712 lines
40 KiB
CSV
712 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,204900,2188804250,239000,239000,239000,239000,776
|
|
20250502,204800,2188804250,239000,239000,239000,239000,0
|
|
20250502,204700,2188804250,239000,239000,239000,239000,0
|
|
20250502,204600,2188804250,239000,239000,239000,239000,0
|
|
20250502,204500,2188804250,239000,239000,239000,239000,0
|
|
20250502,204400,2188804250,239000,239000,239000,239000,0
|
|
20250502,204300,2188804250,239000,239000,239000,239000,0
|
|
20250502,204200,2188804250,239000,239000,239000,239000,0
|
|
20250502,204100,2188804250,239000,239000,239000,239000,0
|
|
20250502,204000,2188804250,239000,239000,239000,239000,0
|
|
20250502,203900,2188804250,239000,239000,239000,239000,0
|
|
20250502,203800,2188804250,239000,239000,239000,239000,0
|
|
20250502,203700,2188804250,239000,239000,239000,239000,0
|
|
20250502,203600,2188804250,239000,239000,239000,239000,0
|
|
20250502,203500,2188804250,239000,239000,239000,239000,0
|
|
20250502,203400,2188804250,239000,239000,239000,239000,0
|
|
20250502,203300,2188804250,239000,239000,239000,239000,0
|
|
20250502,203200,2188804250,239000,239000,239000,239000,0
|
|
20250502,203100,2188804250,239000,239000,239000,239000,0
|
|
20250502,203000,2188804250,239000,239000,239000,239000,0
|
|
20250502,202900,2188804250,239000,239000,239000,239000,0
|
|
20250502,202800,2188804250,239000,239000,239000,239000,0
|
|
20250502,202700,2188804250,239000,239000,239000,239000,0
|
|
20250502,202600,2188804250,239000,239000,239000,239000,0
|
|
20250502,202500,2188804250,239000,239000,239000,239000,0
|
|
20250502,202400,2188804250,239000,239000,239000,239000,0
|
|
20250502,202300,2188804250,239000,239000,239000,239000,0
|
|
20250502,202200,2188804250,239000,239000,239000,239000,0
|
|
20250502,202100,2188804250,239000,239000,239000,239000,0
|
|
20250502,202000,2188804250,239000,239000,239000,239000,0
|
|
20250502,201900,2188804250,239000,239000,239000,239000,776
|
|
20250502,201800,2188804250,239000,239000,239000,239000,0
|
|
20250502,201700,2188804250,239000,239000,239000,239000,0
|
|
20250502,201600,2188804250,239000,239000,239000,239000,0
|
|
20250502,201500,2188804250,239000,239000,239000,239000,0
|
|
20250502,201400,2188804250,239000,239000,239000,239000,0
|
|
20250502,201300,2188804250,239000,239000,239000,239000,0
|
|
20250502,201200,2188804250,239000,239000,239000,239000,0
|
|
20250502,201100,2188804250,239000,239000,239000,239000,0
|
|
20250502,201000,2188804250,239000,239000,239000,239000,0
|
|
20250502,200900,2188804250,239000,239000,239000,239000,0
|
|
20250502,200800,2188804250,239000,239000,239000,239000,0
|
|
20250502,200700,2188804250,239000,239000,239000,239000,0
|
|
20250502,200600,2188804250,239000,239000,239000,239000,0
|
|
20250502,200500,2188804250,239000,239000,239000,239000,0
|
|
20250502,200400,2188804250,239000,239000,239000,239000,0
|
|
20250502,200300,2188804250,239000,239000,239000,239000,0
|
|
20250502,200200,2188804250,239000,239000,239000,239000,0
|
|
20250502,200100,2188804250,239000,239000,239000,239000,0
|
|
20250502,200000,2188804250,239000,239000,239000,239000,0
|
|
20250502,195900,2188804250,239000,239000,239000,239000,0
|
|
20250502,195800,2188804250,239000,239000,239000,239000,0
|
|
20250502,195700,2188804250,239000,239000,239000,239000,0
|
|
20250502,195600,2188804250,239000,239000,239000,239000,0
|
|
20250502,195500,2188804250,239000,239000,239000,239000,0
|
|
20250502,195400,2188804250,239000,239000,239000,239000,0
|
|
20250502,195300,2188804250,239000,239000,239000,239000,0
|
|
20250502,195200,2188804250,239000,239000,239000,239000,0
|
|
20250502,195100,2188804250,239000,239000,239000,239000,0
|
|
20250502,195000,2188804250,239000,239000,239000,239000,0
|
|
20250502,194900,2188804250,239000,239000,239000,239000,776
|
|
20250502,194800,2188804250,239000,239000,239000,239000,0
|
|
20250502,194700,2188804250,239000,239000,239000,239000,0
|
|
20250502,194600,2188804250,239000,239000,239000,239000,0
|
|
20250502,194500,2188804250,239000,239000,239000,239000,0
|
|
20250502,194400,2188804250,239000,239000,239000,239000,0
|
|
20250502,194300,2188804250,239000,239000,239000,239000,0
|
|
20250502,194200,2188804250,239000,239000,239000,239000,0
|
|
20250502,194100,2188804250,239000,239000,239000,239000,0
|
|
20250502,194000,2188804250,239000,239000,239000,239000,0
|
|
20250502,193900,2188804250,239000,239000,239000,239000,0
|
|
20250502,193800,2188804250,239000,239000,239000,239000,0
|
|
20250502,193700,2188804250,239000,239000,239000,239000,0
|
|
20250502,193600,2188804250,239000,239000,239000,239000,0
|
|
20250502,193500,2188804250,239000,239000,239000,239000,0
|
|
20250502,193400,2188804250,239000,239000,239000,239000,0
|
|
20250502,193300,2188804250,239000,239000,239000,239000,0
|
|
20250502,193200,2188804250,239000,239000,239000,239000,0
|
|
20250502,193100,2188804250,239000,239000,239000,239000,0
|
|
20250502,193000,2188804250,239000,239000,239000,239000,0
|
|
20250502,192900,2188804250,239000,239000,239000,239000,0
|
|
20250502,192800,2188804250,239000,239000,239000,239000,0
|
|
20250502,192700,2188804250,239000,239000,239000,239000,0
|
|
20250502,192600,2188804250,239000,239000,239000,239000,0
|
|
20250502,192500,2188804250,239000,239000,239000,239000,0
|
|
20250502,192400,2188804250,239000,239000,239000,239000,0
|
|
20250502,192300,2188804250,239000,239000,239000,239000,0
|
|
20250502,192200,2188804250,239000,239000,239000,239000,0
