709 lines
40 KiB
CSV
709 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,204600,2456244750,239500,239500,239500,239500,597
|
|
20250514,204500,2456244750,239500,239500,239500,239500,0
|
|
20250514,204400,2456244750,239500,239500,239500,239500,0
|
|
20250514,204300,2456244750,239500,239500,239500,239500,0
|
|
20250514,204200,2456244750,239500,239500,239500,239500,0
|
|
20250514,204100,2456244750,239500,239500,239500,239500,0
|
|
20250514,204000,2456244750,239500,239500,239500,239500,0
|
|
20250514,203900,2456244750,239500,239500,239500,239500,0
|
|
20250514,203800,2456244750,239500,239500,239500,239500,0
|
|
20250514,203700,2456244750,239500,239500,239500,239500,0
|
|
20250514,203600,2456244750,239500,239500,239500,239500,0
|
|
20250514,203500,2456244750,239500,239500,239500,239500,0
|
|
20250514,203400,2456244750,239500,239500,239500,239500,0
|
|
20250514,203300,2456244750,239500,239500,239500,239500,0
|
|
20250514,203200,2456244750,239500,239500,239500,239500,0
|
|
20250514,203100,2456244750,239500,239500,239500,239500,0
|
|
20250514,203000,2456244750,239500,239500,239500,239500,0
|
|
20250514,202900,2456244750,239500,239500,239500,239500,0
|
|
20250514,202800,2456244750,239500,239500,239500,239500,0
|
|
20250514,202700,2456244750,239500,239500,239500,239500,0
|
|
20250514,202600,2456244750,239500,239500,239500,239500,0
|
|
20250514,202500,2456244750,239500,239500,239500,239500,0
|
|
20250514,202400,2456244750,239500,239500,239500,239500,0
|
|
20250514,202300,2456244750,239500,239500,239500,239500,0
|
|
20250514,202200,2456244750,239500,239500,239500,239500,0
|
|
20250514,202100,2456244750,239500,239500,239500,239500,0
|
|
20250514,202000,2456244750,239500,239500,239500,239500,0
|
|
20250514,201900,2456244750,239500,239500,239500,239500,0
|
|
20250514,201800,2456244750,239500,239500,239500,239500,0
|
|
20250514,201700,2456244750,239500,239500,239500,239500,0
|
|
20250514,201600,2456244750,239500,239500,239500,239500,597
|
|
20250514,201500,2456244750,239500,239500,239500,239500,0
|
|
20250514,201400,2456244750,239500,239500,239500,239500,0
|
|
20250514,201300,2456244750,239500,239500,239500,239500,0
|
|
20250514,201200,2456244750,239500,239500,239500,239500,0
|
|
20250514,201100,2456244750,239500,239500,239500,239500,0
|
|
20250514,201000,2456244750,239500,239500,239500,239500,0
|
|
20250514,200900,2456244750,239500,239500,239500,239500,0
|
|
20250514,200800,2456244750,239500,239500,239500,239500,0
|
|
20250514,200700,2456244750,239500,239500,239500,239500,0
|
|
20250514,200600,2456244750,239500,239500,239500,239500,0
|
|
20250514,200500,2456244750,239500,239500,239500,239500,0
|
|
20250514,200400,2456244750,239500,239500,239500,239500,0
|
|
20250514,200300,2456244750,239500,239500,239500,239500,0
|
|
20250514,200200,2456244750,239500,239500,239500,239500,0
|
|
20250514,200100,2456244750,239500,239500,239500,239500,0
|
|
20250514,200000,2456244750,239500,239500,239500,239500,0
|
|
20250514,195900,2456244750,239500,239500,239500,239500,0
|
|
20250514,195800,2456244750,239500,239500,239500,239500,0
|
|
20250514,195700,2456244750,239500,239500,239500,239500,0
|
|
20250514,195600,2456244750,239500,239500,239500,239500,0
|
|
20250514,195500,2456244750,239500,239500,239500,239500,0
|
|
20250514,195400,2456244750,239500,239500,239500,239500,0
|
|
20250514,195300,2456244750,239500,239500,239500,239500,0
|
|
20250514,195200,2456244750,239500,239500,239500,239500,0
|
|
20250514,195100,2456244750,239500,239500,239500,239500,0
|
|
20250514,195000,2456244750,239500,239500,239500,239500,0
|
|
20250514,194900,2456244750,239500,239500,239500,239500,0
|
|
20250514,194800,2456244750,239500,239500,239500,239500,0
|
|
20250514,194700,2456244750,239500,239500,239500,239500,0
|
|
20250514,194600,2456244750,239500,239500,239500,239500,597
|
|
20250514,194500,2456244750,239500,239500,239500,239500,0
|
|
20250514,194400,2456244750,239500,239500,239500,239500,0
|
|
20250514,194300,2456244750,239500,239500,239500,239500,0
|
|
20250514,194200,2456244750,239500,239500,239500,239500,0
|
|
20250514,194100,2456244750,239500,239500,239500,239500,0
|
|
20250514,194000,2456244750,239500,239500,239500,239500,0
|
|
20250514,193900,2456244750,239500,239500,239500,239500,0
|
|
20250514,193800,2456244750,239500,239500,239500,239500,0
|
|
20250514,193700,2456244750,239500,239500,239500,239500,0
|
|
20250514,193600,2456244750,239500,239500,239500,239500,0
|
|
20250514,193500,2456244750,239500,239500,239500,239500,0
|
|
20250514,193400,2456244750,239500,239500,239500,239500,0
|
|
20250514,193300,2456244750,239500,239500,239500,239500,0
|
|
20250514,193200,2456244750,239500,239500,239500,239500,0
|
|
20250514,193100,2456244750,239500,239500,239500,239500,0
|
|
20250514,193000,2456244750,239500,239500,239500,239500,0
|
|
20250514,192900,2456244750,239500,239500,239500,239500,0
|
|
20250514,192800,2456244750,239500,239500,239500,239500,0
|
|
20250514,192700,2456244750,239500,239500,239500,239500,0
|
|
20250514,192600,2456244750,239500,239500,239500,239500,0
|
|
20250514,192500,2456244750,239500,239500,239500,239500,0
|
|
20250514,192400,2456244750,239500,239500,239500,239500,0
|
|
20250514,192300,2456244750,239500,239500,239500,239500,0
|
|
20250514,192200,2456244750,239500,239500,239500,239500,0
|
|
20250514,192100,2456244750,239500,239500,239500,239500,0
|
|
20250514,192000,2456244750,239500,239500,239500,239500,0
|
|
