611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250514,190800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,190700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,190000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,185000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,184000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,183700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,183000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,182000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,181000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,180700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,180000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,175000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,174000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,173700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,173000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,172000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,171000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,170700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,170000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,165000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,164000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,163700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,163000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,162000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,161000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,160700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,160000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,155000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154800,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,154000,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153900,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153800,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,153700,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153600,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153500,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153400,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153300,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153200,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153100,20396129525,47200,47200,47200,47200,0
|
||
|
|
20250514,153000,20396129525,47200,47200,47200,47200,8360
|
||
|
|
20250514,152900,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152800,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152700,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152600,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152500,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152400,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152300,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152200,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152100,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,152000,20001537525,47250,47250,47250,47250,0
|
||
|
|
20250514,151900,20001537525,47250,47250,47250,47200,977
|
||
|
|
20250514,151800,19955381825,47250,47250,47300,47100,1856
|
||
|
|
20250514,151700,19867762175,47250,47250,47250,47200,742
|
||
|
|
20250514,151600,19832715375,47250,47200,47250,47200,763
|
||
|
|
20250514,151500,19796682825,47250,47200,47250,47200,244
|
||
|
|
20250514,151400,19785162000,47200,47300,47300,47200,1059
|
||
|
|
20250514,151300,19735127050,47250,47250,47250,47200,1220
|
||
|
|
20250514,151200,19677498100,47250,47200,47250,47200,199
|
||
|
|
20250514,151100,19668103825,47200,47200,47300,47150,1348
|
||
|
|
20250514,151000,19604481425,47200,47050,47300,47000,3321
|
||
|
|
20250514,150900,19448136975,47000,47050,47100,47000,3007
|
||
|
|
20250514,150800,19306763375,47100,47150,47150,47050,640
|
||
|
|
20250514,150700,19276614575,47150,47200,47200,47100,675
|
||
|
|
20250514,150600,19244790275,47250,47150,47250,47100,4263
|
||
|
|
20250514,150500,19043787225,47150,47150,47200,47100,2212
|
||
|
|
20250514,150400,18939513175,47150,47050,47150,47050,2523
|
||
|
|
20250514,150300,18820717075,47100,47050,47100,47050,1746
|
||
|
|
20250514,150200,18738566875,47050,47100,47100,47050,470
|
||
|
|
20250514,150100,18716450925,47100,47050,47100,47050,690
|
||
|
|
20250514,150000,18683983975,47050,47000,47050,47000,1762
|
||
|
|
20250514,145900,18601113725,47050,47050,47050,46950,3017
|
||
|
|
20250514,145800,18459274375,47050,47100,47100,47000,656
|
||
|
|
20250514,145700,18428423725,47100,47050,47100,47050,761
|
||
|
|
20250514,145600,18392615025,47050,47100,47100,47000,1190
|
||
|
|
20250514,145500,18336623475,47100,47000,47100,47000,1392
|
||
|
|
20250514,145400,18271127675,47050,47100,47100,47000,679
|
||
|
|
20250514,145300,18239184725,47100,47100,47100,47050,622
|
||
|
|
20250514,145200,18209893925,47150,47050,47150,47000,2104
|
||
|
|
20250514,145100,18110882625,47050,47050,47050,46950,338
|
||
|
|
20250514,145000,18095001350,47000,47050,47050,47000,860
|
||
|
|
20250514,144900,18054568350,46950,47050,47050,46950,1078
|
||
|
|
20250514,144800,18003895500,47000,47050,47050,47000,2098
|
||
|
|
20250514,144700,17905256900,47100,47050,47100,47000,1827
|
||
|
|
20250514,144600,17819330900,47050,47100,47100,47050,698
|
||
|
|
20250514,144500,17786487450,47100,47050,47150,47050,1354
|
||
|
|
20250514,144400,17722767200,47050,47050,47050,47000,712
|
||
|
|
20250514,144300,17689289000,47050,47050,47100,47050,1239
|
||
|
|
20250514,144200,17630988500,47050,47100,47100,47050,689
|
||
|
|
20250514,144100,17598567850,47050,47100,47100,47050,866
|
||
|
|
20250514,144000,17557817300,47100,47050,47100,47050,858
|
||
|
|
20250514,143900,17517441700,47050,47050,47100,47000,1111
|
||
|
|
20250514,143800,17465190700,47050,47100,47100,47050,771
|
||
|
|
20250514,143700,17428911550,47100,47100,47100,47100,121
|
||
|
|
20250514,143600,17423212450,47050,47050,47150,47050,1058
|
||
|
|
20250514,143500,17373408150,47100,47050,47100,47000,2649
|
||
|
|
20250514,143400,17248794800,47000,47100,47100,47000,699
|
||
|
|
20250514,143300,17215906200,47100,47100,47100,47050,1180
|
||
|
|
20250514,143200,17160373350,47050,47150,47150,47050,1501
|
||
|
|
20250514,143100,17089686500,47150,47250,47250,47100,6400
|
||
|
|
20250514,143000,16787664500,47200,47250,47250,47200,970
|
||
|
|
20250514,142900,16741860400,47250,47250,47250,47200,602
|
||
|
|
20250514,142800,16713437750,47250,47250,47250,47200,827
|
||
|
|
20250514,142700,16674393750,47250,47250,47250,47200,915
|
||
|
|
20250514,142600,16631196900,47250,47300,47300,47200,1490
|
||
|
|
20250514,142500,16560859400,47300,47250,47300,47250,574
|
||
|
|
20250514,142400,16533732650,47250,47250,47300,47250,411
|
||
|
|
20250514,142300,16514306850,47250,47300,47300,47250,336
|
||
|
|
20250514,142200,16498429800,47300,47300,47300,47250,181
|
||
|
|
20250514,142100,16489875100,47300,47250,47300,47250,325
|
||
|
|