|
|
20250502,192100,2188804250,239000,239000,239000,239000,0
|
|
20250502,192000,2188804250,239000,239000,239000,239000,0
|
|
20250502,191900,2188804250,239000,239000,239000,239000,776
|
|
20250502,191800,2188804250,239000,239000,239000,239000,0
|
|
20250502,191700,2188804250,239000,239000,239000,239000,0
|
|
20250502,191600,2188804250,239000,239000,239000,239000,0
|
|
20250502,191500,2188804250,239000,239000,239000,239000,0
|
|
20250502,191400,2188804250,239000,239000,239000,239000,0
|
|
20250502,191300,2188804250,239000,239000,239000,239000,0
|
|
20250502,191200,2188804250,239000,239000,239000,239000,0
|
|
20250502,191100,2188804250,239000,239000,239000,239000,0
|
|
20250502,191000,2188804250,239000,239000,239000,239000,0
|
|
20250502,190900,2188804250,239000,239000,239000,239000,0
|
|
20250502,190800,2188804250,239000,239000,239000,239000,0
|
|
20250502,190700,2188804250,239000,239000,239000,239000,0
|
|
20250502,190600,2188804250,239000,239000,239000,239000,0
|
|
20250502,190500,2188804250,239000,239000,239000,239000,0
|
|
20250502,190400,2188804250,239000,239000,239000,239000,0
|
|
20250502,190300,2188804250,239000,239000,239000,239000,0
|
|
20250502,190200,2188804250,239000,239000,239000,239000,0
|
|
20250502,190100,2188804250,239000,239000,239000,239000,0
|
|
20250502,190000,2188804250,239000,239000,239000,239000,0
|
|
20250502,185900,2188804250,239000,239000,239000,239000,0
|
|
20250502,185800,2188804250,239000,239000,239000,239000,0
|
|
20250502,185700,2188804250,239000,239000,239000,239000,0
|
|
20250502,185600,2188804250,239000,239000,239000,239000,0
|
|
20250502,185500,2188804250,239000,239000,239000,239000,0
|
|
20250502,185400,2188804250,239000,239000,239000,239000,0
|
|
20250502,185300,2188804250,239000,239000,239000,239000,0
|
|
20250502,185200,2188804250,239000,239000,239000,239000,0
|
|
20250502,185100,2188804250,239000,239000,239000,239000,0
|
|
20250502,185000,2188804250,239000,239000,239000,239000,0
|
|
20250502,184900,2188804250,239000,239000,239000,239000,776
|
|
20250502,184800,2188804250,239000,239000,239000,239000,0
|
|
20250502,184700,2188804250,239000,239000,239000,239000,0
|
|
20250502,184600,2188804250,239000,239000,239000,239000,0
|
|
20250502,184500,2188804250,239000,239000,239000,239000,0
|
|
20250502,184400,2188804250,239000,239000,239000,239000,0
|
|
20250502,184300,2188804250,239000,239000,239000,239000,0
|
|
20250502,184200,2188804250,239000,239000,239000,239000,0
|
|
20250502,184100,2188804250,239000,239000,239000,239000,0
|
|
20250502,184000,2188804250,239000,239000,239000,239000,0
|
|
20250502,183900,2188804250,239000,239000,239000,239000,0
|
|
20250502,183800,2188804250,239000,239000,239000,239000,0
|
|
20250502,183700,2188804250,239000,239000,239000,239000,0
|
|
20250502,183600,2188804250,239000,239000,239000,239000,0
|
|
20250502,183500,2188804250,239000,239000,239000,239000,0
|
|
20250502,183400,2188804250,239000,239000,239000,239000,0
|
|
20250502,183300,2188804250,239000,239000,239000,239000,0
|
|
20250502,183200,2188804250,239000,239000,239000,239000,0
|
|
20250502,183100,2188804250,239000,239000,239000,239000,0
|
|
20250502,183000,2188804250,239000,239000,239000,239000,0
|
|
20250502,182900,2188804250,239000,239000,239000,239000,0
|
|
20250502,182800,2188804250,239000,239000,239000,239000,0
|
|
20250502,182700,2188804250,239000,239000,239000,239000,0
|
|
20250502,182600,2188804250,239000,239000,239000,239000,0
|
|
20250502,182500,2188804250,239000,239000,239000,239000,0
|
|
20250502,182400,2188804250,239000,239000,239000,239000,0
|
|
20250502,182300,2188804250,239000,239000,239000,239000,0
|
|
20250502,182200,2188804250,239000,239000,239000,239000,0
|
|
20250502,182100,2188804250,239000,239000,239000,239000,0
|
|
20250502,182000,2188804250,239000,239000,239000,239000,0
|
|
20250502,181900,2188804250,239000,239000,239000,239000,776
|
|
20250502,181800,2188804250,239000,239000,239000,239000,0
|
|
20250502,181700,2188804250,239000,239000,239000,239000,0
|
|
20250502,181600,2188804250,239000,239000,239000,239000,0
|
|
20250502,181500,2188804250,239000,239000,239000,239000,0
|
|
20250502,181400,2188804250,239000,239000,239000,239000,0
|
|
20250502,181300,2188804250,239000,239000,239000,239000,0
|
|
20250502,181200,2188804250,239000,239000,239000,239000,0
|
|
20250502,181100,2188804250,239000,239000,239000,239000,0
|
|
20250502,181000,2188804250,239000,239000,239000,239000,0
|
|
20250502,180900,2188804250,239000,239000,239000,239000,0
|
|
20250502,180800,2188804250,239000,239000,239000,239000,0
|
|
20250502,180700,2188804250,239000,239000,239000,239000,0
|
|
20250502,180600,2188804250,239000,239000,239000,239000,0
|
|
20250502,180500,2188804250,239000,239000,239000,239000,0
|
|
20250502,180400,2188804250,239000,239000,239000,239000,0
|
|
20250502,180300,2188804250,239000,239000,239000,239000,0
|
|
20250502,180200,2188804250,239000,239000,239000,239000,0
|
|
20250502,180100,2188804250,239000,239000,239000,239000,0
|
|
20250502,180000,2188804250,239000,239000,239000,239000,0
|
|
20250502,175900,2188804250,239000,239000,239000,239000,0
|
|
20250502,175800,2188804250,239000,239000,239000,239000,0
|
|
20250502,175700,2188804250,239000,239000,239000,239000,0
|
|
20250502,175600,2188804250,239000,239000,239000,239000,0
|
|
20250502,175500,2188804250,239000,239000,239000,239000,0
|
|
20250502,175400,2188804250,239000,239000,239000,239000,0
|
|
20250502,175300,2188804250,239000,239000,239000,239000,0
