713 lines
40 KiB
CSV
713 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,205000,2424922000,239500,239500,239500,239500,290
|
|
20250513,204900,2424922000,239500,239500,239500,239500,0
|
|
20250513,204800,2424922000,239500,239500,239500,239500,0
|
|
20250513,204700,2424922000,239500,239500,239500,239500,0
|
|
20250513,204600,2424922000,239500,239500,239500,239500,0
|
|
20250513,204500,2424922000,239500,239500,239500,239500,0
|
|
20250513,204400,2424922000,239500,239500,239500,239500,0
|
|
20250513,204300,2424922000,239500,239500,239500,239500,0
|
|
20250513,204200,2424922000,239500,239500,239500,239500,0
|
|
20250513,204100,2424922000,239500,239500,239500,239500,0
|
|
20250513,204000,2424922000,239500,239500,239500,239500,0
|
|
20250513,203900,2424922000,239500,239500,239500,239500,0
|
|
20250513,203800,2424922000,239500,239500,239500,239500,0
|
|
20250513,203700,2424922000,239500,239500,239500,239500,0
|
|
20250513,203600,2424922000,239500,239500,239500,239500,0
|
|
20250513,203500,2424922000,239500,239500,239500,239500,0
|
|
20250513,203400,2424922000,239500,239500,239500,239500,0
|
|
20250513,203300,2424922000,239500,239500,239500,239500,0
|
|
20250513,203200,2424922000,239500,239500,239500,239500,0
|
|
20250513,203100,2424922000,239500,239500,239500,239500,0
|
|
20250513,203000,2424922000,239500,239500,239500,239500,0
|
|
20250513,202900,2424922000,239500,239500,239500,239500,0
|
|
20250513,202800,2424922000,239500,239500,239500,239500,0
|
|
20250513,202700,2424922000,239500,239500,239500,239500,0
|
|
20250513,202600,2424922000,239500,239500,239500,239500,0
|
|
20250513,202500,2424922000,239500,239500,239500,239500,0
|
|
20250513,202400,2424922000,239500,239500,239500,239500,0
|
|
20250513,202300,2424922000,239500,239500,239500,239500,0
|
|
20250513,202200,2424922000,239500,239500,239500,239500,0
|
|
20250513,202100,2424922000,239500,239500,239500,239500,0
|
|
20250513,202000,2424922000,239500,239500,239500,239500,290
|
|
20250513,201900,2424922000,239500,239500,239500,239500,0
|
|
20250513,201800,2424922000,239500,239500,239500,239500,0
|
|
20250513,201700,2424922000,239500,239500,239500,239500,0
|
|
20250513,201600,2424922000,239500,239500,239500,239500,0
|
|
20250513,201500,2424922000,239500,239500,239500,239500,0
|
|
20250513,201400,2424922000,239500,239500,239500,239500,0
|
|
20250513,201300,2424922000,239500,239500,239500,239500,0
|
|
20250513,201200,2424922000,239500,239500,239500,239500,0
|
|
20250513,201100,2424922000,239500,239500,239500,239500,0
|
|
20250513,201000,2424922000,239500,239500,239500,239500,0
|
|
20250513,200900,2424922000,239500,239500,239500,239500,0
|
|
20250513,200800,2424922000,239500,239500,239500,239500,0
|
|
20250513,200700,2424922000,239500,239500,239500,239500,0
|
|
20250513,200600,2424922000,239500,239500,239500,239500,0
|
|
20250513,200500,2424922000,239500,239500,239500,239500,0
|
|
20250513,200400,2424922000,239500,239500,239500,239500,0
|
|
20250513,200300,2424922000,239500,239500,239500,239500,0
|
|
20250513,200200,2424922000,239500,239500,239500,239500,0
|
|
20250513,200100,2424922000,239500,239500,239500,239500,0
|
|
20250513,200000,2424922000,239500,239500,239500,239500,0
|
|
20250513,195900,2424922000,239500,239500,239500,239500,0
|
|
20250513,195800,2424922000,239500,239500,239500,239500,0
|
|
20250513,195700,2424922000,239500,239500,239500,239500,0
|
|
20250513,195600,2424922000,239500,239500,239500,239500,0
|
|
20250513,195500,2424922000,239500,239500,239500,239500,0
|
|
20250513,195400,2424922000,239500,239500,239500,239500,0
|
|
20250513,195300,2424922000,239500,239500,239500,239500,0
|
|
20250513,195200,2424922000,239500,239500,239500,239500,0
|
|
20250513,195100,2424922000,239500,239500,239500,239500,0
|
|
20250513,195000,2424922000,239500,239500,239500,239500,290
|
|
20250513,194900,2424922000,239500,239500,239500,239500,0
|
|
20250513,194800,2424922000,239500,239500,239500,239500,0
|
|
20250513,194700,2424922000,239500,239500,239500,239500,0
|
|
20250513,194600,2424922000,239500,239500,239500,239500,0
|
|
20250513,194500,2424922000,239500,239500,239500,239500,0
|
|
20250513,194400,2424922000,239500,239500,239500,239500,0
|
|
20250513,194300,2424922000,239500,239500,239500,239500,0
|
|
20250513,194200,2424922000,239500,239500,239500,239500,0
|
|
20250513,194100,2424922000,239500,239500,239500,239500,0
|
|
20250513,194000,2424922000,239500,239500,239500,239500,0
|
|
20250513,193900,2424922000,239500,239500,239500,239500,0
|
|
20250513,193800,2424922000,239500,239500,239500,239500,0
|
|
20250513,193700,2424922000,239500,239500,239500,239500,0
|
|
20250513,193600,2424922000,239500,239500,239500,239500,0
|
|
20250513,193500,2424922000,239500,239500,239500,239500,0
|
|
20250513,193400,2424922000,239500,239500,239500,239500,0
|
|
20250513,193300,2424922000,239500,239500,239500,239500,0
|
|
20250513,193200,2424922000,239500,239500,239500,239500,0
|
|
20250513,193100,2424922000,239500,239500,239500,239500,0
|
|
20250513,193000,2424922000,239500,239500,239500,239500,0
|
|
20250513,192900,2424922000,239500,239500,239500,239500,0
|
|
20250513,192800,2424922000,239500,239500,239500,239500,0
|
|
20250513,192700,2424922000,239500,239500,239500,239500,0
|
|
20250513,192600,2424922000,239500,239500,239500,239500,0
|
|
20250513,192500,2424922000,239500,239500,239500,239500,0
|
|
20250513,192400,2424922000,239500,239500,239500,239500,0
|
|
20250513,192300,2424922000,239500,239500,239500,239500,0
|
|