20250514,142000,16474516100,47250,47300,47300,47200,730
|
||
|
|
20250514,141900,16440015650,47300,47300,47300,47250,182
|
||
|
|
20250514,141800,16431407300,47300,47250,47350,47200,1648
|
||
|
|
20250514,141700,16353528350,47250,47250,47300,47200,332
|
||
|
|
20250514,141600,16337842100,47200,47300,47300,47200,223
|
||
|
|
20250514,141500,16327308000,47300,47075,47300,47075,2519
|
||
|
|
20250514,141400,16208518200,47100,47050,47100,47050,515
|
||
|
|
20250514,141300,16184263550,47100,47050,47100,47050,105
|
||
|
|
20250514,141200,16179321750,47050,47100,47100,47050,1971
|
||
|
|
20250514,141100,16086577700,47100,47100,47100,47050,919
|
||
|
|
20250514,141000,16043293450,47100,47100,47100,47050,196
|
||
|
|
20250514,140900,16034067850,47050,47100,47100,47050,71
|
||
|
|
20250514,140800,16030724400,47100,47100,47100,47050,84
|
||
|
|
20250514,140700,16026768650,47100,47100,47100,47050,541
|
||
|
|
20250514,140600,16001310625,47075,47100,47100,47075,175
|
||
|
|
20250514,140500,15993068475,47100,47100,47100,47050,288
|
||
|
|
20250514,140400,15979505975,47100,47150,47150,47100,481
|
||
|
|
20250514,140300,15956848475,47150,47150,47150,47050,1803
|
||
|
|
20250514,140200,15871937775,47200,47150,47200,47100,479
|
||
|
|
20250514,140100,15849353375,47150,47200,47250,47100,1694
|
||
|
|
20250514,140000,15769493775,47200,47200,47250,47200,170
|
||
|
|
20250514,135900,15761467025,47200,47200,47250,47200,1371
|
||
|
|
20250514,135800,15696755175,47200,47200,47250,47200,140
|
||
|
|
20250514,135700,15690141025,47200,47150,47200,47150,862
|
||
|
|
20250514,135600,15649456025,47150,47250,47250,47100,1219
|
||
|
|
20250514,135500,15591941925,47250,47250,47250,47200,125
|
||
|
|
20250514,135400,15586036425,47250,47250,47250,47200,36
|
||
|
|
20250514,135300,15584336075,47200,47250,47250,47200,230
|
||
|
|
20250514,135200,15573478725,47200,47150,47250,47150,121
|
||
|
|
20250514,135100,15567766675,47150,47150,47200,47100,1979
|
||
|
|
20250514,135000,15474436225,47150,47100,47150,47100,318
|
||
|
|
20250514,134900,15459448975,47150,47150,47200,47150,873
|
||
|
|
20250514,134800,15418286325,47200,47200,47200,47150,111
|
||
|
|
20250514,134700,15413051475,47200,47150,47200,47150,430
|
||
|
|
20250514,134600,15392767625,47150,47200,47200,47150,617
|
||
|
|
20250514,134500,15363672375,47200,47200,47200,47200,52
|
||
|
|
20250514,134400,15361217975,47150,47200,47200,47150,63
|
||
|
|
20250514,134300,15358246825,47150,47150,47200,47150,226
|
||
|
|
20250514,134200,15347590125,47150,47200,47200,47150,893
|
||
|
|
20250514,134100,15305483075,47200,47200,47200,47150,144
|
||
|
|
20250514,134000,15298686925,47200,47200,47200,47150,104
|
||
|
|
20250514,133900,15293778775,47200,47200,47200,47200,138
|
||
|
|
20250514,133800,15287265175,47200,47250,47250,47200,99
|
||
|
|
20250514,133700,15282592225,47200,47200,47250,47150,460
|
||
|
|
20250514,133600,15260880375,47200,47200,47200,47200,127
|
||
|
|
20250514,133500,15254885975,47150,47150,47200,47150,136
|
||
|
|
20250514,133400,15248472025,47150,47200,47200,47150,212
|
||
|
|
20250514,133300,15238473875,47150,47150,47200,47150,322
|
||
|
|
20250514,133200,15223291525,47150,47150,47150,47100,476
|
||
|
|
20250514,133100,15200854125,47100,47150,47150,47100,45
|
||
|
|
20250514,133000,15198733625,47150,47150,47200,47150,264
|
||
|
|
20250514,132900,15186284175,47150,47150,47200,47150,335
|
||
|
|
20250514,132800,15170488875,47200,47200,47200,47150,336
|
||
|
|
20250514,132700,15154634025,47200,47150,47200,47150,131