|
|
20250502,175200,2188804250,239000,239000,239000,239000,0
|
|
20250502,175100,2188804250,239000,239000,239000,239000,0
|
|
20250502,175000,2188804250,239000,239000,239000,239000,0
|
|
20250502,174900,2188804250,239000,239000,239000,239000,776
|
|
20250502,174800,2188804250,239000,239000,239000,239000,0
|
|
20250502,174700,2188804250,239000,239000,239000,239000,0
|
|
20250502,174600,2188804250,239000,239000,239000,239000,0
|
|
20250502,174500,2188804250,239000,239000,239000,239000,0
|
|
20250502,174400,2188804250,239000,239000,239000,239000,0
|
|
20250502,174300,2188804250,239000,239000,239000,239000,0
|
|
20250502,174200,2188804250,239000,239000,239000,239000,0
|
|
20250502,174100,2188804250,239000,239000,239000,239000,0
|
|
20250502,174000,2188804250,239000,239000,239000,239000,0
|
|
20250502,173900,2188804250,239000,239000,239000,239000,0
|
|
20250502,173800,2188804250,239000,239000,239000,239000,0
|
|
20250502,173700,2188804250,239000,239000,239000,239000,0
|
|
20250502,173600,2188804250,239000,239000,239000,239000,0
|
|
20250502,173500,2188804250,239000,239000,239000,239000,0
|
|
20250502,173400,2188804250,239000,239000,239000,239000,0
|
|
20250502,173300,2188804250,239000,239000,239000,239000,0
|
|
20250502,173200,2188804250,239000,239000,239000,239000,0
|
|
20250502,173100,2188804250,239000,239000,239000,239000,0
|
|
20250502,173000,2188804250,239000,239000,239000,239000,0
|
|
20250502,172900,2188804250,239000,239000,239000,239000,0
|
|
20250502,172800,2188804250,239000,239000,239000,239000,0
|
|
20250502,172700,2188804250,239000,239000,239000,239000,0
|
|
20250502,172600,2188804250,239000,239000,239000,239000,0
|
|
20250502,172500,2188804250,239000,239000,239000,239000,0
|
|
20250502,172400,2188804250,239000,239000,239000,239000,0
|
|
20250502,172300,2188804250,239000,239000,239000,239000,0
|
|
20250502,172200,2188804250,239000,239000,239000,239000,0
|
|
20250502,172100,2188804250,239000,239000,239000,239000,0
|
|
20250502,172000,2188804250,239000,239000,239000,239000,0
|
|
20250502,171900,2188804250,239000,239000,239000,239000,776
|
|
20250502,171800,2188804250,239000,239000,239000,239000,0
|
|
20250502,171700,2188804250,239000,239000,239000,239000,0
|
|
20250502,171600,2188804250,239000,239000,239000,239000,0
|
|
20250502,171500,2188804250,239000,239000,239000,239000,0
|
|
20250502,171400,2188804250,239000,239000,239000,239000,0
|
|
20250502,171300,2188804250,239000,239000,239000,239000,0
|
|
20250502,171200,2188804250,239000,239000,239000,239000,0
|
|
20250502,171100,2188804250,239000,239000,239000,239000,0
|
|
20250502,171000,2188804250,239000,239000,239000,239000,0
|
|
20250502,170900,2188804250,239000,239000,239000,239000,0
|
|
20250502,170800,2188804250,239000,239000,239000,239000,0
|
|
20250502,170700,2188804250,239000,239000,239000,239000,0
|
|
20250502,170600,2188804250,239000,239000,239000,239000,0
|
|
20250502,170500,2188804250,239000,239000,239000,239000,0
|
|
20250502,170400,2188804250,239000,239000,239000,239000,0
|
|
20250502,170300,2188804250,239000,239000,239000,239000,0
|
|
20250502,170200,2188804250,239000,239000,239000,239000,0
|
|
20250502,170100,2188804250,239000,239000,239000,239000,0
|
|
20250502,170000,2188804250,239000,239000,239000,239000,0
|
|
20250502,165900,2188804250,239000,239000,239000,239000,0
|
|
20250502,165800,2188804250,239000,239000,239000,239000,0
|
|
20250502,165700,2188804250,239000,239000,239000,239000,0
|
|
20250502,165600,2188804250,239000,239000,239000,239000,0
|
|
20250502,165500,2188804250,239000,239000,239000,239000,0
|
|
20250502,165400,2188804250,239000,239000,239000,239000,0
|
|
20250502,165300,2188804250,239000,239000,239000,239000,0
|
|
20250502,165200,2188804250,239000,239000,239000,239000,0
|
|
20250502,165100,2188804250,239000,239000,239000,239000,0
|
|
20250502,165000,2188804250,239000,239000,239000,239000,0
|
|
20250502,164900,2188804250,239000,239000,239000,239000,776
|
|
20250502,164800,2188804250,239000,239000,239000,239000,0
|
|
20250502,164700,2188804250,239000,239000,239000,239000,0
|
|
20250502,164600,2188804250,239000,239000,239000,239000,0
|
|
20250502,164500,2188804250,239000,239000,239000,239000,0
|
|
20250502,164400,2188804250,239000,239000,239000,239000,0
|
|
20250502,164300,2188804250,239000,239000,239000,239000,0
|
|
20250502,164200,2188804250,239000,239000,239000,239000,0
|
|
20250502,164100,2188804250,239000,239000,239000,239000,0
|
|
20250502,164000,2188804250,239000,239000,239000,239000,0
|
|
20250502,163900,2188804250,239000,239000,239000,239000,0
|
|
20250502,163800,2188804250,239000,239000,239000,239000,0
|
|
20250502,163700,2188804250,239000,239000,239000,239000,0
|
|
20250502,163600,2188804250,239000,239000,239000,239000,0
|
|
20250502,163500,2188804250,239000,239000,239000,239000,0
|
|
20250502,163400,2188804250,239000,239000,239000,239000,0
|
|
20250502,163300,2188804250,239000,239000,239000,239000,0
|
|
20250502,163200,2188804250,239000,239000,239000,239000,0
|
|
20250502,163100,2188804250,239000,239000,239000,239000,0
|
|
20250502,163000,2188804250,239000,239000,239000,239000,0
|
|
20250502,162900,2188804250,239000,239000,239000,239000,0
|
|
20250502,162800,2188804250,239000,239000,239000,239000,0
|
|
20250502,162700,2188804250,239000,239000,239000,239000,0
|
|
20250502,162600,2188804250,239000,239000,239000,239000,0
|
|
20250502,162500,2188804250,239000,239000,239000,239000,0
|
|