20250514,191900,2456244750,239500,239500,239500,239500,0
|
|
20250514,191800,2456244750,239500,239500,239500,239500,0
|
|
20250514,191700,2456244750,239500,239500,239500,239500,0
|
|
20250514,191600,2456244750,239500,239500,239500,239500,597
|
|
20250514,191500,2456244750,239500,239500,239500,239500,0
|
|
20250514,191400,2456244750,239500,239500,239500,239500,0
|
|
20250514,191300,2456244750,239500,239500,239500,239500,0
|
|
20250514,191200,2456244750,239500,239500,239500,239500,0
|
|
20250514,191100,2456244750,239500,239500,239500,239500,0
|
|
20250514,191000,2456244750,239500,239500,239500,239500,0
|
|
20250514,190900,2456244750,239500,239500,239500,239500,0
|
|
20250514,190800,2456244750,239500,239500,239500,239500,0
|
|
20250514,190700,2456244750,239500,239500,239500,239500,0
|
|
20250514,190600,2456244750,239500,239500,239500,239500,0
|
|
20250514,190500,2456244750,239500,239500,239500,239500,0
|
|
20250514,190400,2456244750,239500,239500,239500,239500,0
|
|
20250514,190300,2456244750,239500,239500,239500,239500,0
|
|
20250514,190200,2456244750,239500,239500,239500,239500,0
|
|
20250514,190100,2456244750,239500,239500,239500,239500,0
|
|
20250514,190000,2456244750,239500,239500,239500,239500,0
|
|
20250514,185900,2456244750,239500,239500,239500,239500,0
|
|
20250514,185800,2456244750,239500,239500,239500,239500,0
|
|
20250514,185700,2456244750,239500,239500,239500,239500,0
|
|
20250514,185600,2456244750,239500,239500,239500,239500,0
|
|
20250514,185500,2456244750,239500,239500,239500,239500,0
|
|
20250514,185400,2456244750,239500,239500,239500,239500,0
|
|
20250514,185300,2456244750,239500,239500,239500,239500,0
|
|
20250514,185200,2456244750,239500,239500,239500,239500,0
|
|
20250514,185100,2456244750,239500,239500,239500,239500,0
|
|
20250514,185000,2456244750,239500,239500,239500,239500,0
|
|
20250514,184900,2456244750,239500,239500,239500,239500,0
|
|
20250514,184800,2456244750,239500,239500,239500,239500,0
|
|
20250514,184700,2456244750,239500,239500,239500,239500,0
|
|
20250514,184600,2456244750,239500,239500,239500,239500,597
|
|
20250514,184500,2456244750,239500,239500,239500,239500,0
|
|
20250514,184400,2456244750,239500,239500,239500,239500,0
|
|
20250514,184300,2456244750,239500,239500,239500,239500,0
|
|
20250514,184200,2456244750,239500,239500,239500,239500,0
|
|
20250514,184100,2456244750,239500,239500,239500,239500,0
|
|
20250514,184000,2456244750,239500,239500,239500,239500,0
|
|
20250514,183900,2456244750,239500,239500,239500,239500,0
|
|
20250514,183800,2456244750,239500,239500,239500,239500,0
|
|
20250514,183700,2456244750,239500,239500,239500,239500,0
|
|
20250514,183600,2456244750,239500,239500,239500,239500,0
|
|
20250514,183500,2456244750,239500,239500,239500,239500,0
|
|
20250514,183400,2456244750,239500,239500,239500,239500,0
|
|
20250514,183300,2456244750,239500,239500,239500,239500,0
|
|
20250514,183200,2456244750,239500,239500,239500,239500,0
|
|
20250514,183100,2456244750,239500,239500,239500,239500,0
|
|
20250514,183000,2456244750,239500,239500,239500,239500,0
|
|
20250514,182900,2456244750,239500,239500,239500,239500,0
|
|
20250514,182800,2456244750,239500,239500,239500,239500,0
|
|
20250514,182700,2456244750,239500,239500,239500,239500,0
|
|
20250514,182600,2456244750,239500,239500,239500,239500,0
|
|
20250514,182500,2456244750,239500,239500,239500,239500,0
|
|
20250514,182400,2456244750,239500,239500,239500,239500,0
|
|
20250514,182300,2456244750,239500,239500,239500,239500,0
|
|
20250514,182200,2456244750,239500,239500,239500,239500,0
|
|
20250514,182100,2456244750,239500,239500,239500,239500,0
|
|
20250514,182000,2456244750,239500,239500,239500,239500,0
|
|
20250514,181900,2456244750,239500,239500,239500,239500,0
|
|
20250514,181800,2456244750,239500,239500,239500,239500,0
|
|
20250514,181700,2456244750,239500,239500,239500,239500,0
|
|
20250514,181600,2456244750,239500,239500,239500,239500,597
|
|
20250514,181500,2456244750,239500,239500,239500,239500,0
|
|
20250514,181400,2456244750,239500,239500,239500,239500,0
|
|
20250514,181300,2456244750,239500,239500,239500,239500,0
|
|
20250514,181200,2456244750,239500,239500,239500,239500,0
|
|
20250514,181100,2456244750,239500,239500,239500,239500,0
|
|
20250514,181000,2456244750,239500,239500,239500,239500,0
|
|
20250514,180900,2456244750,239500,239500,239500,239500,0
|
|
20250514,180800,2456244750,239500,239500,239500,239500,0
|
|
20250514,180700,2456244750,239500,239500,239500,239500,0
|
|
20250514,180600,2456244750,239500,239500,239500,239500,0
|
|
20250514,180500,2456244750,239500,239500,239500,239500,0
|
|
20250514,180400,2456244750,239500,239500,239500,239500,0
|
|
20250514,180300,2456244750,239500,239500,239500,239500,0
|
|
20250514,180200,2456244750,239500,239500,239500,239500,0
|
|
20250514,180100,2456244750,239500,239500,239500,239500,0
|
|
20250514,180000,2456244750,239500,239500,239500,239500,0
|
|
20250514,175900,2456244750,239500,239500,239500,239500,0
|
|
20250514,175800,2456244750,239500,239500,239500,239500,0
|
|
20250514,175700,2456244750,239500,239500,239500,239500,0
|
|
20250514,175600,2456244750,239500,239500,239500,239500,0
|
|
20250514,175500,2456244750,239500,239500,239500,239500,0
|
|
20250514,175400,2456244750,239500,239500,239500,239500,0
|
|
20250514,175300,2456244750,239500,239500,239500,239500,0
|
|
20250514,175200,2456244750,239500,239500,239500,239500,0
|
|
20250514,175100,2456244750,239500,239500,239500,239500,0