20250513,192200,2424922000,239500,239500,239500,239500,0
|
|
20250513,192100,2424922000,239500,239500,239500,239500,0
|
|
20250513,192000,2424922000,239500,239500,239500,239500,290
|
|
20250513,191900,2424922000,239500,239500,239500,239500,0
|
|
20250513,191800,2424922000,239500,239500,239500,239500,0
|
|
20250513,191700,2424922000,239500,239500,239500,239500,0
|
|
20250513,191600,2424922000,239500,239500,239500,239500,0
|
|
20250513,191500,2424922000,239500,239500,239500,239500,0
|
|
20250513,191400,2424922000,239500,239500,239500,239500,0
|
|
20250513,191300,2424922000,239500,239500,239500,239500,0
|
|
20250513,191200,2424922000,239500,239500,239500,239500,0
|
|
20250513,191100,2424922000,239500,239500,239500,239500,0
|
|
20250513,191000,2424922000,239500,239500,239500,239500,0
|
|
20250513,190900,2424922000,239500,239500,239500,239500,0
|
|
20250513,190800,2424922000,239500,239500,239500,239500,0
|
|
20250513,190700,2424922000,239500,239500,239500,239500,0
|
|
20250513,190600,2424922000,239500,239500,239500,239500,0
|
|
20250513,190500,2424922000,239500,239500,239500,239500,0
|
|
20250513,190400,2424922000,239500,239500,239500,239500,0
|
|
20250513,190300,2424922000,239500,239500,239500,239500,0
|
|
20250513,190200,2424922000,239500,239500,239500,239500,0
|
|
20250513,190100,2424922000,239500,239500,239500,239500,0
|
|
20250513,190000,2424922000,239500,239500,239500,239500,0
|
|
20250513,185900,2424922000,239500,239500,239500,239500,0
|
|
20250513,185800,2424922000,239500,239500,239500,239500,0
|
|
20250513,185700,2424922000,239500,239500,239500,239500,0
|
|
20250513,185600,2424922000,239500,239500,239500,239500,0
|
|
20250513,185500,2424922000,239500,239500,239500,239500,0
|
|
20250513,185400,2424922000,239500,239500,239500,239500,0
|
|
20250513,185300,2424922000,239500,239500,239500,239500,0
|
|
20250513,185200,2424922000,239500,239500,239500,239500,0
|
|
20250513,185100,2424922000,239500,239500,239500,239500,0
|
|
20250513,185000,2424922000,239500,239500,239500,239500,290
|
|
20250513,184900,2424922000,239500,239500,239500,239500,0
|
|
20250513,184800,2424922000,239500,239500,239500,239500,0
|
|
20250513,184700,2424922000,239500,239500,239500,239500,0
|
|
20250513,184600,2424922000,239500,239500,239500,239500,0
|
|
20250513,184500,2424922000,239500,239500,239500,239500,0
|
|
20250513,184400,2424922000,239500,239500,239500,239500,0
|
|
20250513,184300,2424922000,239500,239500,239500,239500,0
|
|
20250513,184200,2424922000,239500,239500,239500,239500,0
|
|
20250513,184100,2424922000,239500,239500,239500,239500,0
|
|
20250513,184000,2424922000,239500,239500,239500,239500,0
|
|
20250513,183900,2424922000,239500,239500,239500,239500,0
|
|
20250513,183800,2424922000,239500,239500,239500,239500,0
|
|
20250513,183700,2424922000,239500,239500,239500,239500,0
|
|
20250513,183600,2424922000,239500,239500,239500,239500,0
|
|
20250513,183500,2424922000,239500,239500,239500,239500,0
|
|
20250513,183400,2424922000,239500,239500,239500,239500,0
|
|
20250513,183300,2424922000,239500,239500,239500,239500,0
|
|
20250513,183200,2424922000,239500,239500,239500,239500,0
|
|
20250513,183100,2424922000,239500,239500,239500,239500,0
|
|
20250513,183000,2424922000,239500,239500,239500,239500,0
|
|
20250513,182900,2424922000,239500,239500,239500,239500,0
|
|
20250513,182800,2424922000,239500,239500,239500,239500,0
|
|
20250513,182700,2424922000,239500,239500,239500,239500,0
|
|
20250513,182600,2424922000,239500,239500,239500,239500,0
|
|
20250513,182500,2424922000,239500,239500,239500,239500,0
|
|
20250513,182400,2424922000,239500,239500,239500,239500,0
|
|
20250513,182300,2424922000,239500,239500,239500,239500,0
|
|
20250513,182200,2424922000,239500,239500,239500,239500,0
|
|
20250513,182100,2424922000,239500,239500,239500,239500,0
|
|
20250513,182000,2424922000,239500,239500,239500,239500,290
|
|
20250513,181900,2424922000,239500,239500,239500,239500,0
|
|
20250513,181800,2424922000,239500,239500,239500,239500,0
|
|
20250513,181700,2424922000,239500,239500,239500,239500,0
|
|
20250513,181600,2424922000,239500,239500,239500,239500,0
|
|
20250513,181500,2424922000,239500,239500,239500,239500,0
|
|
20250513,181400,2424922000,239500,239500,239500,239500,0
|
|
20250513,181300,2424922000,239500,239500,239500,239500,0
|
|
20250513,181200,2424922000,239500,239500,239500,239500,0
|
|
20250513,181100,2424922000,239500,239500,239500,239500,0
|
|
20250513,181000,2424922000,239500,239500,239500,239500,0
|
|
20250513,180900,2424922000,239500,239500,239500,239500,0
|
|
20250513,180800,2424922000,239500,239500,239500,239500,0
|
|
20250513,180700,2424922000,239500,239500,239500,239500,0
|
|
20250513,180600,2424922000,239500,239500,239500,239500,0
|
|
20250513,180500,2424922000,239500,239500,239500,239500,0
|
|
20250513,180400,2424922000,239500,239500,239500,239500,0
|
|
20250513,180300,2424922000,239500,239500,239500,239500,0
|
|
20250513,180200,2424922000,239500,239500,239500,239500,0
|
|
20250513,180100,2424922000,239500,239500,239500,239500,0
|
|
20250513,180000,2424922000,239500,239500,239500,239500,0
|
|
20250513,175900,2424922000,239500,239500,239500,239500,0
|
|
20250513,175800,2424922000,239500,239500,239500,239500,0
|
|
20250513,175700,2424922000,239500,239500,239500,239500,0
|
|
20250513,175600,2424922000,239500,239500,239500,239500,0
|
|
20250513,175500,2424922000,239500,239500,239500,239500,0
|
|
20250513,175400,2424922000,239500,239500,239500,239500,0
|
|