|
||
|
|
20250514,132600,15148453775,47200,47150,47200,47150,196
|
||
|
|
20250514,132500,15139209175,47150,47150,47150,47150,373
|
||
|
|
20250514,132400,15121622225,47150,47150,47150,47100,185
|
||
|
|
20250514,132300,15112900125,47150,47150,47150,47150,78
|
||
|
|
20250514,132200,15109222425,47100,47150,47150,47100,84
|
||
|
|
20250514,132100,15105262475,47150,47200,47200,47150,79
|
||
|
|
20250514,132000,15101536275,47100,47050,47225,47050,1758
|
||
|
|
20250514,131900,15018707950,47050,47100,47100,47050,1203
|
||
|
|
20250514,131800,14962103675,47050,47050,47100,47050,213
|
||
|
|
20250514,131700,14952080625,47050,47100,47100,47050,799
|
||
|
|
20250514,131600,14914485375,47100,47100,47150,47050,383
|
||
|
|
20250514,131500,14896452125,47150,47150,47150,47100,908
|
||
|
|
20250514,131400,14853670325,47150,47100,47150,47100,277
|
||
|
|
20250514,131300,14840622875,47100,47150,47150,47100,360
|
||
|
|
20250514,131200,14823664725,47150,47150,47150,47100,360
|
||
|
|
20250514,131100,14806706525,47100,47150,47150,47100,163
|
||
|
|
20250514,131000,14799025725,47150,47100,47150,47100,79
|
||
|
|
20250514,130900,14795303075,47150,47100,47150,47050,418
|
||
|
|
20250514,130800,14775615275,47100,47100,47100,47050,199
|
||
|
|
20250514,130700,14766243025,47100,47100,47100,47000,356
|
||
|
|
20250514,130600,14749504675,47100,47050,47200,47025,4655
|
||
|
|
20250514,130500,14530353900,47025,47000,47050,47000,619
|
||
|
|
20250514,130400,14501248750,47050,47050,47100,47000,300
|
||
|
|
20250514,130300,14487133750,47050,47050,47100,47050,1272
|
||
|
|
20250514,130200,14427285900,47050,47100,47100,47050,477
|
||
|
|
20250514,130100,14404841850,47050,47100,47100,47050,1261
|
||
|
|
20250514,130000,14345453350,47100,47100,47150,47100,414
|
||
|
|
20250514,125900,14325952000,47100,47150,47150,47100,204
|
||
|
|
20250514,125800,14316341300,47150,47150,47150,47100,234
|
||
|
|
20250514,125700,14305314275,47100,47150,47150,47100,53
|
||
|
|
20250514,125600,14302817475,47150,47100,47150,47100,149
|
||
|
|
20250514,125500,14295797675,47100,47100,47150,47100,1160
|
||
|
|
20250514,125400,14241160325,47100,47150,47150,47100,546
|
||
|
|
20250514,125300,14215417325,47150,47150,47150,47100,89
|
||
|
|
20250514,125200,14211221625,47150,47200,47200,47100,2130
|
||
|
|
20250514,125100,14110828075,47200,47300,47300,47200,1893
|
||
|
|
20250514,125000,14021428425,47275,47250,47300,47250,337
|
||
|
|
20250514,124900,14005503275,47300,47300,47300,47275,260
|
||
|
|
20250514,124800,13993205650,47300,47250,47300,47250,40
|
||
|
|
20250514,124700,13991314500,47250,47250,47275,47250,231
|
||
|
|
20250514,124600,13980399550,47250,47250,47300,47250,55
|
||
|
|
20250514,124500,13977800700,47275,47300,47300,47250,60
|
||
|
|
20250514,124400,13974963375,47250,47300,47300,47200,597
|
||
|
|
20250514,124300,13946768525,47350,47300,47350,47250,380
|
||
|
|
20250514,124200,13928794825,47250,47200,47250,47200,1712
|
||
|
|
20250514,124100,13847903825,47250,47250,47250,47250,80
|
||
|
|
20250514,124000,13844123825,47250,47250,47250,47200,152
|
||
|
|
20250514,123900,13836942525,47250,47300,47350,47250,1810
|
||
|
|
20250514,123800,13751384475,47350,47350,47350,47350,16
|
||
|
|
20250514,123700,13750626875,47350,47400,47400,47350,1407
|
||
|
|
20250514,123600,13684004925,47350,47350,47350,47350,449
|
||
|
|
20250514,123500,13662744775,47350,47400,47400,47300,126
|
||
|
|
20250514,123400,13656777975,47350,47350,47350,47300,851
|