20250502,162400,2188804250,239000,239000,239000,239000,0
|
|
20250502,162300,2188804250,239000,239000,239000,239000,0
|
|
20250502,162200,2188804250,239000,239000,239000,239000,0
|
|
20250502,162100,2188804250,239000,239000,239000,239000,0
|
|
20250502,162000,2188804250,239000,239000,239000,239000,0
|
|
20250502,161900,2188804250,239000,239000,239000,239000,776
|
|
20250502,161800,2188804250,239000,239000,239000,239000,0
|
|
20250502,161700,2188804250,239000,239000,239000,239000,0
|
|
20250502,161600,2188804250,239000,239000,239000,239000,0
|
|
20250502,161500,2188804250,239000,239000,239000,239000,0
|
|
20250502,161400,2188804250,239000,239000,239000,239000,0
|
|
20250502,161300,2188804250,239000,239000,239000,239000,0
|
|
20250502,161200,2188804250,239000,239000,239000,239000,0
|
|
20250502,161100,2188804250,239000,239000,239000,239000,0
|
|
20250502,161000,2188804250,239000,239000,239000,239000,0
|
|
20250502,160900,2188804250,239000,239000,239000,239000,0
|
|
20250502,160800,2188804250,239000,239000,239000,239000,0
|
|
20250502,160700,2188804250,239000,239000,239000,239000,0
|
|
20250502,160600,2188804250,239000,239000,239000,239000,0
|
|
20250502,160500,2188804250,239000,239000,239000,239000,0
|
|
20250502,160400,2188804250,239000,239000,239000,239000,0
|
|
20250502,160300,2188804250,239000,239000,239000,239000,0
|
|
20250502,160200,2188804250,239000,239000,239000,239000,0
|
|
20250502,160100,2188804250,239000,239000,239000,239000,0
|
|
20250502,160000,2188804250,239000,239000,239000,239000,0
|
|
20250502,155900,2188804250,239000,239000,239000,239000,0
|
|
20250502,155800,2188804250,239000,239000,239000,239000,0
|
|
20250502,155700,2188804250,239000,239000,239000,239000,0
|
|
20250502,155600,2188804250,239000,239000,239000,239000,0
|
|
20250502,155500,2188804250,239000,239000,239000,239000,0
|
|
20250502,155400,2188804250,239000,239000,239000,239000,0
|
|
20250502,155300,2188804250,239000,239000,239000,239000,0
|
|
20250502,155200,2188804250,239000,239000,239000,239000,0
|
|
20250502,155100,2188804250,239000,239000,239000,239000,0
|
|
20250502,155000,2188804250,239000,239000,239000,239000,0
|
|
20250502,154900,2188804250,239000,239000,239000,239000,776
|
|
20250502,154800,2188804250,239000,239000,239000,239000,0
|
|
20250502,154700,2188804250,239000,239000,239000,239000,0
|
|
20250502,154600,2188804250,239000,239000,239000,239000,0
|
|
20250502,154500,2188804250,239000,239000,239000,239000,0
|
|
20250502,154400,2188804250,239000,239000,239000,239000,0
|
|
20250502,154300,2188804250,239000,239000,239000,239000,0
|
|
20250502,154200,2188804250,239000,239000,239000,239000,0
|
|
20250502,154100,2188804250,239000,239000,239000,239000,0
|
|
20250502,154000,2188804250,239000,239000,239000,239000,0
|
|
20250502,153900,2188804250,239000,239000,239000,239000,0
|
|
20250502,153800,2188804250,239000,239000,239000,239000,0
|
|
20250502,153700,2188804250,239000,239000,239000,239000,0
|
|
20250502,153600,2188804250,239000,239000,239000,239000,0
|
|
20250502,153500,2188804250,239000,239000,239000,239000,0
|
|
20250502,153400,2188804250,239000,239000,239000,239000,0
|
|
20250502,153300,2188804250,239000,239000,239000,239000,0
|
|
20250502,153200,2188804250,239000,239000,239000,239000,0
|
|
20250502,153100,2188804250,239000,239000,239000,239000,0
|
|
20250502,153000,2188804250,239000,239000,239000,239000,776
|
|
20250502,152900,2003340250,237000,237000,237000,237000,0
|
|
20250502,152800,2003340250,237000,237000,237000,237000,0
|
|
20250502,152700,2003340250,237000,237000,237000,237000,0
|
|
20250502,152600,2003340250,237000,237000,237000,237000,0
|
|
20250502,152500,2003340250,237000,237000,237000,237000,0
|
|
20250502,152400,2003340250,237000,237000,237000,237000,0
|
|
20250502,152300,2003340250,237000,237000,237000,237000,0
|
|
20250502,152200,2003340250,237000,237000,237000,237000,0
|
|
20250502,152100,2003340250,237000,237000,237000,237000,0
|
|
20250502,152000,2003340250,237000,237000,237000,237000,0
|
|
20250502,151900,2003340250,237000,237500,237500,237000,106
|
|
20250502,151800,1978186250,237000,237500,237500,237000,10
|
|
20250502,151700,1975812250,237000,237000,237500,237000,9
|
|
20250502,151600,1973678750,237000,237000,237000,237000,9
|
|
20250502,151500,1971545750,237000,237500,237500,237000,20
|
|
20250502,151400,1966796750,237500,237500,237500,237500,5
|
|
20250502,151300,1965609250,237500,237500,238000,237500,23
|
|
20250502,151200,1960146250,237500,237750,238000,237500,9
|
|
20250502,151100,1958007500,237500,237500,238000,237500,9
|
|
20250502,151000,1955869000,237500,238000,238000,237500,9
|
|
20250502,150900,1953729500,237500,237500,237500,237500,8
|
|
20250502,150800,1951829500,237500,237500,238000,237500,7
|
|
20250502,150700,1950166500,238000,238000,238000,237500,8
|
|
20250502,150600,1948265500,237500,237500,238000,237500,10
|
|
20250502,150500,1945889500,237500,238000,238500,237500,41
|
|
20250502,150400,1936131500,237500,238000,238500,237500,93
|
|
20250502,150300,1913996500,238500,238000,238500,238000,7
|
|
20250502,150200,1912328500,238000,238000,238500,238000,35
|
|
20250502,150100,1903996000,238000,238500,238500,238000,16
|
|
20250502,150000,1900181500,238500,238500,238500,238000,14
|
|
20250502,145900,1896843500,238500,238000,238500,238000,9
|
|
20250502,145800,1894698000,238500,238500,238500,238000,16
|
|
20250502,145700,1890883000,238500,238500,238500,238500,9
|
|
20250502,145600,1888736500,238500,238500,238500,238500,20