20250513,175300,2424922000,239500,239500,239500,239500,0
|
|
20250513,175200,2424922000,239500,239500,239500,239500,0
|
|
20250513,175100,2424922000,239500,239500,239500,239500,0
|
|
20250513,175000,2424922000,239500,239500,239500,239500,290
|
|
20250513,174900,2424922000,239500,239500,239500,239500,0
|
|
20250513,174800,2424922000,239500,239500,239500,239500,0
|
|
20250513,174700,2424922000,239500,239500,239500,239500,0
|
|
20250513,174600,2424922000,239500,239500,239500,239500,0
|
|
20250513,174500,2424922000,239500,239500,239500,239500,0
|
|
20250513,174400,2424922000,239500,239500,239500,239500,0
|
|
20250513,174300,2424922000,239500,239500,239500,239500,0
|
|
20250513,174200,2424922000,239500,239500,239500,239500,0
|
|
20250513,174100,2424922000,239500,239500,239500,239500,0
|
|
20250513,174000,2424922000,239500,239500,239500,239500,0
|
|
20250513,173900,2424922000,239500,239500,239500,239500,0
|
|
20250513,173800,2424922000,239500,239500,239500,239500,0
|
|
20250513,173700,2424922000,239500,239500,239500,239500,0
|
|
20250513,173600,2424922000,239500,239500,239500,239500,0
|
|
20250513,173500,2424922000,239500,239500,239500,239500,0
|
|
20250513,173400,2424922000,239500,239500,239500,239500,0
|
|
20250513,173300,2424922000,239500,239500,239500,239500,0
|
|
20250513,173200,2424922000,239500,239500,239500,239500,0
|
|
20250513,173100,2424922000,239500,239500,239500,239500,0
|
|
20250513,173000,2424922000,239500,239500,239500,239500,0
|
|
20250513,172900,2424922000,239500,239500,239500,239500,0
|
|
20250513,172800,2424922000,239500,239500,239500,239500,0
|
|
20250513,172700,2424922000,239500,239500,239500,239500,0
|
|
20250513,172600,2424922000,239500,239500,239500,239500,0
|
|
20250513,172500,2424922000,239500,239500,239500,239500,0
|
|
20250513,172400,2424922000,239500,239500,239500,239500,0
|
|
20250513,172300,2424922000,239500,239500,239500,239500,0
|
|
20250513,172200,2424922000,239500,239500,239500,239500,0
|
|
20250513,172100,2424922000,239500,239500,239500,239500,0
|
|
20250513,172000,2424922000,239500,239500,239500,239500,290
|
|
20250513,171900,2424922000,239500,239500,239500,239500,0
|
|
20250513,171800,2424922000,239500,239500,239500,239500,0
|
|
20250513,171700,2424922000,239500,239500,239500,239500,0
|
|
20250513,171600,2424922000,239500,239500,239500,239500,0
|
|
20250513,171500,2424922000,239500,239500,239500,239500,0
|
|
20250513,171400,2424922000,239500,239500,239500,239500,0
|
|
20250513,171300,2424922000,239500,239500,239500,239500,0
|
|
20250513,171200,2424922000,239500,239500,239500,239500,0
|
|
20250513,171100,2424922000,239500,239500,239500,239500,0
|
|
20250513,171000,2424922000,239500,239500,239500,239500,0
|
|
20250513,170900,2424922000,239500,239500,239500,239500,0
|
|
20250513,170800,2424922000,239500,239500,239500,239500,0
|
|
20250513,170700,2424922000,239500,239500,239500,239500,0
|
|
20250513,170600,2424922000,239500,239500,239500,239500,0
|
|
20250513,170500,2424922000,239500,239500,239500,239500,0
|
|
20250513,170400,2424922000,239500,239500,239500,239500,0
|
|
20250513,170300,2424922000,239500,239500,239500,239500,0
|
|
20250513,170200,2424922000,239500,239500,239500,239500,0
|
|
20250513,170100,2424922000,239500,239500,239500,239500,0
|
|
20250513,170000,2424922000,239500,239500,239500,239500,0
|
|
20250513,165900,2424922000,239500,239500,239500,239500,0
|
|
20250513,165800,2424922000,239500,239500,239500,239500,0
|
|
20250513,165700,2424922000,239500,239500,239500,239500,0
|
|
20250513,165600,2424922000,239500,239500,239500,239500,0
|
|
20250513,165500,2424922000,239500,239500,239500,239500,0
|
|
20250513,165400,2424922000,239500,239500,239500,239500,0
|
|
20250513,165300,2424922000,239500,239500,239500,239500,0
|
|
20250513,165200,2424922000,239500,239500,239500,239500,0
|
|
20250513,165100,2424922000,239500,239500,239500,239500,0
|
|
20250513,165000,2424922000,239500,239500,239500,239500,290
|
|
20250513,164900,2424922000,239500,239500,239500,239500,0
|
|
20250513,164800,2424922000,239500,239500,239500,239500,0
|
|
20250513,164700,2424922000,239500,239500,239500,239500,0
|
|
20250513,164600,2424922000,239500,239500,239500,239500,0
|
|
20250513,164500,2424922000,239500,239500,239500,239500,0
|
|
20250513,164400,2424922000,239500,239500,239500,239500,0
|
|
20250513,164300,2424922000,239500,239500,239500,239500,0
|
|
20250513,164200,2424922000,239500,239500,239500,239500,0
|
|
20250513,164100,2424922000,239500,239500,239500,239500,0
|
|
20250513,164000,2424922000,239500,239500,239500,239500,0
|
|
20250513,163900,2424922000,239500,239500,239500,239500,0
|
|
20250513,163800,2424922000,239500,239500,239500,239500,0
|
|
20250513,163700,2424922000,239500,239500,239500,239500,0
|
|
20250513,163600,2424922000,239500,239500,239500,239500,0
|
|
20250513,163500,2424922000,239500,239500,239500,239500,0
|
|
20250513,163400,2424922000,239500,239500,239500,239500,0
|
|
20250513,163300,2424922000,239500,239500,239500,239500,0
|
|
20250513,163200,2424922000,239500,239500,239500,239500,0
|
|
20250513,163100,2424922000,239500,239500,239500,239500,0
|
|
20250513,163000,2424922000,239500,239500,239500,239500,0
|
|
20250513,162900,2424922000,239500,239500,239500,239500,0
|
|
20250513,162800,2424922000,239500,239500,239500,239500,0
|
|
20250513,162700,2424922000,239500,239500,239500,239500,0
|
|
20250513,162600,2424922000,239500,239500,239500,239500,0
|
|
20250513,162500,2424922000,239500,239500,239500,239500,0
|
|