|
|
20250514,175000,2456244750,239500,239500,239500,239500,0
|
|
20250514,174900,2456244750,239500,239500,239500,239500,0
|
|
20250514,174800,2456244750,239500,239500,239500,239500,0
|
|
20250514,174700,2456244750,239500,239500,239500,239500,0
|
|
20250514,174600,2456244750,239500,239500,239500,239500,597
|
|
20250514,174500,2456244750,239500,239500,239500,239500,0
|
|
20250514,174400,2456244750,239500,239500,239500,239500,0
|
|
20250514,174300,2456244750,239500,239500,239500,239500,0
|
|
20250514,174200,2456244750,239500,239500,239500,239500,0
|
|
20250514,174100,2456244750,239500,239500,239500,239500,0
|
|
20250514,174000,2456244750,239500,239500,239500,239500,0
|
|
20250514,173900,2456244750,239500,239500,239500,239500,0
|
|
20250514,173800,2456244750,239500,239500,239500,239500,0
|
|
20250514,173700,2456244750,239500,239500,239500,239500,0
|
|
20250514,173600,2456244750,239500,239500,239500,239500,0
|
|
20250514,173500,2456244750,239500,239500,239500,239500,0
|
|
20250514,173400,2456244750,239500,239500,239500,239500,0
|
|
20250514,173300,2456244750,239500,239500,239500,239500,0
|
|
20250514,173200,2456244750,239500,239500,239500,239500,0
|
|
20250514,173100,2456244750,239500,239500,239500,239500,0
|
|
20250514,173000,2456244750,239500,239500,239500,239500,0
|
|
20250514,172900,2456244750,239500,239500,239500,239500,0
|
|
20250514,172800,2456244750,239500,239500,239500,239500,0
|
|
20250514,172700,2456244750,239500,239500,239500,239500,0
|
|
20250514,172600,2456244750,239500,239500,239500,239500,0
|
|
20250514,172500,2456244750,239500,239500,239500,239500,0
|
|
20250514,172400,2456244750,239500,239500,239500,239500,0
|
|
20250514,172300,2456244750,239500,239500,239500,239500,0
|
|
20250514,172200,2456244750,239500,239500,239500,239500,0
|
|
20250514,172100,2456244750,239500,239500,239500,239500,0
|
|
20250514,172000,2456244750,239500,239500,239500,239500,0
|
|
20250514,171900,2456244750,239500,239500,239500,239500,0
|
|
20250514,171800,2456244750,239500,239500,239500,239500,0
|
|
20250514,171700,2456244750,239500,239500,239500,239500,0
|
|
20250514,171600,2456244750,239500,239500,239500,239500,597
|
|
20250514,171500,2456244750,239500,239500,239500,239500,0
|
|
20250514,171400,2456244750,239500,239500,239500,239500,0
|
|
20250514,171300,2456244750,239500,239500,239500,239500,0
|
|
20250514,171200,2456244750,239500,239500,239500,239500,0
|
|
20250514,171100,2456244750,239500,239500,239500,239500,0
|
|
20250514,171000,2456244750,239500,239500,239500,239500,0
|
|
20250514,170900,2456244750,239500,239500,239500,239500,0
|
|
20250514,170800,2456244750,239500,239500,239500,239500,0
|
|
20250514,170700,2456244750,239500,239500,239500,239500,0
|
|
20250514,170600,2456244750,239500,239500,239500,239500,0
|
|
20250514,170500,2456244750,239500,239500,239500,239500,0
|
|
20250514,170400,2456244750,239500,239500,239500,239500,0
|
|
20250514,170300,2456244750,239500,239500,239500,239500,0
|
|
20250514,170200,2456244750,239500,239500,239500,239500,0
|
|
20250514,170100,2456244750,239500,239500,239500,239500,0
|
|
20250514,170000,2456244750,239500,239500,239500,239500,0
|
|
20250514,165900,2456244750,239500,239500,239500,239500,0
|
|
20250514,165800,2456244750,239500,239500,239500,239500,0
|
|
20250514,165700,2456244750,239500,239500,239500,239500,0
|
|
20250514,165600,2456244750,239500,239500,239500,239500,0
|
|
20250514,165500,2456244750,239500,239500,239500,239500,0
|
|
20250514,165400,2456244750,239500,239500,239500,239500,0
|
|
20250514,165300,2456244750,239500,239500,239500,239500,0
|
|
20250514,165200,2456244750,239500,239500,239500,239500,0
|
|
20250514,165100,2456244750,239500,239500,239500,239500,0
|
|
20250514,165000,2456244750,239500,239500,239500,239500,0
|
|
20250514,164900,2456244750,239500,239500,239500,239500,0
|
|
20250514,164800,2456244750,239500,239500,239500,239500,0
|
|
20250514,164700,2456244750,239500,239500,239500,239500,0
|
|
20250514,164600,2456244750,239500,239500,239500,239500,597
|
|
20250514,164500,2456244750,239500,239500,239500,239500,0
|
|
20250514,164400,2456244750,239500,239500,239500,239500,0
|
|
20250514,164300,2456244750,239500,239500,239500,239500,0
|
|
20250514,164200,2456244750,239500,239500,239500,239500,0
|
|
20250514,164100,2456244750,239500,239500,239500,239500,0
|
|
20250514,164000,2456244750,239500,239500,239500,239500,0
|
|
20250514,163900,2456244750,239500,239500,239500,239500,0
|
|
20250514,163800,2456244750,239500,239500,239500,239500,0
|
|
20250514,163700,2456244750,239500,239500,239500,239500,0
|
|
20250514,163600,2456244750,239500,239500,239500,239500,0
|
|
20250514,163500,2456244750,239500,239500,239500,239500,0
|
|
20250514,163400,2456244750,239500,239500,239500,239500,0
|
|
20250514,163300,2456244750,239500,239500,239500,239500,0
|
|
20250514,163200,2456244750,239500,239500,239500,239500,0
|
|
20250514,163100,2456244750,239500,239500,239500,239500,0
|
|
20250514,163000,2456244750,239500,239500,239500,239500,0
|
|
20250514,162900,2456244750,239500,239500,239500,239500,0
|
|
20250514,162800,2456244750,239500,239500,239500,239500,0
|
|
20250514,162700,2456244750,239500,239500,239500,239500,0
|
|
20250514,162600,2456244750,239500,239500,239500,239500,0
|
|
20250514,162500,2456244750,239500,239500,239500,239500,0
|
|
20250514,162400,2456244750,239500,239500,239500,239500,0
|
|
20250514,162300,2456244750,239500,239500,239500,239500,0
|
|