||
|
|
20250514,123300,13616484475,47350,47300,47350,47300,73
|
||
|
|
20250514,123200,13613029375,47300,47300,47350,47300,183
|
||
|
|
20250514,123100,13604368925,47350,47300,47350,47300,265
|
||
|
|
20250514,123000,13591822225,47350,47350,47350,47350,376
|
||
|
|
20250514,122900,13574018625,47350,47350,47350,47300,515
|
||
|
|
20250514,122800,13549645075,47350,47350,47350,47300,21
|
||
|
|
20250514,122700,13548651375,47350,47350,47350,47350,15
|
||
|
|
20250514,122600,13547941125,47350,47300,47350,47300,1221
|
||
|
|
20250514,122500,13490186275,47300,47300,47300,47300,183
|
||
|
|
20250514,122400,13481530375,47250,47250,47300,47250,81
|
||
|
|
20250514,122300,13477702475,47250,47250,47300,47250,89
|
||
|
|
20250514,122200,13473497125,47250,47250,47300,47250,908
|
||
|
|
20250514,122100,13430590975,47300,47300,47300,47250,60
|
||
|
|
20250514,122000,13427753625,47300,47300,47300,47250,51
|
||
|
|
20250514,121900,13425342125,47300,47300,47300,47250,75
|
||
|
|
20250514,121800,13421797625,47300,47300,47300,47250,36
|
||
|
|
20250514,121700,13420095475,47250,47250,47300,47250,59
|
||
|
|
20250514,121600,13417307675,47250,47300,47300,47250,28
|
||
|
|
20250514,121500,13415984375,47250,47250,47250,47200,835
|
||
|
|
20250514,121400,13376531225,47250,47250,47250,47250,36
|
||
|
|
20250514,121300,13374830225,47200,47200,47250,47200,81
|
||
|
|
20250514,121200,13371004475,47200,47200,47250,47200,68
|
||
|
|
20250514,121100,13367792375,47250,47250,47250,47200,198
|
||
|
|
20250514,121000,13358440325,47200,47250,47250,47200,519
|
||
|
|
20250514,120900,13333928775,47250,47250,47250,47200,149
|
||
|
|
20250514,120800,13326894175,47200,47200,47200,47200,43
|
||
|
|
20250514,120700,13324864575,47200,47250,47250,47200,174
|
||
|
|
20250514,120600,13316651425,47200,47250,47250,47200,202
|
||
|
|
20250514,120500,13307113425,47250,47250,47250,47200,506
|
||
|
|
20250514,120400,13283213725,47250,47300,47300,47225,658
|
||
|
|
20250514,120300,13252122450,47300,47250,47300,47250,66
|
||
|
|
20250514,120200,13249002200,47300,47300,47300,47250,143
|
||
|
|
20250514,120100,13242239200,47300,47300,47300,47250,56
|
||
|
|
20250514,120000,13239591050,47300,47250,47300,47250,151
|
||
|
|
20250514,115900,13232448850,47250,47250,47300,47250,49
|
||
|
|
20250514,115800,13230132550,47250,47300,47300,47250,68
|
||
|
|
20250514,115700,13226917700,47300,47250,47350,47250,678
|
||
|
|
20250514,115600,13194854950,47200,47200,47250,47200,284
|
||
|
|
20250514,115500,13181443500,47150,47150,47150,47100,613
|
||
|
|
20250514,115400,13152551250,47100,47150,47150,47100,19
|
||
|
|
20250514,115300,13151656100,47100,47100,47100,47100,59
|
||
|
|
20250514,115200,13148877200,47050,47100,47150,47050,345
|
||
|
|
20250514,115100,13132628550,47050,47100,47100,47050,212
|
||
|
|
20250514,115000,13122651000,47100,47050,47100,47050,399
|
||
|
|
20250514,114900,13103862450,47100,47050,47100,47050,309
|
||
|
|
20250514,114800,13089318450,47050,47100,47100,47050,171
|
||
|
|
20250514,114700,13081265500,47050,47050,47100,47050,474
|
||
|
|
20250514,114600,13058943500,47050,47050,47100,47050,249
|
||
|
|
20250514,114500,13047227000,47050,47100,47100,47050,550
|
||
|
|
20250514,114400,13021339100,47150,47150,47150,47100,279
|
||
|
|
20250514,114300,13008185350,47150,47150,47150,47150,428
|
||
|
|
20250514,114200,12988005150,47150,47150,47200,47150,120
|
||
|
|
20250514,114100,12982346750,47150,47200,47200,47150,741
|
||
|
|
20250514,114000,12947406550,47200,47150,47200,47150,90
