100,99400,99000,234
|
|
20250513,114200,8416415900,99100,99100,99500,99000,256
|
|
20250513,114100,8391016100,99500,99000,99500,98700,679
|
|
20250513,114000,8323652300,99000,98800,99000,98700,259
|
|
20250513,113900,8298059000,98800,98900,99300,98800,272
|
|
20250513,113800,8271152600,98900,98800,99000,98700,266
|
|
20250513,113700,8244859400,98800,98800,99000,98700,199
|
|
20250513,113600,8225203100,98700,98800,99000,98700,265
|
|
20250513,113500,8199008300,98700,98900,99000,98700,216
|
|
20250513,113400,8177660400,98800,99000,99000,98700,247
|
|
20250513,113300,8153248750,99100,98900,99300,98900,253
|
|
20250513,113200,8128187250,99000,99100,99100,98900,253
|
|
20250513,113100,8103139950,98900,99100,99200,98900,673
|
|
20250513,113000,8036450450,99000,99000,99400,98900,289
|
|
20250513,112900,8007804650,99000,99100,99200,98900,247
|
|
20250513,112800,7983340550,99000,99000,99100,98900,259
|
|
20250513,112700,7957708350,99000,99300,99600,99000,236
|
|
20250513,112600,7934274350,99300,99300,99500,99300,278
|
|
20250513,112500,7906657650,99300,99400,99500,99300,235
|
|
20250513,112400,7883303450,99400,99500,99700,99300,192
|
|
20250513,112300,7864220550,99900,99500,99900,99300,267
|
|
20250513,112200,7837647150,99300,99500,99800,99300,567
|
|
20250513,112100,7781175750,99500,99500,99500,99300,278
|
|
20250513,112000,7753556750,99600,99400,99700,99300,264
|
|
20250513,111900,7727299950,99400,99400,99600,99000,490
|
|
20250513,111800,7678586650,99300,98900,99400,98600,338
|
|
20250513,111700,7645114250,98900,98700,99400,98700,315
|
|
20250513,111600,7613932250,99000,98900,99000,98700,211
|
|
20250513,111500,7593074950,98800,99100,99200,98800,243
|
|
20250513,111400,7569037850,99200,98900,99400,98600,296
|
|
20250513,111300,7539736250,98800,98600,98800,98600,213
|
|
20250513,111200,7518719600,98600,98900,99000,98600,184
|
|
20250513,111100,7500557300,99200,99100,99400,98700,328
|
|
20250513,111000,7468099500,99000,99100,99100,99000,236
|
|
20250513,110900,7444732600,99100,99100,99100,99000,202
|
|
20250513,110800,7424730300,99200,99100,99500,99000,287
|
|
20250513,110700,7396269900,99000,99200,99300,99000,278
|
|
20250513,110600,7368698500,99200,99300,99400,99000,241
|
|
20250513,110500,7344797700,99300,98900,99300,98800,547
|
|
20250513,110400,7290533200,98900,98800,99300,98700,317
|
|
20250513,110300,7259151700,99100,98800,99300,98600,537
|
|
20250513,110200,7206000300,98800,98300,98800,98200,548
|
|
20250513,110100,7152010900,98300,98200,98400,98100,383
|
|
20250513,110000,7114389200,98200,98200,98300,98200,406
|
|
20250513,105900,7074517300,98200,98200,98500,98200,418
|
|
20250513,105800,7033446700,98300,98200,98300,98200,368
|
|
20250513,105700,6997295700,98200,98300,98400,98200,242
|
|
20250513,105600,6973520600,98300,98300,98800,98300,412
|
|
20250513,105500,6932977800,98400,98300,98400,98200,294
|
|
20250513,105400,6904071500,98300,98200,98500,98200,564
|
|
20250513,105300,6848615500,98300,98500,98500,98200,398
|
|
20250513,105200,6809455900,98400,98200,98500,98100,503
|
|
20250513,105100,6760015900,98200,98300,98400,98100,474
|
|
20250513,105000,6713467600,98300,98300,98800,98200,371
|
|
20250513,104900,6676979800,98400,98200,98400,98100,246
|
|
20250513,104800,6652809700,98200,98300,98500,98200,303
