Update 2025-05-09 2740 candle_min
This commit is contained in:
572
005490/min/candle-20250509.csv
Normal file
572
005490/min/candle-20250509.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,183000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,182900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,182000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,181000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,180000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,175900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,175000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,174000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,173000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,172900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,172000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,171000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,170000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,165900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,165000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,164000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,163000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,162900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,162000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,161000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,160000,56440219750,258500,258500,258500,258500,13325
|
||||
20250509,155900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,155000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,154000,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153900,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153800,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153700,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153600,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153500,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153400,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153300,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153200,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153100,56440219750,258500,258500,258500,258500,0
|
||||
20250509,153000,56440219750,258500,258500,258500,258500,26650
|
||||
20250509,152900,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152800,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152700,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152600,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152500,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152400,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152300,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152200,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152100,52995707250,259500,259500,259500,259500,0
|
||||
20250509,152000,52995707250,259500,259500,259500,259500,0
|
||||
20250509,151900,52995707250,259500,258750,259500,258500,561
|
||||
20250509,151800,52850448500,258750,259000,259000,258500,484
|
||||
20250509,151700,52725153500,258750,258500,259000,258000,690
|
||||
20250509,151600,52546757000,258500,258500,259000,258000,698
|
||||
20250509,151500,52366409000,258500,258500,258500,258000,1448
|
||||
20250509,151400,51992191500,258500,258500,258500,258000,1147
|
||||
20250509,151300,51695869750,258500,258500,259000,258000,1982
|
||||
20250509,151200,51183584250,258500,258500,258500,258000,1083
|
||||
20250509,151100,50903862250,258000,258000,258500,258000,624
|
||||
20250509,151000,50742788000,258000,258000,258500,258000,582
|
||||
20250509,150900,50592587250,258500,258000,259000,258000,1111
|
||||
20250509,150800,50305659000,258500,258500,258500,258000,2048
|
||||
20250509,150700,49776420500,258500,258500,259000,258250,714
|
||||
20250509,150600,49591825500,258500,258750,259000,258500,743
|
||||
20250509,150500,49399724500,259000,259000,259000,258000,669
|
||||
20250509,150400,49226725500,258500,258500,259000,258000,1322
|
||||
20250509,150300,48884867500,259000,258500,259000,258500,406
|
||||
20250509,150200,48779895500,258500,258500,259000,258000,1511
|
||||
20250509,150100,48389460750,258500,258250,259000,258000,1459
|
||||
20250509,150000,48012452000,258500,258500,259000,258000,2137
|
||||
20250509,145900,47460262750,258500,258000,258500,258000,665
|
||||