|
||
|
|
20250514,113900,12943160800,47150,47200,47200,47150,130
|
||
|
|
20250514,113800,12937031100,47150,47150,47200,47150,147
|
||
|
|
20250514,113700,12930099650,47150,47150,47200,47150,257
|
||
|
|
20250514,113600,12917979500,47150,47150,47200,47150,359
|
||
|
|
20250514,113500,12901050975,47200,47250,47300,47200,447
|
||
|
|
20250514,113400,12879932625,47250,47300,47300,47250,98
|
||
|
|
20250514,113300,12875299625,47300,47300,47300,47250,560
|
||
|
|
20250514,113200,12848836375,47350,47300,47350,47300,665
|
||
|
|
20250514,113100,12817381525,47300,47250,47300,47250,346
|
||
|
|
20250514,113000,12801031825,47250,47200,47300,47150,871
|
||
|
|
20250514,112900,12759872675,47200,47250,47250,47200,1039
|
||
|
|
20250514,112800,12710815375,47250,47250,47250,47200,618
|
||
|
|
20250514,112700,12681615975,47250,47200,47250,47200,647
|
||
|
|
20250514,112600,12651046375,47200,47200,47250,47150,761
|
||
|
|
20250514,112500,12615125075,47200,47200,47250,47150,591
|
||
|
|
20250514,112400,12587230525,47200,47100,47200,47100,937
|
||
|
|
20250514,112300,12543021025,47150,47100,47150,47100,402
|
||
|
|
20250514,112200,12524069975,47100,47100,47100,47050,145
|
||
|
|
20250514,112100,12517241575,47100,47000,47100,47000,1817
|
||
|
|
20250514,112000,12431768375,46950,46950,47000,46900,767
|
||
|
|
20250514,111900,12395752925,47000,46950,47000,46950,135
|
||
|
|
20250514,111800,12389410325,46950,46950,47000,46900,356
|
||
|
|
20250514,111700,12372698025,46900,46850,46900,46850,603
|
||
|
|
20250514,111600,12344420325,46850,46900,46950,46850,1414
|
||
|
|
20250514,111500,12278120575,46950,46950,46950,46900,229
|
||
|
|
20250514,111400,12267369525,46900,46900,46950,46900,153
|
||
|
|
20250514,111300,12260192825,46900,46900,46950,46900,362
|
||
|
|
20250514,111200,12243213275,46900,46900,46950,46900,44
|
||
|
|
20250514,111100,12241149025,46950,46950,46950,46900,40
|
||
|
|
20250514,111000,12239271075,46950,46950,47000,46950,313
|
||
|
|
20250514,110900,12224574175,46950,46950,47000,46950,519
|
||
|
|
20250514,110800,12200206875,46950,46950,46950,46900,381
|
||
|
|
20250514,110700,12182319475,46900,46950,46950,46900,656
|
||
|
|
20250514,110600,12151541225,46900,47050,47050,46900,913
|
||
|
|
20250514,110500,12108647325,47000,47050,47050,47000,81
|
||
|
|
20250514,110400,12104837575,47050,47050,47050,47000,686
|
||
|
|
20250514,110300,12072561775,47050,47050,47050,47000,369
|
||
|
|
20250514,110200,12055201475,47050,47050,47050,47000,293
|
||
|
|
20250514,110100,12041426275,47000,47050,47100,47000,624
|
||
|
|
20250514,110000,12012065675,47000,47050,47075,47000,1424
|
||
|
|
20250514,105900,11945076875,47000,47000,47050,46950,403
|
||
|
|
20250514,105800,11926133875,46950,46900,47050,46900,2535
|
||
|
|
20250514,105700,11807086675,46900,46900,46900,46850,285
|
||
|
|
20250514,105600,11793722275,46900,46950,46950,46900,433
|
||
|
|
20250514,105500,11773404525,46950,46800,47100,46800,1772
|
||
|
|
20250514,105400,11690195325,46800,46700,46850,46700,686
|
||
|
|
20250514,105300,11658098625,46700,46650,46700,46600,1914
|
||
|
|
20250514,105200,11568763825,46650,46600,46650,46600,484
|
||
|
|
20250514,105100,11546206325,46600,46550,46650,46550,2878
|
||
|
|
20250514,105000,11412082525,46550,46500,46600,46500,422
|
||
|
|
20250514,104900,11392444025,46500,46450,46600,46450,670
|
||
|
|
20250514,104800,11361246525,46650,46600,46700,46400,2855
|
||
|
|
20250514,104700,11228561475,46600,46700,46700,46550,1881
|