|
|
20250502,145500,1883966500,238000,238500,239000,238000,160
|
|
20250502,145400,1845806500,238500,238500,238500,238500,16
|
|
20250502,145300,1841990500,238500,238500,238500,238000,15
|
|
20250502,145200,1838413500,238500,238000,238500,238000,15
|
|
20250502,145100,1834836500,238500,238500,238500,238000,12
|
|
20250502,145000,1831976500,238500,238500,238500,238000,16
|
|
20250502,144900,1828161500,238000,238000,238500,238000,22
|
|
20250502,144800,1822922000,238500,238000,238500,238000,37
|
|
20250502,144700,1814110000,238500,238500,238500,238000,29
|
|
20250502,144600,1807194500,239000,239000,239000,239000,14
|
|
20250502,144500,1803848500,239000,239000,239000,239000,15
|
|
20250502,144400,1800263500,238500,238500,238500,238500,26
|
|
20250502,144300,1794062500,238500,239000,239000,238500,45
|
|
20250502,144200,1783324000,239000,238500,239000,238500,4
|
|
20250502,144100,1782369500,238500,238000,238500,238000,18
|
|
20250502,144000,1778078500,238500,238500,238500,238500,7
|
|
20250502,143900,1776409000,238500,239000,239000,238000,98
|
|
20250502,143800,1753037000,238500,239000,239000,238500,16
|
|
20250502,143700,1749219000,239000,238500,239000,238500,15
|
|
20250502,143600,1745634500,239000,239000,239000,239000,8
|
|
20250502,143500,1743722500,239000,239000,239000,238500,19
|
|
20250502,143400,1739184000,239000,239000,239000,239000,25
|
|
20250502,143300,1733209000,239000,239000,239500,238500,24
|
|
20250502,143200,1727472000,239000,239500,239500,239000,48
|
|
20250502,143100,1715993000,239500,239500,239500,239000,7
|
|
20250502,143000,1714317000,239500,239500,239500,239000,155
|
|
20250502,142900,1677241500,239500,239500,239500,239500,12
|
|
20250502,142800,1674367500,239500,239500,239500,239000,23
|
|
20250502,142700,1668861000,239500,239500,239500,239500,19
|
|
20250502,142600,1664310500,239500,239000,239500,239000,29
|
|
20250502,142500,1657366000,239500,239500,239500,239500,7
|
|
20250502,142400,1655689500,239500,239500,239500,239000,20
|
|
20250502,142300,1650900000,239500,239000,239500,239000,15
|
|
20250502,142200,1647309500,239500,239500,239500,239000,16
|
|
20250502,142100,1643478000,239500,239500,239500,239000,30
|
|
20250502,142000,1636294500,239500,239000,239500,239000,16
|
|
20250502,141900,1632463000,239500,239500,239500,239500,26
|
|
20250502,141800,1626236000,239000,239500,239500,239000,8
|
|
20250502,141700,1624321000,239500,239500,239500,239000,19
|
|
20250502,141600,1619771000,239500,239500,239500,239000,18
|
|
20250502,141500,1615461000,239500,239500,239500,239000,14
|
|
20250502,141400,1612108500,239500,239000,239500,239000,14
|
|
20250502,141300,1608756500,239000,239000,239500,239000,62
|
|
20250502,141200,1593934000,239000,239000,239000,238500,14
|
|
20250502,141100,1590588500,239000,239000,239000,239000,41
|
|
20250502,141000,1580789500,239000,239000,239000,239000,15
|
|
20250502,140900,1577204500,239000,238500,239000,238500,16
|
|
20250502,140800,1573381000,239000,239500,239500,239000,76
|
|
20250502,140700,1555216500,239500,239500,239500,239000,14
|
|
20250502,140600,1551864000,239000,239000,239500,239000,18
|
|
20250502,140500,1547557500,239500,239000,239500,239000,44
|
|
20250502,140400,1537035500,239500,239500,239500,239000,69
|
|
20250502,140300,1520533000,239500,239000,239500,239000,22
|
|
20250502,140200,1515265000,239500,239500,239500,239500,21
|
|
20250502,140100,1510235500,239500,239500,239500,239000,9
|
|
20250502,140000,1508080500,239500,239500,239500,239500,22
|
|
20250502,135900,1502811500,239500,239000,239500,239000,31
|
|
20250502,135800,1495395500,239250,239000,239500,239000,39
|
|
20250502,135700,1486068750,239000,239500,239500,239000,44
|
|
20250502,135600,1475545750,239500,239500,239500,239500,101
|
|
20250502,135500,1451356250,239500,239000,239500,239000,13
|
|
20250502,135400,1448245750,239500,239000,239500,239000,17
|
|
20250502,135300,1444178250,239000,239500,239500,239000,33
|
|
20250502,135200,1436289750,239500,239000,239500,239000,74
|
|
20250502,135100,1418599250,239000,239000,239000,239000,17
|
|
20250502,135000,1414536250,239000,239000,239000,238500,15
|
|
20250502,134900,1410951750,239000,237500,239000,237000,432
|
|
20250502,134800,1308267250,237500,237500,237500,237000,20
|
|
20250502,134700,1303518750,237500,237500,237500,237000,26
|
|
20250502,134600,1297349750,237500,237000,237500,237000,14
|
|
20250502,134500,1294026750,237000,237000,237500,237000,51
|
|
20250502,134400,1281933750,237000,237000,237500,237000,16
|
|
20250502,134300,1278137250,237500,237500,237500,237000,29
|
|
20250502,134200,1271257250,237500,237500,237500,237000,7
|
|
20250502,134100,1269596250,237000,237500,237500,237000,17
|
|
20250502,134000,1265561750,237000,237500,237500,237000,12
|
|
20250502,133900,1262716250,237500,237500,237500,237000,32
|
|
20250502,133800,1255122750,237500,237500,237500,237000,24
|
|
20250502,133700,1249428750,237500,237500,237500,237500,4
|
|
20250502,133600,1248478750,237500,237500,237500,237500,18
|
|
20250502,133500,1244203750,237500,237500,237500,237000,10
|
|
20250502,133400,1241829250,237000,237500,237500,237000,10
|
|
20250502,133300,1239455250,237000,236500,237500,236500,11
|
|
20250502,133200,1236849750,237000,236500,237000,236500,34
|
|
20250502,133100,1228807750,236500,236000,236500,236000,10
|
|
20250502,133000,1226443750,236500,236000,236500,236000,20
|
|
20250502,132900,1221714750,236500,236000,236500,236000,11
|
|
20250502,132800,1219116250,236500,236000,236500,236000,10