|
|
20250513,104700,6623041100,98200,99000,99000,98200,244
|
|
20250513,104600,6599052400,99000,98200,99000,98100,441
|
|
20250513,104500,6555685200,98200,98500,98500,98100,408
|
|
20250513,104400,6515603000,98500,98200,98500,98100,355
|
|
20250513,104300,6480704500,98600,98200,98900,98100,526
|
|
20250513,104200,6429033500,98100,98200,98300,98100,282
|
|
20250513,104100,6401351400,98300,98300,98500,98200,321
|
|
20250513,104000,6369809600,98400,98400,98900,98300,487
|
|
20250513,103900,6321867400,98600,98700,98900,98500,690
|
|
20250513,103800,6253809100,98700,99100,99200,98600,253
|
|
20250513,103700,6228806300,99200,99000,99400,98800,424
|
|
20250513,103600,6186771400,99000,98600,99200,98500,450
|
|
20250513,103500,6142271300,98500,98400,98700,98400,348
|
|
20250513,103400,6108003000,98400,98500,98600,98400,376
|
|
20250513,103300,6070966600,98400,98700,98700,98400,457
|
|
20250513,103200,6025944400,98600,98700,98800,98500,687
|
|
20250513,103100,5958190200,98800,98800,99000,98700,520
|
|
20250513,103000,5906795600,98800,98900,99000,98800,448
|
|
20250513,102900,5862500400,98900,99000,99100,98900,360
|
|
20250513,102800,5826858000,99100,98900,99100,98900,796
|
|
20250513,102700,5748061500,99000,99100,99200,98900,348
|
|
20250513,102600,5713599900,99100,99200,99300,99000,257
|
|
20250513,102500,5688122700,99000,99000,99400,99000,376
|
|
20250513,102400,5650848900,99000,99200,99300,99000,420
|
|
20250513,102300,5609235500,99200,99200,99400,99200,332
|
|
20250513,102200,5576280300,99300,99200,100000,99000,931
|
|
20250513,102100,5483896700,99200,99500,99600,99200,426
|
|
20250513,102000,5441547800,99600,99600,99700,99400,351
|
|
20250513,101900,5406602000,99600,99400,100000,99400,389
|
|
20250513,101800,5367830200,99400,100000,100000,99200,599
|
|
20250513,101700,5308169600,99900,100000,100000,99800,635
|
|
20250513,101600,5244729700,100000,100100,100400,100000,234
|
|
20250513,101500,5221301200,100400,100100,100400,100000,469
|
|
20250513,101400,5174374300,100000,100000,100300,100000,234
|
|
20250513,101300,5150946400,100000,100100,101600,100000,564
|
|
20250513,101200,5094321500,100200,100200,100300,100000,250
|
|
20250513,101100,5069292600,100200,100200,100400,100100,210
|
|
20250513,101000,5048251400,100200,100100,100400,100000,426
|
|
20250513,100900,5005551000,100200,100200,100300,100100,277
|
|
20250513,100800,4977789400,100300,100500,100600,100200,252
|
|
20250513,100700,4952512200,100600,100700,100700,100400,409
|
|
20250513,100600,4911416500,100600,100700,100800,100600,492
|
|
20250513,100500,4861878200,100700,101000,101100,100700,387
|
|
20250513,100400,4822826900,101100,102000,102000,101100,277
|
|
20250513,100300,4794700300,102100,101900,102300,101600,376
|
|
20250513,100200,4756400500,102100,101000,102100,100900,698
|
|
20250513,100100,4685517500,101100,101200,101500,101000,275
|
|
20250513,100000,4657700200,101200,100700,101700,100700,691
|
|
20250513,095900,4587851100,100800,100700,100900,100700,597
|
|
20250513,095800,4527707500,100900,100900,101100,100600,452
|
|
20250513,095700,4482178600,101000,101000,101500,100600,396
|
|
20250513,095600,4442231000,101100,101000,101200,100800,671
|
|
20250513,095500,4374483000,101100,101500,101700,101100,779
|
|
20250513,095400,4295611150,101700,101200,101700,101100,756