20250513,162400,2424922000,239500,239500,239500,239500,0
|
|
20250513,162300,2424922000,239500,239500,239500,239500,0
|
|
20250513,162200,2424922000,239500,239500,239500,239500,0
|
|
20250513,162100,2424922000,239500,239500,239500,239500,0
|
|
20250513,162000,2424922000,239500,239500,239500,239500,290
|
|
20250513,161900,2424922000,239500,239500,239500,239500,0
|
|
20250513,161800,2424922000,239500,239500,239500,239500,0
|
|
20250513,161700,2424922000,239500,239500,239500,239500,0
|
|
20250513,161600,2424922000,239500,239500,239500,239500,0
|
|
20250513,161500,2424922000,239500,239500,239500,239500,0
|
|
20250513,161400,2424922000,239500,239500,239500,239500,0
|
|
20250513,161300,2424922000,239500,239500,239500,239500,0
|
|
20250513,161200,2424922000,239500,239500,239500,239500,0
|
|
20250513,161100,2424922000,239500,239500,239500,239500,0
|
|
20250513,161000,2424922000,239500,239500,239500,239500,0
|
|
20250513,160900,2424922000,239500,239500,239500,239500,0
|
|
20250513,160800,2424922000,239500,239500,239500,239500,0
|
|
20250513,160700,2424922000,239500,239500,239500,239500,0
|
|
20250513,160600,2424922000,239500,239500,239500,239500,0
|
|
20250513,160500,2424922000,239500,239500,239500,239500,0
|
|
20250513,160400,2424922000,239500,239500,239500,239500,0
|
|
20250513,160300,2424922000,239500,239500,239500,239500,0
|
|
20250513,160200,2424922000,239500,239500,239500,239500,0
|
|
20250513,160100,2424922000,239500,239500,239500,239500,0
|
|
20250513,160000,2424922000,239500,239500,239500,239500,0
|
|
20250513,155900,2424922000,239500,239500,239500,239500,0
|
|
20250513,155800,2424922000,239500,239500,239500,239500,0
|
|
20250513,155700,2424922000,239500,239500,239500,239500,0
|
|
20250513,155600,2424922000,239500,239500,239500,239500,0
|
|
20250513,155500,2424922000,239500,239500,239500,239500,0
|
|
20250513,155400,2424922000,239500,239500,239500,239500,0
|
|
20250513,155300,2424922000,239500,239500,239500,239500,0
|
|
20250513,155200,2424922000,239500,239500,239500,239500,0
|
|
20250513,155100,2424922000,239500,239500,239500,239500,0
|
|
20250513,155000,2424922000,239500,239500,239500,239500,290
|
|
20250513,154900,2424922000,239500,239500,239500,239500,0
|
|
20250513,154800,2424922000,239500,239500,239500,239500,0
|
|
20250513,154700,2424922000,239500,239500,239500,239500,0
|
|
20250513,154600,2424922000,239500,239500,239500,239500,0
|
|
20250513,154500,2424922000,239500,239500,239500,239500,0
|
|
20250513,154400,2424922000,239500,239500,239500,239500,0
|
|
20250513,154300,2424922000,239500,239500,239500,239500,0
|
|
20250513,154200,2424922000,239500,239500,239500,239500,0
|
|
20250513,154100,2424922000,239500,239500,239500,239500,0
|
|
20250513,154000,2424922000,239500,239500,239500,239500,0
|
|
20250513,153900,2424922000,239500,239500,239500,239500,0
|
|
20250513,153800,2424922000,239500,239500,239500,239500,0
|
|
20250513,153700,2424922000,239500,239500,239500,239500,0
|
|
20250513,153600,2424922000,239500,239500,239500,239500,0
|
|
20250513,153500,2424922000,239500,239500,239500,239500,0
|
|
20250513,153400,2424922000,239500,239500,239500,239500,0
|
|
20250513,153300,2424922000,239500,239500,239500,239500,0
|
|
20250513,153200,2424922000,239500,239500,239500,239500,0
|
|
20250513,153100,2424922000,239500,239500,239500,239500,0
|
|
20250513,153000,2424922000,239500,239500,239500,239500,290
|
|
20250513,152900,2355467000,238500,238500,238500,238500,0
|
|
20250513,152800,2355467000,238500,238500,238500,238500,0
|
|
20250513,152700,2355467000,238500,238500,238500,238500,0
|
|
20250513,152600,2355467000,238500,238500,238500,238500,0
|
|
20250513,152500,2355467000,238500,238500,238500,238500,0
|
|
20250513,152400,2355467000,238500,238500,238500,238500,0
|
|
20250513,152300,2355467000,238500,238500,238500,238500,0
|
|
20250513,152200,2355467000,238500,238500,238500,238500,0
|
|
20250513,152100,2355467000,238500,238500,238500,238500,0
|
|
20250513,152000,2355467000,238500,238500,238500,238500,0
|
|
20250513,151900,2355467000,238500,238000,238500,238000,5
|
|
20250513,151800,2354276500,238500,238500,238500,238500,1
|
|
20250513,151700,2354038000,238000,238500,239000,237500,70
|
|
20250513,151600,2337370500,239000,238000,239500,238000,15
|
|
20250513,151500,2333792000,239000,238000,239000,238000,9
|
|
20250513,151400,2331647000,239000,239000,239000,239000,13
|
|
20250513,151300,2328540000,238500,238500,238750,238000,91
|
|
20250513,151200,2306860000,238500,239000,239000,238500,4
|
|
20250513,151100,2305904500,238500,238500,239000,238500,12
|
|
20250513,151000,2303041500,238000,238500,238500,238000,45
|
|
20250513,150900,2292330000,238500,239000,239000,238000,22
|
|
20250513,150800,2287083000,238500,239000,239000,238500,8
|
|
20250513,150700,2285172000,239000,238500,239000,238500,11
|
|
20250513,150600,2282548000,238500,238000,238500,238000,52
|
|
20250513,150500,2270168000,238500,239000,239000,238500,9
|
|
20250513,150400,2268021000,239000,238000,239000,238000,24
|
|
20250513,150300,2262305500,238500,238500,238500,238500,42
|
|
20250513,150200,2252288500,238000,238500,238500,238000,21
|
|
20250513,150100,2247282500,238500,239000,239000,238500,15
|
|
20250513,150000,2243703500,239000,238500,239000,238500,11
|
|
20250513,145900,2241076500,239000,239000,239000,238500,11
|
|
20250513,145800,2238449500,238500,239000,239500,238000,10
|
|
20250513,145700,2236061500,238500,239000,239000,238500,26
|
|
20250513,145600,2229854500,238500,239000,239000,238500,11
|
|