|
|
20250502,132700,1216752250,236500,235500,236500,235500,3
|
|
20250502,132600,1216044250,236500,237000,237000,234500,126
|
|
20250502,132500,1186287250,237500,237500,237500,237000,11
|
|
20250502,132400,1183676750,237000,237000,237000,237000,4
|
|
20250502,132300,1182728750,237000,237500,237500,237000,8
|
|
20250502,132200,1180830250,237000,237000,237500,236500,59
|
|
20250502,132100,1166846750,237000,237000,237500,237000,12
|
|
20250502,132000,1163999750,237000,237500,237500,237000,10
|
|
20250502,131900,1161625750,237000,237500,237500,237000,4
|
|
20250502,131800,1160676250,237000,237000,237000,237000,3
|
|
20250502,131700,1159965250,237500,237000,237500,237000,16
|
|
20250502,131600,1156166750,237500,237500,237500,237000,5
|
|
20250502,131500,1154980250,237500,237000,237500,237000,3
|
|
20250502,131400,1154268750,237000,237000,237000,237000,1
|
|
20250502,131300,1154031750,237500,237000,237500,237000,12
|
|
20250502,131200,1151183250,237000,237000,237000,237000,160
|
|
20250502,131100,1113263250,238000,237500,238000,237500,55
|
|
20250502,131000,1100200250,238000,237500,238000,237000,43
|
|
20250502,130900,1089987750,237000,237000,237000,237000,2
|
|
20250502,130800,1089513750,237000,237500,237500,237000,10
|
|
20250502,130700,1087140750,237500,237000,237500,237000,3
|
|
20250502,130600,1086429250,237500,237500,237500,237000,6
|
|
20250502,130500,1085005250,237000,237000,237500,237000,54
|
|
20250502,130400,1072204750,237500,237000,237500,237000,3
|
|
20250502,130300,1071493250,237000,237500,237500,237000,6
|
|
20250502,130200,1070069750,237500,237500,237500,237500,1
|
|
20250502,130100,1069832250,237500,237500,237500,237000,64
|
|
20250502,130000,1054656250,237500,237500,237500,237000,13
|
|
20250502,125900,1051569250,237500,237500,237500,237000,4
|
|
20250502,125800,1050619750,237500,237500,237500,237500,2
|
|
20250502,125700,1050144750,237500,237000,237500,237000,6
|
|
20250502,125600,1048720250,237500,237500,237500,237500,4
|
|
20250502,125500,1047770250,237000,237000,237500,237000,50
|
|
20250502,125400,1035919750,237000,237000,237500,237000,10
|
|
20250502,125300,1033546750,237500,237500,237500,237500,13
|
|
20250502,125200,1030459250,237000,237000,237000,237000,1
|
|
20250502,125100,1030222250,237500,237500,237500,237500,11
|
|
20250502,125000,1027609750,237500,237500,237500,237000,8
|
|
20250502,124900,1025711250,237500,237500,237500,237500,4
|
|
20250502,124800,1024761250,237000,237000,237000,237000,2
|
|
20250502,124700,1024287250,237000,237000,237000,237000,1
|
|
20250502,124600,1024050250,237500,237000,237500,237000,19
|
|
20250502,124500,1019542750,237000,237500,237500,236500,37
|
|
20250502,124400,1010772750,237500,237500,237500,237500,1
|
|
20250502,124300,1010535250,237500,237250,237500,237250,6
|
|
20250502,124200,1009111250,237250,237250,237250,237250,6
|
|
20250502,124100,1007687750,237500,237000,237500,237000,7
|
|
20250502,124000,1006026250,237000,237000,237000,237000,82
|
|
20250502,123900,986592250,237000,237000,237000,237000,9
|
|
20250502,123800,984459250,237000,237000,237000,237000,9
|
|
20250502,123700,982326250,237000,237000,237000,237000,11
|
|
20250502,123600,979719250,237000,236500,237000,236500,7
|
|
20250502,123500,978060750,237000,237000,237000,236500,8
|
|
20250502,123400,976165250,237000,237000,237000,237000,4
|
|
20250502,123300,975217250,237000,237000,237000,237000,10
|
|
20250502,123200,972847250,237000,237000,237000,237000,2
|
|
20250502,123100,972373250,237000,236000,237000,236000,103
|
|
20250502,123000,948021750,236000,236000,236000,235500,13
|
|
20250502,122900,944954250,236000,236000,236000,236000,1
|
|
20250502,122800,944718250,236000,236000,236000,236000,29
|
|
20250502,122700,937874250,236000,236000,236000,235500,12
|
|
20250502,122600,935042750,236000,235500,236000,235500,5
|
|
20250502,122500,933863750,235500,235500,235500,235500,1
|
|
20250502,122400,933628250,236000,236000,236000,236000,10
|
|
20250502,122300,931268250,235500,236000,236000,235500,12
|
|
20250502,122200,928441250,235500,235500,235500,235500,3
|
|
20250502,122100,927734750,235500,235500,235500,235000,25
|
|
20250502,122000,921848250,235000,235500,235500,235000,7
|
|
20250502,121900,920201250,235000,235000,235500,235000,5
|
|
20250502,121800,919025750,235000,235500,235500,235000,33
|
|
20250502,121700,911255750,236000,235500,236000,235500,6
|
|
20250502,121600,909842250,236000,235500,236000,235500,51
|
|
20250502,121500,897829750,236000,235500,236000,235500,3
|
|
20250502,121400,897122750,235500,235500,235500,235500,3
|
|
20250502,121300,896416250,235500,236000,236000,235500,6
|
|
20250502,121200,895001750,236000,236000,236000,235500,6
|
|
20250502,121100,893587750,235500,236000,236000,235500,145
|
|
20250502,121000,859375250,236500,236500,236500,236500,4
|
|
20250502,120900,858429250,236500,236000,236500,236000,3
|
|
20250502,120800,857720750,236000,236500,236500,236000,2
|
|
20250502,120700,857248250,236500,236500,236500,236500,5
|
|
20250502,120600,856065750,236500,236500,236500,236000,16
|
|
20250502,120500,852286250,236500,236500,236500,236500,1
|
|
20250502,120400,852049750,236500,236000,236500,236000,7
|
|
20250502,120300,850395250,236500,236500,236500,236500,6
|
|
20250502,120200,848976250,236500,236500,236500,236500,1
|
|
20250502,120100,848739750,236000,236500,236500,236000,3
|
|
20250502,120000,848030750,236500,236500,236500,236500,22
|
|