20250514,162200,2456244750,239500,239500,239500,239500,0
|
|
20250514,162100,2456244750,239500,239500,239500,239500,0
|
|
20250514,162000,2456244750,239500,239500,239500,239500,0
|
|
20250514,161900,2456244750,239500,239500,239500,239500,0
|
|
20250514,161800,2456244750,239500,239500,239500,239500,0
|
|
20250514,161700,2456244750,239500,239500,239500,239500,0
|
|
20250514,161600,2456244750,239500,239500,239500,239500,597
|
|
20250514,161500,2456244750,239500,239500,239500,239500,0
|
|
20250514,161400,2456244750,239500,239500,239500,239500,0
|
|
20250514,161300,2456244750,239500,239500,239500,239500,0
|
|
20250514,161200,2456244750,239500,239500,239500,239500,0
|
|
20250514,161100,2456244750,239500,239500,239500,239500,0
|
|
20250514,161000,2456244750,239500,239500,239500,239500,0
|
|
20250514,160900,2456244750,239500,239500,239500,239500,0
|
|
20250514,160800,2456244750,239500,239500,239500,239500,0
|
|
20250514,160700,2456244750,239500,239500,239500,239500,0
|
|
20250514,160600,2456244750,239500,239500,239500,239500,0
|
|
20250514,160500,2456244750,239500,239500,239500,239500,0
|
|
20250514,160400,2456244750,239500,239500,239500,239500,0
|
|
20250514,160300,2456244750,239500,239500,239500,239500,0
|
|
20250514,160200,2456244750,239500,239500,239500,239500,0
|
|
20250514,160100,2456244750,239500,239500,239500,239500,0
|
|
20250514,160000,2456244750,239500,239500,239500,239500,0
|
|
20250514,155900,2456244750,239500,239500,239500,239500,0
|
|
20250514,155800,2456244750,239500,239500,239500,239500,0
|
|
20250514,155700,2456244750,239500,239500,239500,239500,0
|
|
20250514,155600,2456244750,239500,239500,239500,239500,0
|
|
20250514,155500,2456244750,239500,239500,239500,239500,0
|
|
20250514,155400,2456244750,239500,239500,239500,239500,0
|
|
20250514,155300,2456244750,239500,239500,239500,239500,0
|
|
20250514,155200,2456244750,239500,239500,239500,239500,0
|
|
20250514,155100,2456244750,239500,239500,239500,239500,0
|
|
20250514,155000,2456244750,239500,239500,239500,239500,0
|
|
20250514,154900,2456244750,239500,239500,239500,239500,0
|
|
20250514,154800,2456244750,239500,239500,239500,239500,0
|
|
20250514,154700,2456244750,239500,239500,239500,239500,0
|
|
20250514,154600,2456244750,239500,239500,239500,239500,597
|
|
20250514,154500,2456244750,239500,239500,239500,239500,0
|
|
20250514,154400,2456244750,239500,239500,239500,239500,0
|
|
20250514,154300,2456244750,239500,239500,239500,239500,0
|
|
20250514,154200,2456244750,239500,239500,239500,239500,0
|
|
20250514,154100,2456244750,239500,239500,239500,239500,0
|
|
20250514,154000,2456244750,239500,239500,239500,239500,0
|
|
20250514,153900,2456244750,239500,239500,239500,239500,0
|
|
20250514,153800,2456244750,239500,239500,239500,239500,0
|
|
20250514,153700,2456244750,239500,239500,239500,239500,0
|
|
20250514,153600,2456244750,239500,239500,239500,239500,0
|
|
20250514,153500,2456244750,239500,239500,239500,239500,0
|
|
20250514,153400,2456244750,239500,239500,239500,239500,0
|
|
20250514,153300,2456244750,239500,239500,239500,239500,0
|
|
20250514,153200,2456244750,239500,239500,239500,239500,0
|
|
20250514,153100,2456244750,239500,239500,239500,239500,0
|
|
20250514,153000,2456244750,239500,239500,239500,239500,597
|
|
20250514,152900,2313263250,239500,239500,239500,239500,0
|
|
20250514,152800,2313263250,239500,239500,239500,239500,0
|
|
20250514,152700,2313263250,239500,239500,239500,239500,0
|
|
20250514,152600,2313263250,239500,239500,239500,239500,0
|
|
20250514,152500,2313263250,239500,239500,239500,239500,0
|
|
20250514,152400,2313263250,239500,239500,239500,239500,0
|
|
20250514,152300,2313263250,239500,239500,239500,239500,0
|
|
20250514,152200,2313263250,239500,239500,239500,239500,0
|
|
20250514,152100,2313263250,239500,239500,239500,239500,0
|
|
20250514,152000,2313263250,239500,239500,239500,239500,0
|
|
20250514,151900,2313263250,239500,239500,240000,239500,5
|
|
20250514,151800,2312065250,239500,239500,239500,239500,9
|
|
20250514,151700,2309909750,239500,239500,239500,239500,5
|
|
20250514,151600,2308712250,239500,240000,240000,239500,23
|
|
20250514,151500,2303203250,239500,239500,239500,239500,17
|
|
20250514,151400,2299131750,239500,239500,239500,239500,13
|
|
20250514,151300,2296018250,239500,239500,239500,239500,17
|
|
20250514,151200,2291946750,239500,240000,240000,239000,194
|
|
20250514,151100,2245541750,239500,239500,239500,239500,17
|
|
20250514,151000,2241470250,239500,239500,239500,239500,21
|
|
20250514,150900,2236440750,239500,239500,240000,239500,32
|
|
20250514,150800,2228775750,239500,240000,240000,239500,17
|
|
20250514,150700,2224703750,239500,239500,239500,239500,23
|
|
20250514,150600,2219195250,239500,240000,240000,239500,17
|
|
20250514,150500,2215120750,239500,239500,239500,239500,27
|
|
20250514,150400,2208654250,239500,240000,240000,239500,17
|
|
20250514,150300,2204578250,239500,239500,239500,239500,32
|
|
20250514,150200,2196914250,240000,239500,240000,239000,130
|
|
20250514,150100,2165780750,239500,239500,239500,239500,119
|
|
20250514,150000,2137280250,240000,239500,240000,239000,39
|
|
20250514,145900,2127934250,239500,239000,239500,239000,35
|
|
20250514,145800,2119560250,239000,239000,239500,239000,26
|
|
20250514,145700,2113339250,240000,239500,240000,239000,40
|
|
20250514,145600,2103770750,239000,239500,239500,239000,24
|
|
20250514,145500,2098030750,239000,239500,239500,239000,30
|
|