|
|
20250513,095300,4219057550,101300,101500,102600,101000,915
|
|
20250513,095200,4126220850,101600,100900,101600,100600,776
|
|
20250513,095100,4047803050,100900,100500,101000,100500,554
|
|
20250513,095000,3992001750,100500,100400,100900,100400,511
|
|
20250513,094900,3940594250,100400,100100,100400,100000,448
|
|
20250513,094800,3895714150,100100,100100,100200,100000,519
|
|
20250513,094700,3843762150,100200,100100,100300,100100,541
|
|
20250513,094600,3789573450,100100,100100,100300,100000,399
|
|
20250513,094500,3749621900,100200,100000,100300,99900,533
|
|
20250513,094400,3696242500,100000,99600,100000,99600,527
|
|
20250513,094300,3643629100,99800,99500,99800,99400,386
|
|
20250513,094200,3605195000,99600,99700,99700,99300,484
|
|
20250513,094100,3557042400,99500,99400,99800,99300,655
|
|
20250513,094000,3491864900,99400,99400,99700,99400,418
|
|
20250513,093900,3450285200,99500,99800,99900,99500,837
|
|
20250513,093800,3366880500,99900,99600,99900,99600,344
|
|
20250513,093700,3332593800,99600,99500,99800,99400,633
|
|
20250513,093600,3269572500,99500,99800,99900,99500,583
|
|
20250513,093500,3211454400,99900,99900,100100,99800,238
|
|
20250513,093400,3187656700,99900,99700,100200,99700,553
|
|
20250513,093300,3132352750,99900,99800,100200,99700,763
|
|
20250513,093200,3056111050,99800,99600,99900,99600,481
|
|
20250513,093100,3008104750,99700,99300,99900,99100,577
|
|
20250513,093000,2950674250,99400,98900,99600,98900,413
|
|
20250513,092900,2909723350,98900,99100,99200,98900,428
|
|
20250513,092800,2867330850,99100,99200,99200,99100,296
|
|
20250513,092700,2837985650,99100,99500,99500,99100,428
|
|
20250513,092600,2795473850,99400,99400,99500,99200,606
|
|
20250513,092500,2735249450,99200,99200,99400,99000,778
|
|
20250513,092400,2658089350,99100,99300,99300,99000,679
|
|
20250513,092300,2590719650,99300,99400,99900,99200,1153
|
|
20250513,092200,2475871950,99500,98800,99500,98800,1841
|
|
20250513,092100,2293171950,98900,98100,99100,98000,805
|
|
20250513,092000,2213808050,98000,97800,98100,97700,539
|
|
20250513,091900,2161045850,97800,98000,98100,97700,676
|
|
20250513,091800,2094898450,98000,98100,98300,98000,672
|
|
20250513,091700,2028984950,98100,98400,98900,98100,1501
|
|
20250513,091600,1881273750,98300,98700,98800,98300,463
|
|
20250513,091500,1835688850,98700,98300,99000,98200,581
|
|
20250513,091400,1778466350,98400,99200,99200,98200,689
|
|
20250513,091300,1710549550,99200,99100,99700,98800,605
|
|
20250513,091200,1650471450,98900,98500,99100,98200,887
|
|
20250513,091100,1562858750,98600,98400,99000,98400,693
|
|
20250513,091000,1494557150,98700,98600,98900,98200,1198
|
|
20250513,090900,1376613750,98600,99100,99200,98500,808
|
|
20250513,090800,1296805650,99200,99700,99700,99100,728
|
|
20250513,090700,1224571250,99500,99600,100000,99200,476
|
|
20250513,090600,1177204450,100000,99700,100000,99500,622
|
|
20250513,090500,1115198350,99700,99200,100400,99100,710
|
|
20250513,090400,1044262050,99200,99600,100000,99200,1006
|
|
20250513,090300,944149250,99500,98900,99700,98900,1391
|
|
20250513,090200,806106650,99100,100100,100100,97500,3561
|
|
20250513,090100,453368950,100200,101600,101600,99900,2144
|
|
20250513,090000,237808900,101600,101200,102000,101100,2347
|