20250513,145500,2227227500,238500,238500,238500,238000,22
|
|
20250513,145400,2221981500,238000,238500,239000,238000,51
|
|
20250513,145300,2209815500,238500,238500,239000,238500,12
|
|
20250513,145200,2206950500,239000,239000,239000,238500,14
|
|
20250513,145100,2203605000,238000,238500,238500,238000,23
|
|
20250513,145000,2198122500,238000,238500,238500,238000,60
|
|
20250513,144900,2183839500,238000,238500,238500,238000,12
|
|
20250513,144800,2180980500,238000,237500,238500,237500,4
|
|
20250513,144700,2180029000,237000,237500,238000,237000,123
|
|
20250513,144600,2150813000,237500,238000,238500,237500,15
|
|
20250513,144500,2147244500,237500,238000,238000,237500,29
|
|
20250513,144400,2140345500,238000,238000,238000,238000,1
|
|
20250513,144300,2140107500,238000,237500,238000,237000,54
|
|
20250513,144200,2127278500,237500,238000,238000,237500,5
|
|
20250513,144100,2126089000,237500,237500,238000,237500,6
|
|
20250513,144000,2124662500,238000,237500,238000,237500,12
|
|
20250513,143900,2121809000,238000,238000,238000,237500,43
|
|
20250513,143800,2111594500,238000,238000,238000,237500,20
|
|
20250513,143700,2106842500,238000,238000,238000,237500,11
|
|
20250513,143600,2104225000,238000,238000,238000,237500,7
|
|
20250513,143500,2102561000,238000,238000,238500,238000,24
|
|
20250513,143400,2096848500,237500,237500,238000,237500,19
|
|
20250513,143300,2092335000,238000,238000,238000,238000,3
|
|
20250513,143200,2091621000,238000,238000,238000,237500,30
|
|
20250513,143100,2084482500,237500,238000,238000,237500,89
|
|
20250513,143000,2063342500,237500,238000,238500,237500,6
|
|
20250513,142900,2061914000,238000,238000,238000,237500,7
|
|
20250513,142800,2060248500,237500,238000,238000,237500,25
|
|
20250513,142700,2054301000,238000,238000,238500,238000,50
|
|
20250513,142600,2042400000,238500,238250,238500,238250,7
|
|
20250513,142500,2040731000,238000,238500,238500,238000,10
|
|
20250513,142400,2038349500,238000,238500,238500,238000,50
|
|
20250513,142300,2026447500,238500,238500,238500,238000,28
|
|
20250513,142200,2019779750,238500,238000,238500,238000,10
|
|
20250513,142100,2017395500,237500,238500,238500,237500,9
|
|
20250513,142000,2015252000,238000,237500,238000,237500,102
|
|
20250513,141900,1991019500,237500,238000,238000,237500,18
|
|
20250513,141800,1986743000,238000,238000,238000,237500,13
|
|
20250513,141700,1983649750,238000,238000,238000,237500,18
|
|
20250513,141600,1979368250,238000,238000,238000,237500,11
|
|
20250513,141500,1976751250,237500,238250,238500,237500,25
|
|
20250513,141400,1970796750,238500,238250,238500,238000,7
|
|
20250513,141300,1969129250,238500,238500,238500,238500,1
|
|
20250513,141200,1968890750,238500,238000,238500,238000,52
|
|
20250513,141100,1956510750,238000,238750,238750,238000,22
|
|
20250513,141000,1951268500,238500,238500,238500,238000,5
|
|
20250513,140900,1950077000,238500,238500,238500,238500,41
|
|
20250513,140800,1940298500,238500,238750,239000,238000,21
|
|
20250513,140700,1935291000,239000,239000,239000,239000,9
|
|
20250513,140600,1933140000,238500,238250,238750,238250,14
|
|
20250513,140500,1929800750,238500,238500,238500,238500,31
|
|
20250513,140400,1922407250,238500,239000,239000,238500,19
|
|
20250513,140300,1917872250,239000,239000,239000,239000,1
|
|
20250513,140200,1917633250,238750,239000,239000,238750,6
|
|
20250513,140100,1916200000,238500,238000,238500,238000,51
|
|
20250513,140000,1904058000,238500,238500,238500,238500,58
|
|
20250513,135900,1890225000,238000,238500,238500,238000,3
|
|
20250513,135800,1889510000,238500,238000,238500,238000,41
|
|
20250513,135700,1879748000,238500,239000,239000,238500,42
|
|
20250513,135600,1869729500,239000,238250,239000,238000,22
|
|
20250513,135500,1864484000,238500,238000,238500,238000,8
|
|
20250513,135400,1862577500,237500,238500,238500,237500,5
|
|
20250513,135300,1861387000,238000,238500,238500,238000,52
|
|
20250513,135200,1849005250,239000,238500,239000,238000,7
|
|
20250513,135100,1847336250,238500,239000,239000,238500,6
|
|
20250513,135000,1845904000,238500,239000,239000,238500,12
|
|
20250513,134900,1843039000,237500,238250,238500,237500,74
|
|
20250513,134800,1825441750,238250,238000,238500,238000,5
|
|
20250513,134700,1824251000,238500,238500,238500,238000,17
|
|
20250513,134600,1820198000,238000,238500,238500,238000,42
|
|
20250513,134500,1810201000,238000,238500,238500,238000,13
|
|
20250513,134400,1807106500,238000,238500,238500,238000,13
|
|
20250513,134300,1804008000,238500,238500,238500,238500,1
|
|
20250513,134200,1803769500,238000,238750,238750,238000,22
|
|
20250513,134100,1798524750,239000,238500,239000,238500,49
|
|
20250513,134000,1786834750,239000,238500,239000,238500,9
|
|
20250513,133900,1784687250,238500,238500,238500,238000,20
|
|
20250513,133800,1779919250,238500,238500,238500,238000,27
|
|
20250513,133700,1773481250,239000,239000,239000,238500,21
|
|
20250513,133600,1768470750,238500,239000,239000,238500,10
|
|
20250513,133500,1766081750,238750,238000,238750,238000,44
|
|
20250513,133400,1755588750,238000,238000,238500,238000,44
|
|
20250513,133300,1745115750,238500,238500,238500,238000,24
|
|
20250513,133200,1739398750,238500,238250,238500,238000,5
|
|
20250513,133100,1738207750,238500,238500,238500,238000,6
|
|
20250513,133000,1736778250,238500,238500,239000,238500,8
|
|
20250513,132900,1734869500,238500,238500,239000,238500,29
|
|
20250513,132800,1727952500,239000,238500,239000,238500,17
|
|
20250513,132700,1723897000,238500,238500,238500,238000,32