20250514,145400,2090846250,239500,239500,239500,239500,17
|
|
20250514,145300,2086774750,239500,239500,239500,239000,30
|
|
20250514,145200,2079590250,239000,239000,239500,239000,16
|
|
20250514,145100,2075763750,240000,239500,240000,239000,34
|
|
20250514,145000,2067623750,239500,240000,240000,239500,19
|
|
20250514,144900,2063072750,239500,240000,240000,239500,21
|
|
20250514,144800,2058042250,239500,239500,240000,239500,35
|
|
20250514,144700,2049658750,239500,239500,239500,239500,15
|
|
20250514,144600,2046066250,239500,239000,239500,239000,21
|
|
20250514,144500,2041043250,239000,239500,240000,239000,26
|
|
20250514,144400,2034820750,239500,239500,240000,239000,68
|
|
20250514,144300,2018519250,239500,240000,240000,239000,18
|
|
20250514,144200,2014213250,239500,239500,240000,239000,25
|
|
20250514,144100,2008230250,239500,239500,239500,239000,29
|
|
20250514,144000,2001290250,239500,239000,240000,239000,19
|
|
20250514,143900,1996741250,239000,239500,239500,239000,27
|
|
20250514,143800,1990281750,239500,239500,239500,239000,21
|
|
20250514,143700,1985257750,239000,240000,240000,239000,22
|
|
20250514,143600,1979998750,240000,239500,240000,239000,25
|
|
20250514,143500,1974012750,239500,239500,240000,239500,21
|
|
20250514,143400,1968979250,239500,239500,240000,239500,24
|
|
20250514,143300,1963229250,239500,241000,241000,239500,29
|
|
20250514,143200,1956272250,239000,239000,241000,238500,96
|
|
20250514,143100,1933301750,238500,239500,239500,238500,26
|
|
20250514,143000,1927082750,239000,239000,239000,239000,54
|
|
20250514,142900,1914176750,239000,239000,239500,238500,35
|
|
20250514,142800,1905808750,239000,239000,239000,239000,19
|
|
20250514,142700,1901267750,239000,239500,239500,239000,30
|
|
20250514,142600,1894095250,239000,239500,239500,239000,28
|
|
20250514,142500,1887395250,239500,239500,239500,239500,16
|
|
20250514,142400,1883563250,239500,239000,240000,239000,21
|
|
20250514,142300,1878533750,239500,239000,239500,239000,49
|
|
20250514,142200,1866811750,239500,239500,239500,239000,17
|
|
20250514,142100,1862744750,239000,239500,240000,239000,23
|
|
20250514,142000,1857236250,239500,239500,240000,239500,26
|
|
20250514,141900,1851007750,239500,239500,240500,239000,50
|
|
20250514,141800,1839021250,239000,239500,239500,239000,27
|
|
20250514,141700,1832563250,239000,239500,239500,239000,20
|
|
20250514,141600,1827780250,239000,239000,240000,239000,41
|
|
20250514,141500,1817969250,239000,239500,239500,239000,26
|
|
20250514,141400,1811752750,239500,239000,239500,239000,23
|
|
20250514,141300,1806253250,239000,239000,240000,239000,32
|
|
20250514,141200,1798601750,239000,239000,239500,239000,34
|
|
20250514,141100,1790464750,239500,239000,239500,239000,24
|
|
20250514,141000,1784717250,240000,240000,240000,239000,12
|
|
20250514,140900,1781847250,239000,239000,239500,239000,76
|
|
20250514,140800,1763674250,239000,240000,240000,239000,27
|
|
20250514,140700,1757216250,240000,240000,240500,239500,37
|
|
20250514,140600,1748336750,239500,239500,240000,239000,35
|
|
20250514,140500,1739961250,239000,239500,239500,239000,23
|
|
20250514,140400,1734463250,240000,239500,240000,239000,17
|
|
20250514,140300,1730395750,239500,239000,240000,239000,32
|
|
20250514,140200,1722734250,239500,239000,240000,239000,20
|
|
20250514,140100,1717946750,240000,239500,240000,239000,72
|
|
20250514,140000,1700697250,239500,239500,240000,239000,18
|
|
20250514,135900,1696389750,240000,240000,240000,239500,20
|
|
20250514,135800,1691594750,240000,240500,240500,239500,18
|
|
20250514,135700,1687278250,239500,240000,240500,239500,35
|
|
20250514,135600,1678879250,240000,240500,240500,240000,7
|
|
20250514,135500,1677198250,239500,239500,240500,239500,39
|
|
20250514,135400,1667853250,240500,239500,240500,239500,185
|
|
20250514,135300,1623543250,239500,240000,240500,239500,33
|
|
20250514,135200,1615627750,240000,240000,241000,239500,51
|
|
20250514,135100,1603381250,240000,240000,240000,240000,8
|
|
20250514,135000,1601461250,240000,239500,241000,239500,56
|
|
20250514,134900,1588006750,239500,239500,240000,239500,19
|
|
20250514,134800,1583455750,239500,240500,240500,239500,31
|
|
20250514,134700,1576017250,240500,240000,240500,240000,13
|
|
20250514,134600,1572895250,240000,240000,240500,240000,48
|
|
20250514,134500,1561374250,240000,240000,240000,240000,26
|
|
20250514,134400,1555134250,240000,240500,240500,240000,21
|
|
20250514,134300,1550089250,240000,240500,241000,240000,25
|
|
20250514,134200,1544087250,240000,240500,240500,240000,16
|
|
20250514,134100,1540240750,240500,240500,241000,240500,29
|
|
20250514,134000,1533253250,240500,240500,240500,240500,21
|
|
20250514,133900,1528202750,240500,240500,241000,240500,19
|
|
20250514,133800,1523632750,240500,240500,240500,240500,8
|
|
20250514,133700,1521708750,241000,240500,241000,240500,24
|
|
20250514,133600,1515933750,241000,241000,241000,240500,20
|
|
20250514,133500,1511117250,241000,241500,241500,241000,14
|
|
20250514,133400,1507742250,241500,241000,241500,241000,18
|
|
20250514,133300,1503399750,241500,241000,241500,241000,13
|
|
20250514,133200,1500265750,241000,241500,241500,241000,20
|
|
20250514,133100,1495442250,241000,241000,241500,241000,65
|
|
20250514,133000,1479774250,241500,241000,241500,241000,21
|
|
20250514,132900,1474712750,241500,241500,241500,241000,19
|
|
20250514,132800,1470130750,241000,241500,241500,241000,49
|
|
20250514,132700,1458315750,241500,241500,241500,241000,8