||
|
|
20250514,104600,11140888625,46650,46700,46700,46600,589
|
||
|
|
20250514,104500,11113412775,46650,46650,46700,46650,290
|
||
|
|
20250514,104400,11099880825,46700,46650,46750,46650,298
|
||
|
|
20250514,104300,11085977275,46700,46600,46700,46600,379
|
||
|
|
20250514,104200,11068291375,46650,46600,46650,46600,657
|
||
|
|
20250514,104100,11037648775,46600,46800,46800,46600,1016
|
||
|
|
20250514,104000,10990205625,46750,46800,46850,46750,433
|
||
|
|
20250514,103900,10969943675,46850,46900,46900,46850,471
|
||
|
|
20250514,103800,10947864325,46900,47000,47000,46875,816
|
||
|
|
20250514,103700,10909573950,46950,46900,47000,46900,486
|
||
|
|
20250514,103600,10886760025,46900,46800,46950,46800,1649
|
||
|
|
20250514,103500,10809469825,46850,46850,46875,46800,1203
|
||
|
|
20250514,103400,10753135025,46800,46800,46850,46700,1261
|
||
|
|
20250514,103300,10694152725,46750,46700,46800,46700,373
|
||
|
|
20250514,103200,10676718675,46750,46750,46775,46700,692
|
||
|
|
20250514,103100,10644369250,46750,46650,46750,46650,1812
|
||
|
|
20250514,103000,10559703350,46650,46500,46750,46450,1547
|
||
|
|
20250514,102900,10487579300,46500,46450,46500,46400,1441
|
||
|
|
20250514,102800,10420636450,46400,46400,46450,46400,812
|
||
|
|
20250514,102700,10382956450,46450,46350,46500,46300,2934
|
||
|
|
20250514,102600,10246800150,46350,46400,46450,46350,1577
|
||
|
|
20250514,102500,10173615325,46400,46300,46500,46250,5281
|
||
|
|
20250514,102400,9928664275,46300,46300,46350,46250,3114
|
||
|
|
20250514,102300,9784476875,46350,46450,46450,46300,3082
|
||
|
|
20250514,102200,9641606125,46450,46450,46450,46350,2960
|
||
|
|
20250514,102100,9504226425,46450,46500,46500,46300,5741
|
||
|
|
20250514,102000,9237728375,46500,46550,46550,46450,4757
|
||
|
|
20250514,101900,9016570875,46550,46550,46550,46500,1509
|
||
|
|
20250514,101800,8946345575,46550,46600,46650,46500,3702
|
||
|
|
20250514,101700,8774045875,46650,46650,46700,46600,500
|
||
|
|
20250514,101600,8750724200,46650,46750,46750,46600,1295
|
||
|
|
20250514,101500,8690328150,46750,46600,46750,46600,1482
|
||
|
|
20250514,101400,8621154750,46600,46600,46650,46550,2847
|
||
|
|
20250514,101300,8488490275,46600,46550,46650,46550,2182
|
||
|
|
20250514,101200,8386812925,46550,46700,46700,46450,12984
|
||
|
|
20250514,101100,7782240400,46700,46900,46950,46650,5485
|
||
|
|
20250514,101000,7525482150,46950,47000,47050,46950,4258
|
||
|
|
20250514,100900,7325420800,47050,47100,47100,47000,675
|
||
|
|
20250514,100800,7293669600,47100,47050,47100,47050,210
|
||
|
|
20250514,100700,7283785200,47100,47150,47150,47050,1944
|
||
|
|
20250514,100600,7192300300,47100,47150,47150,47100,1205
|
||
|
|
20250514,100500,7135539250,47150,47200,47200,47100,2535
|
||
|
|
20250514,100400,7015929050,47150,47200,47250,47150,458
|
||
|
|
20250514,100300,6994316000,47200,47150,47300,47100,1812
|
||
|
|
20250514,100200,6908795950,47200,47050,47200,47000,4997
|
||
|
|
20250514,100100,6673825800,47000,47150,47150,47000,4625
|
||
|
|
20250514,100000,6456138150,47150,47200,47200,47100,1095
|
||
|
|
20250514,095900,6404519500,47200,47200,47200,47150,1414
|
||
|
|
20250514,095800,6337803300,47150,47200,47200,47150,110
|
||
|
|
20250514,095700,6332615225,47200,47150,47200,47150,259
|
||
|
|
20250514,095600,6320402725,47150,47200,47200,47150,1417
|
||
|
|
20250514,095500,6253573275,47200,47150,47200,47100,557
|
||
|
|
20250514,095400,6227308775,47150,47150,47150,47050,2502
|
||
|
|