|
|
20250513,132600,1716267500,239000,239000,239000,238500,16
|
|
20250513,132500,1712450000,238500,239000,239000,238500,15
|
|
20250513,132400,1708867500,238500,238500,239000,238500,7
|
|
20250513,132300,1707197500,238500,238000,239000,238000,85
|
|
20250513,132200,1686934500,238000,238000,238500,238000,22
|
|
20250513,132100,1681695000,238000,238500,238500,238000,6
|
|
20250513,132000,1680265500,238500,238250,238500,238000,6
|
|
20250513,131900,1678836000,238500,238500,238500,238000,11
|
|
20250513,131800,1676214500,238500,238500,239000,238000,56
|
|
20250513,131700,1662858750,238500,238000,238500,238000,7
|
|
20250513,131600,1661189750,237500,238000,238500,237500,46
|
|
20250513,131500,1650240750,238000,238500,238500,238000,21
|
|
20250513,131400,1645242250,238000,238500,238500,238000,20
|
|
20250513,131300,1640480750,238500,238000,238500,238000,23
|
|
20250513,131200,1635004250,237500,238000,238000,237500,12
|
|
20250513,131100,1632149500,237500,237000,237500,237000,93
|
|
20250513,131000,1610083500,237000,236750,237500,236750,18
|
|
20250513,130900,1605816000,237000,236750,237000,236500,24
|
|
20250513,130800,1600130750,237000,236500,237000,236500,7
|
|
20250513,130700,1598472250,236500,237000,237000,236500,64
|
|
20250513,130600,1583333750,237000,237000,237000,236500,7
|
|
20250513,130500,1581676250,237000,237000,237000,236500,12
|
|
20250513,130400,1578833500,237000,237000,237000,236500,23
|
|
20250513,130300,1573384500,237000,237000,237000,236500,18
|
|
20250513,130200,1569123500,237000,237000,237000,237000,11
|
|
20250513,130100,1566516500,236500,236500,237000,236500,16
|
|
20250513,130000,1562726000,237000,237000,237000,237000,32
|
|
20250513,125900,1555142000,237000,237250,237250,236500,15
|
|
20250513,125800,1551588000,237000,237000,237000,236500,4
|
|
20250513,125700,1550640500,237500,237000,237500,237000,4
|
|
20250513,125600,1549691000,237000,237000,237500,237000,59
|
|
20250513,125500,1535707000,237000,237500,237500,237000,13
|
|
20250513,125400,1532624500,237500,237250,237500,237000,8
|
|
20250513,125300,1530727750,237500,237500,237500,237500,2
|
|
20250513,125200,1530252750,237500,237500,237500,237000,22
|
|
20250513,125100,1525028250,237000,238000,238000,237000,75
|
|
20250513,125000,1507231500,238000,238000,238000,237750,5
|
|
20250513,124900,1506041750,238000,237000,238000,237000,5
|
|
20250513,124800,1504854250,237500,237750,238000,237500,41
|
|
20250513,124700,1495115750,238000,238000,238250,238000,6
|
|
20250513,124600,1493687500,238000,238000,238000,238000,7
|
|
20250513,124500,1492021500,237500,237750,237750,237500,40
|
|
20250513,124400,1482521000,238000,238000,238000,237500,14
|
|
20250513,124300,1479195000,238000,238000,238000,238000,12
|
|
20250513,124200,1476339000,238000,237750,238000,237750,4
|
|
20250513,124100,1475387500,237500,237750,238000,237500,44
|
|
20250513,124000,1464936750,238000,237750,238000,237500,17
|
|
20250513,123900,1460897750,238000,238000,238000,238000,1
|
|
20250513,123800,1460659750,237500,237500,237750,237500,27
|
|
20250513,123700,1454246750,237500,237750,237750,237500,39
|
|
20250513,123600,1444983750,237500,238000,238000,237500,21
|
|
20250513,123500,1439994750,238000,238000,238000,238000,2
|
|
20250513,123400,1439518750,238000,238000,238000,238000,1
|
|
20250513,123300,1439280750,238000,237500,238000,237500,46
|
|
20250513,123200,1428354000,237500,238000,238000,237500,12
|
|
20250513,123100,1425503500,237500,237500,237750,237500,14
|
|
20250513,123000,1422178000,237500,237500,238000,237500,79
|
|
20250513,122900,1403397000,237000,237500,237500,237000,40
|
|
20250513,122800,1393916250,237000,237000,237500,237000,47
|
|
20250513,122700,1382776000,237000,237000,237000,236750,4
|
|
20250513,122600,1381828250,236500,236500,237000,236500,43
|
|
20250513,122500,1371657750,237000,236750,237000,236500,12
|
|
20250513,122400,1368818500,236750,237000,237000,236750,2
|
|
20250513,122300,1368344750,236500,237000,237250,236500,6
|
|
20250513,122200,1366923000,236750,237000,237000,236500,49
|
|
20250513,122100,1355329750,236500,236750,236750,236500,16
|
|
20250513,122000,1351544750,237000,237000,237000,237000,6
|
|
20250513,121900,1350122750,236500,236500,236500,236500,13
|
|
20250513,121800,1347048250,236500,236500,236500,236000,32
|
|
20250513,121700,1339481750,237000,237000,237000,236500,17
|
|
20250513,121600,1335458250,237000,236750,237000,236500,7
|
|
20250513,121500,1333800500,236500,236500,236500,236500,0
|
|
20250513,121400,1333800500,236500,237000,237000,236500,40
|
|
20250513,121300,1324340000,236500,237000,237000,236500,20
|
|
20250513,121200,1319607500,237000,237000,237000,237000,3
|
|
20250513,121100,1318896500,237000,236000,237000,236000,6
|
|
20250513,121000,1317477500,236500,237000,237000,236500,39
|
|
20250513,120900,1308253000,236500,237000,237000,236500,14
|
|
20250513,120800,1304940500,237000,237000,237000,236500,5
|
|
20250513,120700,1303756500,237000,236750,237000,236500,41
|
|
20250513,120600,1294059000,237000,236500,237000,236500,14
|
|
20250513,120500,1290747000,236500,237000,237000,236500,6
|
|
20250513,120400,1289326250,236500,236500,236500,236500,0
|
|
20250513,120300,1289326250,236500,237000,237000,236000,47
|
|
20250513,120200,1278209750,237000,236750,237000,236500,12
|
|
20250513,120100,1275370750,237000,237000,237000,237000,3
|
|
20250513,120000,1274659750,236500,237000,237000,236500,6
|
|
20250513,115900,1273239250,236500,236750,236750,236500,41
|
|