|
|
20250514,132600,1456384250,241500,241000,241500,241000,21
|
|
20250514,132500,1451314750,241500,241500,241500,241500,75
|
|
20250514,132400,1433202250,242000,243000,243000,241500,185
|
|
20250514,132300,1388373250,242500,242500,243000,242000,65
|
|
20250514,132200,1372601750,242500,242500,243000,242000,159
|
|
20250514,132100,1334040750,242000,242000,242000,241500,78
|
|
20250514,132000,1315165250,241500,242000,242500,241500,139
|
|
20250514,131900,1281517750,242000,241500,242000,241000,124
|
|
20250514,131800,1251525750,241500,241500,241500,241000,70
|
|
20250514,131700,1234621750,241500,241500,241500,241000,110
|
|
20250514,131600,1208067250,241000,240500,242000,240500,191
|
|
20250514,131500,1161929750,241000,240000,242000,239500,407
|
|
20250514,131400,1063937250,240000,239500,240000,239500,61
|
|
20250514,131300,1049302750,239500,239500,239500,239500,9
|
|
20250514,131200,1047147250,239500,239500,240000,239500,7
|
|
20250514,131100,1045470250,239500,239500,239500,239500,13
|
|
20250514,131000,1042356750,240000,239500,240000,239500,23
|
|
20250514,130900,1036847750,239500,239500,239500,239500,14
|
|
20250514,130800,1033494750,239000,239000,239000,239000,4
|
|
20250514,130700,1032538750,240000,239500,240000,239500,32
|
|
20250514,130600,1024873250,239500,239500,239500,239500,4
|
|
20250514,130500,1023915250,239500,239500,240000,239500,9
|
|
20250514,130400,1021759250,239500,240000,240000,239500,9
|
|
20250514,130300,1019603250,239500,239500,239500,239500,46
|
|
20250514,130200,1008586250,239500,239500,240000,239500,6
|
|
20250514,130100,1007148250,239500,239500,239500,239500,11
|
|
20250514,130000,1004513750,239500,239500,240000,239500,15
|
|
20250514,125900,1000920750,239000,239000,239000,239000,6
|
|
20250514,125800,999486750,239500,239000,239500,239000,4
|
|
20250514,125700,998530250,239500,239500,240000,239500,21
|
|
20250514,125600,993500250,239500,239500,240000,239500,7
|
|
20250514,125500,991823250,239500,239000,239500,239000,4
|
|
20250514,125400,990866250,239500,239500,239500,239000,14
|
|
20250514,125300,987514250,239500,240000,240000,239000,4
|
|
20250514,125200,986556750,239500,239000,239500,239000,6
|
|
20250514,125100,985122250,239000,239500,239500,239000,4
|
|
20250514,125000,984165750,239500,239000,239500,239000,9
|
|
20250514,124900,982012750,239000,239000,240000,239000,13
|
|
20250514,124800,978904750,239000,239000,239500,239000,10
|
|
20250514,124700,976513250,239000,239500,239500,239000,9
|
|
20250514,124600,974361750,239000,239500,239500,239000,16
|
|
20250514,124500,970533250,240000,239500,240000,239500,4
|
|
20250514,124400,969574750,239000,239500,239500,239000,7
|
|
20250514,124300,967898750,239500,240000,240000,239500,12
|
|
20250514,124200,965022250,240000,240000,240000,239500,32
|
|
20250514,124100,957354750,240000,239500,240000,239500,25
|
|
20250514,124000,951355750,239500,240000,240000,239500,12
|
|
20250514,123900,948479250,240000,239500,240000,239500,11
|
|
20250514,123800,945844250,239500,239500,240000,239500,5
|
|
20250514,123700,944646250,239500,239500,239500,239500,2
|
|
20250514,123600,944167250,239500,239500,240500,239500,168
|
|
20250514,123500,903879750,239500,239000,239500,239000,39
|
|
20250514,123400,894552750,239500,239500,239500,239500,1
|
|
20250514,123300,894313250,239500,239000,239500,239000,7
|
|
20250514,123200,892637750,239000,239500,240000,239000,27
|
|
20250514,123100,886173750,240000,239500,240000,239500,7
|
|
20250514,123000,884496750,239500,239500,240000,239500,55
|
|
20250514,122900,871323750,239500,239500,240000,239000,30
|
|
20250514,122800,864139250,239500,240000,240000,239500,31
|
|
20250514,122700,856714250,240000,239500,240000,239000,65
|
|
20250514,122600,841123250,240000,239500,240000,239000,47
|
|
20250514,122500,829853750,239500,239500,240000,239500,11
|
|
20250514,122400,827218250,239500,239500,239500,239000,22
|
|
20250514,122300,821950250,239500,239500,240000,239000,42
|
|
20250514,122200,811893250,239500,239500,240000,239500,19
|
|
20250514,122100,807342250,240000,239500,240000,239500,6
|
|
20250514,122000,805904750,239500,239500,239500,239500,4
|
|
20250514,121900,804946750,240000,239500,240000,239500,18
|
|
20250514,121800,800635250,240000,240000,240000,239500,10
|
|
20250514,121700,798239250,239500,239500,239500,239000,27
|
|
20250514,121600,791775250,239500,239500,239750,239500,5
|
|
20250514,121500,790577250,239500,239500,240000,239500,18
|
|
20250514,121400,786265750,239500,240000,240000,239500,16
|
|
20250514,121300,782432750,240000,239500,240000,239500,8
|
|
20250514,121200,780513750,239500,240000,240000,239500,7
|
|
20250514,121100,778836500,239500,239500,240000,239500,15
|
|
20250514,121000,775243500,239500,239500,239500,239500,6
|
|
20250514,120900,773806500,240000,239500,240000,239500,64
|
|
20250514,120800,758448000,240000,239500,240000,239500,8
|
|
20250514,120700,756531000,239000,239000,239000,239000,17
|
|
20250514,120600,752468000,240000,239500,240000,239000,83
|
|
20250514,120500,732560000,239000,239500,239500,239000,17
|
|
20250514,120400,728494500,239500,239000,239500,239000,18
|
|
20250514,120300,724190000,239000,239250,239500,239000,52
|
|
20250514,120200,711741500,239500,239000,239500,239000,13
|
|
20250514,120100,708634000,239000,239000,239500,238500,49
|
|
20250514,120000,696909000,239000,239000,239000,238500,11
|
|
20250514,115900,694281000,239500,239000,239500,239000,13
|
|