20250514,095300,6109454975,47100,47150,47150,47050,922
|
||
|
|
20250514,095200,6066015075,47050,47025,47150,47000,2503
|
||
|
|
20250514,095100,5948234300,47025,47100,47100,47000,7123
|
||
|
|
20250514,095000,5613219300,47100,47100,47100,47050,844
|
||
|
|
20250514,094900,5573481050,47100,47200,47200,47050,5436
|
||
|
|
20250514,094800,5317404000,47200,47300,47300,47150,3617
|
||
|
|
20250514,094700,5146639500,47300,47300,47350,47300,2238
|
||
|
|
20250514,094600,5040748600,47300,47400,47400,47300,3092
|
||
|
|
20250514,094500,4894383950,47400,47450,47450,47400,1415
|
||
|
|
20250514,094400,4827310550,47400,47400,47500,47400,1025
|
||
|
|
20250514,094300,4778675200,47450,47500,47550,47400,2166
|
||
|
|
20250514,094200,4675820050,47500,47600,47600,47500,888
|
||
|
|
20250514,094100,4633603350,47550,47500,47600,47500,1128
|
||
|
|
20250514,094000,4579965300,47500,47600,47600,47500,668
|
||
|
|
20250514,093900,4548197250,47550,47600,47600,47550,261
|
||
|
|
20250514,093800,4535777500,47550,47600,47600,47550,1580
|
||
|
|
20250514,093700,4460590850,47575,47600,47600,47500,449
|
||
|
|
20250514,093600,4439240025,47600,47500,47600,47450,509
|
||
|
|
20250514,093500,4415048125,47500,47400,47550,47350,1833
|
||
|
|
20250514,093400,4328101625,47400,47500,47500,47350,3008
|
||
|
|
20250514,093300,4185513625,47400,47500,47550,47400,864
|
||
|
|
20250514,093200,4144496450,47450,47700,47700,47450,1836
|
||
|
|
20250514,093100,4057124075,47650,47400,47650,47400,1598
|
||
|
|
20250514,093000,3981166175,47400,47400,47500,47350,2817
|
||
|
|
20250514,092900,3847656175,47400,47650,47650,47300,7869
|
||
|
|
20250514,092800,3474083225,47650,47650,47700,47600,1787
|
||
|
|
20250514,092700,3388955600,47650,47750,47750,47650,2626
|
||
|
|
20250514,092600,3263760725,47700,47850,47850,47700,3309
|
||
|
|
20250514,092500,3105824675,47750,47900,47950,47750,2877
|
||
|
|
20250514,092400,2968224225,47900,48100,48100,47900,2604
|
||
|
|
20250514,092300,2843264575,48100,48100,48150,48050,866
|
||
|
|
20250514,092200,2801596875,48050,48100,48150,48050,390
|
||
|
|
20250514,092100,2782840075,48100,48150,48200,48050,875
|
||
|
|
20250514,092000,2740730025,48150,48150,48200,48100,434
|
||
|
|
20250514,091900,2719837125,48100,48300,48300,48000,2634
|
||
|
|
20250514,091800,2592973525,48250,48250,48300,48250,371
|
||
|
|
20250514,091700,2575056875,48300,48250,48400,48250,6345
|
||
|
|
20250514,091600,2268445075,48250,48100,48250,47950,1845
|
||
|
|
20250514,091500,2179608475,48050,47900,48050,47900,1872
|
||
|
|
20250514,091400,2089783075,47900,47850,47950,47800,1117
|
||
|
|
20250514,091300,2036323175,47850,48000,48000,47800,3896
|
||
|
|
20250514,091200,1849819725,48000,47950,48000,47950,251
|
||
|
|
20250514,091100,1837774425,47950,48000,48050,47950,1721
|
||
|
|
20250514,091000,1755213375,48000,48100,48100,47950,1378
|
||
|
|
20250514,090900,1689061225,48050,48050,48050,47900,559
|
||
|
|
20250514,090800,1662231175,48000,47900,48000,47800,2022
|
||
|
|
20250514,090700,1565370175,47900,47850,47900,47800,2853
|
||
|
|
20250514,090600,1428836875,47850,48000,48050,47850,3881
|
||
|
|
20250514,090500,1242749925,48000,48000,48200,48000,2452
|
||
|
|
20250514,090400,1124761925,48050,48100,48150,48000,1811
|
||
|
|
20250514,090300,1037703575,48100,48400,48400,48100,5919
|
||
|
|
20250514,090200,752108100,48400,48150,48450,48150,2754
|
||
|
|
20250514,090100,619151800,48150,48250,48250,48050,2533
|
||
|
|
20250514,090000,497235500,48200,48100,48400,48100,10333
|