20250502,115900,842827750,236000,236500,236500,236000,2
|
|
20250502,115800,842355250,236500,236500,236500,236500,6
|
|
20250502,115700,840936250,236500,236500,236500,236500,0
|
|
20250502,115600,840936250,236500,236000,236500,236000,4
|
|
20250502,115500,839990750,236000,236250,236500,236000,16
|
|
20250502,115400,836207750,236500,236500,236500,236500,0
|
|
20250502,115300,836207750,236500,236500,236500,236500,7
|
|
20250502,115200,834552250,236500,236500,236500,236500,1
|
|
20250502,115100,834315750,236000,236000,236000,236000,1
|
|
20250502,115000,834079750,236000,236500,236500,236000,5
|
|
20250502,114900,832897750,236500,236500,236500,236500,41
|
|
20250502,114800,823201250,237000,236500,237000,236500,12
|
|
20250502,114700,820361750,236000,236500,236500,236000,25
|
|
20250502,114600,814450250,236500,236250,236500,236000,11
|
|
20250502,114500,811851000,236250,236250,236250,236250,3
|
|
20250502,114400,811142250,236500,236500,236500,236500,7
|
|
20250502,114300,809486750,236500,236500,236500,236500,3
|
|
20250502,114200,808777250,236500,236500,236500,236500,0
|
|
20250502,114100,808777250,236500,236500,236500,236000,7
|
|
20250502,114000,807122750,236500,236000,236500,236000,17
|
|
20250502,113900,803107750,236500,236500,236500,236500,0
|
|
20250502,113800,803107750,236500,236500,236500,236500,0
|
|
20250502,113700,803107750,236500,236500,236500,236000,10
|
|
20250502,113600,800743250,236000,236500,236500,236000,2
|
|
20250502,113500,800270750,236500,236000,236500,236000,32
|
|
20250502,113400,792718250,236000,236000,236000,236000,1
|
|
20250502,113300,792482250,236000,236000,236000,236000,6
|
|
20250502,113200,791066250,235500,236000,236000,235500,2
|
|
20250502,113100,790594750,235500,235500,235500,235500,1
|
|
20250502,113000,790359250,236000,236000,236000,236000,8
|
|
20250502,112900,788471250,236000,236000,236500,236000,30
|
|
20250502,112800,781390250,236500,236500,236500,236500,1
|
|
20250502,112700,781153750,236000,236500,236500,236000,6
|
|
20250502,112600,779735250,236000,236500,236500,236000,3
|
|
20250502,112500,779026250,236500,236500,236500,236500,4
|
|
20250502,112400,778080250,236500,236500,236500,236500,11
|
|
20250502,112300,775478750,236500,236000,236500,236000,7
|
|
20250502,112200,773823750,236000,235750,236000,235500,47
|
|
20250502,112100,762735500,236000,236000,236000,236000,1
|
|
20250502,112000,762499500,235500,236000,236000,235500,7
|
|
20250502,111900,760848500,236000,236000,236000,236000,2
|
|
20250502,111800,760376500,235500,235500,236000,235500,6
|
|
20250502,111700,758962500,235500,235500,237500,235000,102
|
|
20250502,111600,734892500,235500,235000,235500,235000,2
|
|
20250502,111500,734422000,235500,235000,235500,235000,13
|
|
20250502,111400,731366500,235000,235000,235500,235000,6
|
|
20250502,111300,729955000,235000,235500,235500,235000,5
|
|
20250502,111200,728778000,235000,235500,235500,235000,37
|
|
20250502,111100,720080000,235000,235000,235500,235000,8
|
|
20250502,111000,718199000,235500,235500,236000,235000,81
|
|
20250502,110900,699125500,235500,236000,236000,235500,2
|
|
20250502,110800,698654000,236000,236000,236000,235500,3
|
|
20250502,110700,697946500,235500,236000,236000,235500,29
|
|
20250502,110600,691115500,236000,235500,236000,235500,2
|
|
20250502,110500,690644000,236000,235500,236000,235500,6
|
|
20250502,110400,689228500,235500,236000,236000,235500,2
|
|
20250502,110300,688757000,236000,236000,236000,236000,3
|
|
20250502,110200,688049000,236000,235500,236000,235500,5
|
|
20250502,110100,686870500,236000,235500,236000,235500,3
|
|
20250502,110000,686163500,236000,236000,236000,235500,6
|
|
20250502,105900,684748000,236000,236000,236000,235500,4
|
|
20250502,105800,683805000,235500,235500,235500,235500,2
|
|
20250502,105700,683334000,236000,236000,236000,235500,9
|
|
20250502,105600,681211500,236000,236000,236000,236000,9
|
|
20250502,105500,679087500,236000,236500,236500,236000,4
|
|
20250502,105400,678142000,236500,237000,237000,236000,24
|
|
20250502,105300,672471000,236500,235500,237500,235500,56
|
|
20250502,105200,659223500,236000,235500,236000,235500,4
|
|
20250502,105100,658280500,236000,236000,236000,235500,6
|
|
20250502,105000,656865000,236000,236000,236000,236000,4
|
|
20250502,104900,655921000,235500,235500,235500,235500,10
|
|
20250502,104800,653566000,236500,236000,236500,236000,3
|
|
20250502,104700,652857500,236000,237000,237000,236000,32
|
|
20250502,104600,645286500,236500,236500,237000,236500,4
|
|
20250502,104500,644340000,237000,237000,237000,237000,2
|
|
20250502,104400,643866000,236500,236500,236500,236500,0
|
|
20250502,104300,643866000,236500,236500,236500,236500,2
|
|
20250502,104200,643393000,236000,236500,236500,236000,2
|
|
20250502,104100,642920500,236000,237000,237000,236000,8
|
|
20250502,104000,641030000,236500,237000,237000,236500,9
|
|
20250502,103900,638899500,237000,236500,237000,236500,22
|
|
20250502,103800,633696000,237000,236500,237000,236500,20
|
|
20250502,103700,628957000,236500,237500,237500,236500,4
|
|
20250502,103600,628008000,236500,237500,237500,236500,23
|
|
20250502,103500,622559500,237500,237500,237500,237500,0
|
|
20250502,103400,622559500,237500,237500,237500,237500,4
|
|
20250502,103300,621609500,237500,237000,237500,237000,5
|
|
20250502,103200,620423000,237000,237500,237500,237000,2
|
|
20250502,103100,619948500,237500,237500,237500,237500,37
|
|
20250502,103000,611161000,237000,237000,238000,237000,12
|
|