20250514,115800,691173500,239000,239000,239000,238500,23
|
|
20250514,115700,685681500,239000,238500,239000,238500,20
|
|
20250514,115600,680907000,239000,238500,239500,238500,10
|
|
20250514,115500,678519000,238500,238500,238500,238500,1
|
|
20250514,115400,678280500,239000,239000,239000,238500,11
|
|
20250514,115300,675654000,239000,239000,239000,239000,47
|
|
20250514,115200,664421000,239000,238500,239000,238500,7
|
|
20250514,115100,662751000,239000,238500,239000,238500,6
|
|
20250514,115000,661319500,238500,238500,239000,238500,18
|
|
20250514,114900,657026000,238500,239000,239000,238500,3
|
|
20250514,114800,656309500,238500,238500,238500,238500,9
|
|
20250514,114700,654163000,238500,238500,238500,238500,32
|
|
20250514,114600,646531000,238500,239000,239000,238500,9
|
|
20250514,114500,644383500,239000,239000,239000,239000,0
|
|
20250514,114400,644383500,239000,238500,239000,238500,17
|
|
20250514,114300,640326500,239000,239000,239000,239000,1
|
|
20250514,114200,640087500,239000,239000,239500,239000,49
|
|
20250514,114100,628376000,239500,239500,239500,239500,2
|
|
20250514,114000,627897000,239000,239500,239500,239000,12
|
|
20250514,113900,625025500,239500,239000,239500,239000,2
|
|
20250514,113800,624547000,239500,239000,239500,239000,73
|
|
20250514,113700,607098500,239000,238500,239000,238500,8
|
|
20250514,113600,605189000,238500,239000,239000,238500,6
|
|
20250514,113500,603757500,239000,238500,239000,238500,2
|
|
20250514,113400,603280000,238500,239000,239000,238500,14
|
|
20250514,113300,599939500,238500,238500,238500,238500,14
|
|
20250514,113200,596600500,238500,239000,239000,238500,4
|
|
20250514,113100,595645500,238500,238500,239000,238500,3
|
|
20250514,113000,594929500,239000,238750,239000,238500,9
|
|
20250514,112900,592780500,239000,239000,239000,239000,2
|
|
20250514,112800,592302500,239000,238750,239000,238750,6
|
|
20250514,112700,590868750,239000,239000,239000,238750,12
|
|
20250514,112600,588001000,239000,239000,239000,238500,26
|
|
20250514,112500,581788500,239000,239000,239000,239000,23
|
|
20250514,112400,576291500,238500,238500,238500,238500,43
|
|
20250514,112300,566036000,238000,238000,238500,238000,6
|
|
20250514,112200,564607500,238500,238500,238500,238500,1
|
|
20250514,112100,564369000,238000,237500,238000,237500,24
|
|
20250514,112000,558659500,237500,237500,238000,237500,8
|
|
20250514,111900,556758500,237000,237500,237500,237000,34
|
|
20250514,111800,548686500,237500,237500,237500,237500,1
|
|
20250514,111700,548449000,237500,237500,237500,237000,3
|
|
20250514,111600,547737000,237000,237000,237000,237000,6
|
|
20250514,111500,546315000,237000,237000,237000,237000,18
|
|
20250514,111400,542049000,237000,237000,237000,237000,0
|
|
20250514,111300,542049000,237000,237000,237000,237000,10
|
|
20250514,111200,539679000,237000,237000,237500,237000,12
|
|
20250514,111100,536834500,237000,237000,237000,237000,13
|
|
20250514,111000,533753500,237000,236500,237000,236500,9
|
|
20250514,110900,531622500,236000,236500,236500,236000,13
|
|
20250514,110800,528548500,236500,237000,237000,236500,14
|
|
20250514,110700,525237000,237000,237000,237000,237000,1
|
|
20250514,110600,525000000,236500,236500,236500,236500,1
|
|
20250514,110500,524763500,236500,236500,237000,236000,29
|
|
20250514,110400,517906500,236500,236500,236500,236500,8
|
|
20250514,110300,516014500,236500,236000,236500,236000,14
|
|
20250514,110200,512704000,236000,237000,237000,236000,12
|
|
20250514,110100,509868000,236500,236500,236500,236500,10
|
|
20250514,110000,507503000,236500,236500,237000,236500,6
|
|
20250514,105900,506082500,236750,236500,236750,236500,8
|
|
20250514,105800,504189500,236000,236000,236500,236000,26
|
|
20250514,105700,498051500,236000,236000,236000,236000,1
|
|
20250514,105600,497815500,236000,236000,236000,235500,6
|
|
20250514,105500,496400000,236000,235500,236000,235500,19
|
|
20250514,105400,491920000,236000,236000,236000,235500,20
|
|
20250514,105300,487207500,236000,236000,236000,235500,4
|
|
20250514,105200,486264500,235500,235500,235500,235500,1
|
|
20250514,105100,486029000,236000,236000,236000,235500,11
|
|
20250514,105000,483436000,236000,236000,236000,235500,7
|
|
20250514,104900,481784500,236000,236500,236500,236000,2
|
|
20250514,104800,481312000,236500,235500,236500,235500,33
|
|
20250514,104700,473523000,235500,236000,236000,235500,12
|
|
20250514,104600,470691500,236500,236500,236500,236500,2
|
|
20250514,104500,470218500,236000,235500,236250,235500,13
|
|
20250514,104400,467151500,235500,236000,236000,235500,19
|
|
20250514,104300,462673000,236500,236500,236500,236500,2
|
|
20250514,104200,462200000,236000,236000,236000,236000,6
|
|
20250514,104100,460784000,236000,236000,236000,235500,21
|
|
20250514,104000,455828500,236000,236000,236000,235500,11
|
|
20250514,103900,453233000,236000,236000,236000,236000,6
|
|
20250514,103800,451817000,236000,236000,236000,235500,11
|
|
20250514,103700,449224500,236500,235500,236500,235500,14
|
|
20250514,103600,445918000,236000,235500,236500,235500,20
|
|
20250514,103500,441198000,235500,236000,236000,235500,28
|
|
20250514,103400,434590500,236000,236000,236500,236000,178
|
|
20250514,103300,392581500,236000,236000,236500,236000,18
|
|
20250514,103200,388333000,236500,236000,236500,236000,5
|
|
20250514,103100,387152500,236500,236500,236500,236500,2
|
|
20250514,103000,386679500,236500,236000,237000,236000,16
|
|