20250509,145800,47288634000,258500,258000,258750,258000,1799
|
||||
20250509,145700,46824040750,258500,259000,259000,258000,1424
|
||||
20250509,145600,46456129250,259000,259000,259500,258500,3441
|
||||
20250509,145500,45565052250,259000,258250,259000,258000,4391
|
||||
20250509,145400,44429674500,258500,258500,258500,258000,548
|
||||
20250509,145300,44288155750,258500,258500,258500,258000,721
|
||||
20250509,145200,44101871750,258500,258500,258500,258000,420
|
||||
20250509,145100,43993382500,258500,258500,258500,258000,388
|
||||
20250509,145000,43893193250,258250,258500,258500,258000,1296
|
||||
20250509,144900,43558283750,258250,258500,258500,258000,242
|
||||
20250509,144800,43495798250,258500,258000,258500,258000,432
|
||||
20250509,144700,43384253500,258000,258000,258500,258000,306
|
||||
20250509,144600,43305231500,258500,258500,258500,258000,203
|
||||
20250509,144500,43252824500,258500,258000,258500,258000,510
|
||||
20250509,144400,43121055500,258000,258500,258500,258000,462
|
||||
20250509,144300,43001716000,258000,258000,258500,258000,182
|
||||
20250509,144200,42954742000,258000,258000,258500,258000,285
|
||||
20250509,144100,42881192250,258000,258500,258500,258000,274
|
||||
20250509,144000,42810494500,258500,258000,258500,258000,864
|
||||
20250509,143900,42587427250,258500,258500,258500,258000,482
|
||||
20250509,143800,42463027750,258500,258500,258500,258000,2098
|
||||
20250509,143700,41920911750,259000,259000,259000,258500,533
|
||||
20250509,143600,41783108250,259000,259000,259000,258500,1907
|
||||
20250509,143500,41290043750,258500,259000,259000,258500,360
|
||||
20250509,143400,41196866250,259000,259000,259500,258500,643
|
||||
20250509,143300,41030343750,259000,259000,259500,259000,171
|
||||
20250509,143200,40986035500,259500,259000,259500,259000,763
|
||||
20250509,143100,40788412750,259000,259500,259500,259000,356
|
||||
20250509,143000,40696193750,259000,259500,259500,259000,248
|
||||
20250509,142900,40631846750,259000,259000,259500,258750,864
|
||||
20250509,142800,40408057000,258750,259000,259000,258750,255
|
||||
20250509,142700,40342027000,259000,259500,259500,258500,1476
|
||||
20250509,142600,39959744250,259500,259500,259500,259000,278
|
||||
20250509,142500,39887736750,259500,259500,259500,259000,396
|
||||
20250509,142400,39784981500,259500,259000,259500,259000,957
|
||||
20250509,142300,39536806500,259000,259500,259500,258500,4673
|
||||
20250509,142200,38326449500,259250,259500,259500,259000,151
|
||||
20250509,142100,38287307750,259500,260000,260000,259000,1875
|
||||
20250509,142000,37800743000,260000,259750,260000,259500,1015
|
||||
20250509,141900,37537199500,259500,259750,260250,259500,2062
|
||||
20250509,141800,37001090250,259750,259750,260000,259750,47
|
||||
20250509,141700,36988878250,260000,259750,260000,259500,237
|
||||
20250509,141600,36927312000,260000,260000,260000,259750,196
|
||||
20250509,141500,36876361750,260000,259750,260000,259750,129
|
||||
20250509,141400,36842833250,259750,260000,260000,259750,236
|
||||
20250509,141300,36781511000,259500,260000,260000,259500,66
|
||||
20250509,141200,36764374500,260000,259500,260000,259500,399
|
||||
20250509,141100,36660674500,260000,260000,260000,259500,197
|
||||
20250509,141000,36609473500,260000,260000,260000,259500,214
|
||||
20250509,140900,36553917000,260000,260000,260000,259500,107
|
||||
20250509,140800,36526107500,260000,260000,260000,259500,102
|
||||
20250509,140700,36499600000,260000,260000,260250,259500,4115
|
||||
20250509,140600,35429764250,260250,260000,260500,260000,169
|
||||
20250509,140500,35385821000,260500,261000,261000,260000,2005
|
||||
20250509,140400,34863507250,260500,261000,261000,260500,181
|
||||
20250509,140300,34816329250,260500,260500,261000,260500,67
|
||||
20250509,140200,34798863750,261000,261000,261000,260500,93
|
||||
20250509,140100,34774609000,260500,260750,261000,260500,50
|
||||
20250509,140000,34761576750,261000,260500,261000,260500,110
|
||||
20250509,135900,34732906000,261000,261000,261000,260500,147
|
||||
20250509,135800,34694550500,261000,261000,261000,260500,774
|
||||
20250509,135700,34492854000,261000,260750,261000,260500,59
|
||||
20250509,135600,34477468500,261000,261000,261000,260500,319
|
||||
20250509,135500,34394228500,261000,260500,261000,260500,65
|
||||