20250502,102900,608313000,236500,236500,236500,236500,0
|
|
20250502,102800,608313000,236500,236500,236500,236500,0
|
|
20250502,102700,608313000,236500,237000,237500,236500,31
|
|
20250502,102600,600960500,237000,237000,237000,237000,1
|
|
20250502,102500,600723500,237000,237500,237500,237000,31
|
|
20250502,102400,593371500,237500,237000,237500,237000,5
|
|
20250502,102300,592185000,238000,236000,238000,236000,174
|
|
20250502,102200,551051500,236000,236000,236000,236000,2
|
|
20250502,102100,550579500,235500,235500,235500,235500,1
|
|
20250502,102000,550344000,235000,235500,235500,235000,26
|
|
20250502,101900,544228000,235000,235000,235000,235000,1
|
|
20250502,101800,543993000,235000,234500,235000,234500,2
|
|
20250502,101700,543523500,235000,235500,235500,235000,52
|
|
20250502,101600,531278000,235000,235500,235500,235000,27
|
|
20250502,101500,524932500,235000,235500,235500,235000,6
|
|
20250502,101400,523520000,235000,235000,235000,235000,1
|
|
20250502,101300,523285000,236000,235500,236000,235000,5
|
|
20250502,101200,522106500,235500,235500,235500,235500,0
|
|
20250502,101100,522106500,235500,235500,235500,235500,1
|
|
20250502,101000,521871000,235500,235500,235500,235000,38
|
|
20250502,100900,512922500,235000,235000,235000,235000,2
|
|
20250502,100800,512452500,235500,235500,235500,235500,11
|
|
20250502,100700,509862000,236000,236000,236000,236000,3
|
|
20250502,100600,509154000,236000,236000,236000,236000,3
|
|
20250502,100500,508446000,236000,235500,236000,235500,23
|
|
20250502,100400,503029000,235500,235500,235500,235500,0
|
|
20250502,100300,503029000,235500,235500,235500,235500,4
|
|
20250502,100200,502087000,235500,236000,236000,235500,24
|
|
20250502,100100,496434000,236500,235000,236500,235000,92
|
|
20250502,100000,474736500,235000,234500,235000,234500,49
|
|
20250502,095900,463232000,234000,234500,234500,234000,62
|
|
20250502,095800,448693500,234000,234500,234500,234000,21
|
|
20250502,095700,443769500,235000,235000,235000,235000,2
|
|
20250502,095600,443299500,234500,234500,234500,234500,1
|
|
20250502,095500,443065000,235000,235000,235000,235000,5
|
|
20250502,095400,441890000,234500,234500,234500,234500,15
|
|
20250502,095300,438372500,234500,234500,234500,234000,4
|
|
20250502,095200,437435000,234000,234000,234000,234000,0
|
|
20250502,095100,437435000,234000,234500,234500,234000,11
|
|
20250502,095000,434856000,234000,234500,234500,234000,17
|
|
20250502,094900,430875000,234000,234000,234000,234000,6
|
|
20250502,094800,429471000,233500,234000,234000,233500,30
|
|
20250502,094700,422458000,234000,234000,234500,234000,21
|
|
20250502,094600,417542500,234000,234000,234000,234000,2
|
|
20250502,094500,417074500,234000,234000,234000,234000,0
|
|
20250502,094400,417074500,234000,234500,234500,234000,23
|
|
20250502,094300,411691500,234000,234000,234500,234000,3
|
|
20250502,094200,410989000,234000,234500,234500,234000,3
|
|
20250502,094100,410286000,234500,234500,234500,234500,22
|
|
20250502,094000,405127000,234500,233500,235000,233500,183
|
|
20250502,093900,362337000,233500,233500,233500,233500,9
|
|
20250502,093800,360235500,233000,233000,233000,233000,5
|
|
20250502,093700,359070500,233500,233500,233500,233500,5
|
|
20250502,093600,357903000,233000,233500,233500,233000,3
|
|
20250502,093500,357203500,233000,233000,233000,233000,6
|
|
20250502,093400,355805500,233000,233000,233000,233000,2
|
|
20250502,093300,355339500,233500,233000,233500,232500,14
|
|
20250502,093200,352081000,232500,233500,233500,232500,4
|
|
20250502,093100,351149000,233500,233500,233500,233500,5
|
|
20250502,093000,349981500,233500,233500,234500,233500,20
|
|
20250502,092900,345306500,233000,232000,233000,232000,48
|
|
20250502,092800,334149000,232000,232000,232500,232000,151
|
|
20250502,092700,299115000,232000,232000,232500,232000,14
|
|
20250502,092600,295866000,232000,233000,233000,232000,206
|
|
20250502,092500,247942000,233000,233500,233500,233000,46
|
|
20250502,092400,237201500,233500,233500,234000,233500,17
|
|
20250502,092300,233231500,233500,233500,233500,233500,0
|
|
20250502,092200,233231500,233500,234000,234000,233500,5
|
|
20250502,092100,232062000,233500,233500,233500,233500,1
|
|
20250502,092000,231828500,234000,234500,234500,234000,12
|
|
20250502,091900,229020000,233500,233500,234500,233000,15
|
|
20250502,091800,225516000,233000,233500,233500,233000,8
|
|
20250502,091700,223649500,233000,233000,233000,232500,33
|
|
20250502,091600,215961500,233000,233000,233000,233000,3
|
|
20250502,091500,215262500,233000,233000,233000,233000,3
|
|
20250502,091400,214563500,233500,233500,233500,233500,2
|
|
20250502,091300,214096500,233500,233500,236000,233500,14
|
|
20250502,091200,210825000,234000,233000,236500,232500,120
|
|
20250502,091100,182607500,232500,232500,232500,232500,8
|
|
20250502,091000,180747500,232500,233000,233000,232500,12
|
|
20250502,090900,177955000,232500,232000,233000,232000,20
|
|
20250502,090800,173304500,233000,233000,234500,232500,161
|
|
20250502,090700,135808000,233000,234000,234500,233000,20
|
|
20250502,090600,131132500,234000,233000,234000,232500,9
|
|
20250502,090500,129034500,233000,235000,236000,233000,91
|
|
20250502,090400,107692000,233000,235000,235000,233000,107
|
|
20250502,090300,82713500,235000,232500,235500,231500,78
|
|
20250502,090200,64563500,232500,235000,235000,232000,49
|
|
20250502,090100,53144000,235000,236500,238000,235000,126
|
|
20250502,090000,23440500,238500,236500,238500,236500,99
|