20250514,102900,382900500,236000,236000,236500,235500,12
|
|
20250514,102800,380068000,236000,236000,236000,236000,1
|
|
20250514,102700,379832000,236000,235500,236000,235500,22
|
|
20250514,102600,374645500,236000,236500,236500,236000,11
|
|
20250514,102500,372048500,237000,236000,237000,236000,12
|
|
20250514,102400,369214500,236000,236000,236500,236000,16
|
|
20250514,102300,365435500,236000,236500,236500,236000,36
|
|
20250514,102200,356936500,236000,236000,236500,236000,5
|
|
20250514,102100,355756000,236000,236500,236500,236000,4
|
|
20250514,102000,354811500,236000,236500,236500,236000,18
|
|
20250514,101900,350557500,236500,236500,237000,236500,11
|
|
20250514,101800,347954000,236500,236500,236500,236500,0
|
|
20250514,101700,347954000,236500,236000,236500,236000,20
|
|
20250514,101600,343226500,236000,236000,236000,236000,36
|
|
20250514,101500,334730500,235500,235500,236000,235500,3
|
|
20250514,101400,334023500,236000,236000,236000,236000,1
|
|
20250514,101300,333787500,235500,235500,235500,235500,10
|
|
20250514,101200,331432500,236000,236000,236000,235500,7
|
|
20250514,101100,329781000,236000,235500,236000,235500,41
|
|
20250514,101000,320124000,235500,235000,236000,235000,49
|
|
20250514,100900,308604000,235500,235500,235500,235500,8
|
|
20250514,100800,306720000,236000,236000,236000,235500,13
|
|
20250514,100700,303652500,236000,235500,236000,235500,10
|
|
20250514,100600,301293500,236000,235000,236000,235000,68
|
|
20250514,100500,285265500,235000,235500,236000,235000,43
|
|
20250514,100400,275145500,235500,235500,236000,235500,93
|
|
20250514,100300,253243500,235500,235500,235500,235500,1
|
|
20250514,100200,253008000,235500,236000,236000,235500,7
|
|
20250514,100100,251358500,236000,236000,236000,236000,5
|
|
20250514,100000,250178500,235500,236000,236000,235500,12
|
|
20250514,095900,247347500,236000,235500,236000,235500,32
|
|
20250514,095800,239810500,236000,236000,236000,236000,1
|
|
20250514,095700,239574500,236000,236000,236000,235500,4
|
|
20250514,095600,238631000,235500,236000,236000,235500,2
|
|
20250514,095500,238159500,236000,236000,236000,235500,64
|
|
20250514,095400,223082500,236000,236000,236000,235500,23
|
|
20250514,095300,217657000,236000,236000,236000,235500,17
|
|
20250514,095200,213647500,236000,236000,236000,235500,19
|
|
20250514,095100,209166000,236000,236000,236000,236000,19
|
|
20250514,095000,204682000,236000,236000,236000,236000,9
|
|
20250514,094900,202558000,236000,236000,236500,236000,4
|
|
20250514,094800,201613500,236000,237000,237000,236000,8
|
|
20250514,094700,199723000,237000,236000,237000,236000,3
|
|
20250514,094600,199014000,236000,236000,236000,236000,45
|
|
20250514,094500,188394000,236000,237000,237000,236000,32
|
|
20250514,094400,180825500,237000,237000,237000,237000,6
|
|
20250514,094300,179403500,236500,236500,237000,236500,17
|
|
20250514,094200,175376500,236500,236500,236500,236500,5
|
|
20250514,094100,174194000,236500,236500,236500,236000,19
|
|
20250514,094000,169703000,236500,237500,237500,236500,43
|
|
20250514,093900,159518500,237000,237000,237500,237000,10
|
|
20250514,093800,157146500,237000,238000,238000,237000,17
|
|
20250514,093700,153114500,237000,237000,237000,237000,5
|
|
20250514,093600,151929500,237000,237500,237500,237000,4
|
|
20250514,093500,150980000,237500,237500,237500,237500,7
|
|
20250514,093400,149317500,237500,238000,238000,237500,5
|
|
20250514,093300,148129500,238000,237500,238000,237500,28
|
|
20250514,093200,141468000,237500,237500,237500,237500,0
|
|
20250514,093100,141468000,237500,238000,238000,237500,32
|
|
20250514,093000,133862500,238000,238000,238000,238000,4
|
|
20250514,092900,132910500,238000,238500,238500,238000,16
|
|
20250514,092800,129102000,238500,238500,238500,238500,0
|
|
20250514,092700,129102000,238500,237500,238500,237500,5
|
|
20250514,092600,127911500,238500,238500,238500,238000,38
|
|
20250514,092500,118865000,239000,239000,239000,239000,0
|
|
20250514,092400,118865000,239000,239000,239000,239000,2
|
|
20250514,092300,118387000,238000,238500,238500,238000,3
|
|
20250514,092200,117672500,239000,239000,239000,239000,10
|
|
20250514,092100,115282500,238500,239000,239000,238500,17
|
|
20250514,092000,111227500,239000,239000,239000,239000,30
|
|
20250514,091900,104057500,239500,239500,239500,239500,1
|
|
20250514,091800,103818000,239000,239000,239000,239000,8
|
|
20250514,091700,101906000,240000,239500,240000,239000,46
|
|
20250514,091600,90890000,239500,240000,240000,239500,20
|
|
20250514,091500,86094500,239500,239500,239500,239500,1
|
|
20250514,091400,85855000,239000,240000,240000,239000,17
|
|
20250514,091300,81787000,239500,239500,239500,239500,11
|
|
20250514,091200,79152500,240000,240000,240000,239500,6
|
|
20250514,091100,77714500,240000,239500,240000,239000,4
|
|
20250514,091000,76756500,238500,240000,240500,238500,24
|
|
20250514,090900,71007000,240500,240500,240500,240500,0
|
|
20250514,090800,71007000,240500,239500,240500,239000,3
|
|
20250514,090700,70288000,240000,240500,240500,240000,5
|
|
20250514,090600,69087500,240000,240000,240500,240000,28
|
|
20250514,090500,62366500,239500,239500,239500,239500,5
|
|
20250514,090400,61169000,240000,240000,240000,240000,3
|
|
20250514,090300,60449000,240500,241000,241000,240000,21
|
|
20250514,090200,55406000,241000,239500,241000,239500,205
|
|
20250514,090100,6228500,239500,239500,239500,239500,0
|
|
20250514,090000,6228500,239500,239500,240000,239500,26
|