20250513,115800,1263542250,236500,236750,237000,236500,18
|
|
20250513,115700,1259284250,237000,237000,237000,236500,7
|
|
20250513,115600,1257626250,236500,236500,236500,236500,0
|
|
20250513,115500,1257626250,236500,236500,237000,236000,47
|
|
20250513,115400,1246510750,237000,236250,237000,236250,58
|
|
20250513,115300,1232781750,236500,236250,236500,236000,5
|
|
20250513,115200,1231601000,236500,236000,236500,236000,39
|
|
20250513,115100,1222396000,236000,236500,236500,236000,40
|
|
20250513,115000,1212954500,236000,236250,236500,236000,17
|
|
20250513,114900,1208941000,236500,236500,236500,236500,1
|
|
20250513,114800,1208704500,236500,236500,236500,235500,26
|
|
20250513,114700,1202558000,236500,236500,236500,236500,8
|
|
20250513,114600,1200666000,236000,236500,236500,236000,13
|
|
20250513,114500,1197596500,236000,236500,236500,236000,6
|
|
20250513,114400,1196179500,236500,236250,236500,236000,42
|
|
20250513,114300,1186265500,236500,236500,236500,236000,15
|
|
20250513,114200,1182720000,236500,236500,236500,236500,34
|
|
20250513,114100,1174679000,236250,236500,236500,236250,4
|
|
20250513,114000,1173733250,236500,236500,236500,236000,14
|
|
20250513,113900,1170423750,236500,236250,236500,236000,12
|
|
20250513,113800,1167590750,236500,236250,236500,236000,5
|
|
20250513,113700,1166409750,236500,236500,236500,236500,3
|
|
20250513,113600,1165700250,236500,236500,236500,236000,51
|
|
20250513,113500,1153662250,236250,236500,236500,236000,21
|
|
20250513,113400,1148703750,236500,236500,236500,236500,2
|
|
20250513,113300,1148230750,236500,236250,236500,236000,6
|
|
20250513,113200,1146813250,236000,236500,237000,236000,30
|
|
20250513,113100,1139717750,236500,236500,236500,236500,11
|
|
20250513,113000,1137116250,236500,236500,236500,236000,12
|
|
20250513,112900,1134279750,236500,236000,236500,236000,6
|
|
20250513,112800,1132863250,236000,236500,236500,236000,39
|
|
20250513,112700,1123658250,236000,236250,236500,236000,132
|
|
20250513,112600,1092501500,236500,236500,236500,236500,3
|
|
20250513,112500,1091792000,236000,236000,236500,236000,44
|
|
20250513,112400,1081407000,236500,236750,236750,236500,11
|
|
20250513,112300,1078805000,237000,237000,237000,237000,3
|
|
20250513,112200,1078094000,236500,237000,237000,236500,5
|
|
20250513,112100,1076910000,236500,236000,236500,236000,126
|
|
20250513,112000,1047166000,236500,236250,236500,236000,19
|
|
20250513,111900,1042679500,236500,236500,236500,236500,2
|
|
20250513,111800,1042206500,236000,236500,236500,236000,125
|
|
20250513,111700,1012694000,236500,235750,236500,235000,78
|
|
20250513,111600,994295500,236000,236000,236000,235500,16
|
|
20250513,111500,990524750,236000,236000,236000,235500,7
|
|
20250513,111400,988874750,235500,235500,235500,235500,0
|
|
20250513,111300,988874750,235500,235500,236000,235500,42
|
|
20250513,111200,978982750,235500,236000,236000,235500,17
|
|
20250513,111100,974978750,236000,236000,236000,236000,3
|
|
20250513,111000,974270750,236000,236000,236000,235500,6
|
|
20250513,110900,972856750,236000,236000,236500,236000,55
|
|
20250513,110800,959875750,236000,235500,236000,235000,168
|
|
20250513,110700,920371750,236000,235500,236000,235500,7
|
|
20250513,110600,918721750,236000,235500,236000,235500,43
|
|
20250513,110500,908593250,236000,235500,236000,235500,6
|
|
20250513,110400,907179250,235500,236000,236000,235500,21
|
|
20250513,110300,902230250,235000,235500,235500,235000,25
|
|
20250513,110200,896351250,235500,235500,235500,235000,145
|
|
20250513,110100,862251250,235000,235500,235500,235000,68
|
|
20250513,110000,846267250,235500,236000,236000,235500,5
|
|
20250513,105900,845089250,235500,235500,235500,235500,84
|
|
20250513,105800,825307250,235500,235000,235500,235000,42
|
|
20250513,105700,815435750,235500,235500,235500,235500,43
|
|
20250513,105600,805309250,236000,236000,236000,236000,5
|
|
20250513,105500,804129250,235500,235500,236000,235500,7
|
|
20250513,105400,802480250,235500,236000,236000,235500,40
|
|
20250513,105300,793059750,235500,236000,236000,235500,12
|
|
20250513,105200,790233250,235500,236000,236000,235500,9
|
|
20250513,105100,788110250,235500,235500,236000,235500,6
|
|
20250513,105000,786695250,235500,235500,236000,235500,41
|
|
20250513,104900,777039250,235500,236000,236000,235500,7
|
|
20250513,104800,775389250,236000,236000,236000,236000,11
|
|
20250513,104700,772793250,236000,236000,236000,235500,35
|
|
20250513,104600,764535250,236500,236000,236500,236000,54
|
|
20250513,104500,751790250,236000,236500,236500,236000,12
|
|
20250513,104400,748957750,236500,236500,236500,236000,7
|
|
20250513,104300,747304250,236000,236500,236500,236000,13
|
|
20250513,104200,744230250,237000,237000,237000,236500,18
|
|
20250513,104100,739972250,236500,236500,237000,236500,5
|
|
20250513,104000,738788750,237000,237000,237000,237000,1
|
|
20250513,103900,738551750,237000,236500,237000,236500,36
|
|
20250513,103800,730022750,236500,236500,236500,236500,8
|
|
20250513,103700,728130750,237000,236500,237000,236000,41
|
|
20250513,103600,718433750,236500,236500,236500,236500,5
|
|
20250513,103500,717251250,236500,237000,237000,236500,4
|
|
20250513,103400,716304750,236500,237000,237000,236000,18
|
|
20250513,103300,712048750,236500,236500,236500,236500,0
|
|
20250513,103200,712048750,236500,236000,236500,236000,4
|
|
20250513,103100,711103250,236500,237000,237000,236500,41
|
|
20250513,103000,701405750,237000,237500,237500,237000,7
|
|
20250513,102900,699746250,237000,237000,237000,236500,10
|
|
20250513,102800,697378250,237000,237000,237000,237000,16
|
|
20250513,102700,693586250,236500,236500,237000,236500,47
|
|
20250513,102600,682469250,237000,237000,237000,237000,13
|
|
20250513,102500,679388250,237000,236500,237000,236500,4
|
|
20250513,102400,678440750,236500,236000,237000,236000,44
|
|
20250513,102300,668053250,236000,236500,236500,236000,4
|
|
20250513,102200,667107750,236500,236500,237000,236500,12
|
|
20250513,102100,664268750,236500,236500,236500,236000,3
|
|
20250513,102000,663559750,236500,236500,236500,236000,49
|
|
20250513,101900,651994750,236500,236500,236500,236000,56
|
|
20250513,101800,638758250,236500,236500,236500,236500,4
|
|
20250513,101700,637812250,237000,236000,237000,236000,44
|
|
20250513,101600,627407750,236500,237000,237000,236500,24
|
|
20250513,101500,621730750,237000,236500,237000,236500,13
|
|
20250513,101400,618655250,237000,237000,237000,236500,6
|
|
20250513,101300,617235250,237000,236500,237000,236500,11
|
|
20250513,101200,614633250,237000,237000,237000,237000,24
|
|
20250513,101100,608945250,237000,237000,237500,236500,58
|
|
20250513,101000,595189250,237000,236000,237000,236000,69
|
|
20250513,100900,578841250,236500,236500,236500,236000,41
|
|
20250513,100800,569146750,236500,236500,236500,236500,5
|
|
20250513,100700,567964250,236500,236500,236500,236500,12
|
|
20250513,100600,565126250,236500,236500,236500,236000,7
|
|
20250513,100500,563471250,236500,235500,236500,235500,73
|
|
20250513,100400,546247250,235500,236000,236000,235500,4
|
|
20250513,100300,545304750,236000,236000,236000,236000,20
|
|
20250513,100200,540584750,235000,235500,236000,235000,40
|
|
20250513,100100,531175250,235500,236000,236000,235000,388
|
|
20250513,100000,439866750,236500,237000,237000,236500,14
|
|
20250513,095900,436553750,236500,236000,236500,236000,8
|
|
20250513,095800,434662250,236500,236500,236500,236500,1
|
|
20250513,095700,434425750,236500,236500,236500,236000,43
|
|
20250513,095600,424275500,236500,237000,237000,236000,20
|
|
20250513,095500,419543000,237000,237000,237000,237000,0
|
|
20250513,095400,419543000,237000,236000,237000,236000,7
|
|
20250513,095300,417888000,236500,236000,237000,236000,42
|
|
20250513,095200,407955000,236500,237000,237000,236500,12
|
|
20250513,095100,405116000,236500,237000,237000,236500,9
|
|
20250513,095000,402986000,237000,237000,237000,236750,3
|
|
20250513,094900,402275250,237000,236500,237000,236500,7
|
|
20250513,094800,400619250,237000,237000,237500,237000,10
|
|
20250513,094700,398247750,237000,237000,237000,236500,42
|
|
20250513,094600,388312750,237000,237000,237000,236500,31
|
|
20250513,094500,380969750,237000,237000,237000,237000,10
|
|
20250513,094400,378599750,237000,237000,237500,237000,32
|
|
20250513,094300,371014750,237000,236500,237000,236500,32
|
|
20250513,094200,363446250,236500,236000,236500,236000,21
|
|
20250513,094100,358486750,236000,236500,236500,236000,23
|
|
20250513,094000,353054250,236500,236500,236500,236000,12
|
|
20250513,093900,350217250,237000,236750,237000,236750,5
|
|
20250513,093800,349033250,236500,237000,237000,236500,43
|
|
20250513,093700,338862750,237000,236500,237000,236000,31
|
|
20250513,093600,331535750,236500,236500,236500,236000,38
|
|
20250513,093500,322552250,236000,236500,236500,236000,9
|
|
20250513,093400,320424250,236500,236500,236500,236000,41
|
|
20250513,093300,310746750,236500,236500,236500,236000,63
|
|
20250513,093200,295853000,236500,237000,237000,236500,6
|
|
20250513,093100,294433500,237000,237000,237000,237000,4
|
|
20250513,093000,293485500,237000,237000,237000,237000,7
|
|
20250513,092900,291826500,237000,237000,237000,236500,36
|
|
20250513,092800,283300000,237000,237000,237000,237000,2
|
|
20250513,092700,282826000,237000,237000,237000,236500,7
|
|
20250513,092600,281167500,237500,237000,237500,236500,38
|
|
20250513,092500,272177000,237500,237500,237500,237500,2
|
|
20250513,092400,271702000,237000,237000,237000,237000,4
|
|
20250513,092300,270754000,236500,237000,237000,236500,39
|
|
20250513,092200,261524500,237500,236500,237500,236500,86
|
|
20250513,092100,241181500,236500,238000,238000,236500,47
|
|
20250513,092000,230034500,238000,238000,238000,238000,0
|
|
20250513,091900,230034500,238000,237500,238000,237500,13
|
|
20250513,091800,226946500,237500,237500,237500,237500,0
|
|
20250513,091700,226946500,237500,239000,239000,237500,7
|
|
20250513,091600,225281000,238000,238000,238000,238000,28
|
|
20250513,091500,218617000,238000,239000,239500,238000,7
|
|
20250513,091400,216944500,239500,239500,239500,239500,23
|
|
20250513,091300,211436000,239500,239500,239500,239500,4
|
|
20250513,091200,210478000,238500,238000,239000,238000,61
|
|
20250513,091100,195921000,238000,239000,239000,238000,12
|
|
20250513,091000,193063000,238000,239000,239000,238000,81
|
|
20250513,090900,173744000,239000,239000,239000,238500,36
|
|
20250513,090800,165152500,239500,239500,239500,239500,2
|
|
20250513,090700,164673500,239000,239000,239500,237500,122
|
|
20250513,090600,135544500,239000,238000,239000,238000,40
|
|
20250513,090500,126008500,237500,238500,238500,237500,61
|
|
20250513,090400,111506500,238500,238000,238500,238000,53
|
|
20250513,090300,98888500,238000,238000,238000,238000,10
|
|
20250513,090200,96508500,238000,237500,238500,237500,6
|
|
20250513,090100,95081000,236500,237000,237500,236500,25
|
|
20250513,090000,89154500,236000,237500,239500,236000,376
|