20250509,135400,34377273500,260500,261000,261500,260500,147
|
||||
20250509,135300,34338903500,261000,261000,261500,261000,33
|
||||
20250509,135200,34330289500,261000,261000,261500,261000,177
|
||||
20250509,135100,34284087000,261000,261500,261500,261000,57
|
||||
20250509,135000,34269196750,261500,261000,261500,261000,316
|
||||
20250509,134900,34186674250,261500,260500,261500,260500,808
|
||||
20250509,134800,33975766750,261000,260500,261000,260500,176
|
||||
20250509,134700,33929840250,260500,260750,261250,260500,329
|
||||
20250509,134600,33843969500,260750,261000,261000,260500,32
|
||||
20250509,134500,33835623750,260500,261000,261250,260500,194
|
||||
20250509,134400,33784990250,260750,260500,261000,260500,51
|
||||
20250509,134300,33771690750,261000,261250,261250,260500,2863
|
||||
20250509,134200,33024448000,261500,261250,262000,261000,1514
|
||||
20250509,134100,32628660000,261500,261500,261500,261250,93
|
||||
20250509,134000,32604346250,261500,261500,261500,261000,534
|
||||
20250509,133900,32464732750,261500,261500,261500,261000,254
|
||||
20250509,133800,32398322750,261500,261500,261500,261000,329
|
||||
20250509,133700,32312297250,261500,261500,261500,261000,134
|
||||
20250509,133600,32277267750,261500,261000,261500,261000,384
|
||||
20250509,133500,32176867750,261500,261500,261500,261000,278
|
||||
20250509,133400,32104187250,261250,261500,261500,261250,77
|
||||
20250509,133300,32084053250,261250,261250,261250,261000,114
|
||||
20250509,133200,32054271000,261500,261500,261500,261000,806
|
||||
20250509,133100,31843725250,261250,261500,261500,261250,258
|
||||
20250509,133000,31776262750,261500,261500,261500,261250,217
|
||||
20250509,132900,31719519750,261500,261250,261500,261000,37
|
||||
20250509,132800,31709847000,261250,261250,261250,261000,65
|
||||
20250509,132700,31692871000,261250,261000,261250,261000,105
|
||||
20250509,132600,31665448500,261250,261500,261500,261250,25
|
||||
20250509,132500,31658915750,261500,261500,261500,261250,241
|
||||
20250509,132400,31595907000,261500,261500,261500,261250,6
|
||||
20250509,132300,31594338750,261500,261500,261500,261250,131
|
||||
20250509,132200,31560082500,261500,261500,261500,261000,110
|
||||
20250509,132100,31531322000,261500,261500,262000,261500,646
|
||||
20250509,132000,31362391000,262000,261750,262000,261500,797
|
||||
20250509,131900,31153962000,261750,261750,262000,261500,33
|
||||
20250509,131800,31145321500,261500,262000,262000,261500,341
|
||||
20250509,131700,31056107000,262000,261500,262000,261500,223
|
||||
20250509,131600,30997719500,262000,261500,262000,261000,2125
|
||||
20250509,131500,30441673500,261500,261250,261500,261000,230
|
||||
20250509,131400,30381532500,261500,261500,261500,261000,319
|
||||
20250509,131300,30298115000,261500,261500,261500,261000,133
|
||||
20250509,131200,30263362250,261250,261500,261500,261250,81
|
||||
20250509,131100,30242188250,261500,261250,261500,261250,46
|
||||
20250509,131000,30230161500,261500,261250,261500,261000,284
|
||||
20250509,130900,30155904500,261500,261500,261500,261000,219
|
||||
20250509,130800,30098692500,261500,261500,261500,261000,283
|
||||
20250509,130700,30024735750,261500,261500,261500,261500,158
|
||||
20250509,130600,29983418750,261500,261000,261500,261000,119
|
||||
20250509,130500,29952305250,261500,261000,261500,261000,101
|
||||
20250509,130400,29925906000,261000,261500,261500,261000,149
|
||||
20250509,130300,29886962500,261500,261500,261500,261000,335
|
||||
20250509,130200,29799488250,261500,261500,261500,261000,102
|
||||
20250509,130100,29772827750,261500,261250,261500,261000,43
|
||||
20250509,130000,29761587000,261500,261500,261500,261000,96
|
||||
20250509,125900,29736503500,261500,261500,261500,261000,44
|
||||
20250509,125800,29725009000,261000,261500,261500,261000,59
|
||||
20250509,125700,29709590750,261250,261500,261500,261250,94
|
||||
20250509,125600,29685010000,261500,261500,261500,261000,23
|
||||
20250509,125500,29678998500,261000,261250,261500,261000,79
|
||||
20250509,125400,29658352750,261500,261500,261500,261250,27
|
||||
20250509,125300,29651292750,261250,261250,261500,261250,134
|
||||
20250509,125200,29616285000,261250,261500,261500,261250,59
|
||||
20250509,125100,29600870250,261250,261500,261500,261250,31
|
||||
20250509,125000,29592766250,261500,261250,261500,261000,73
|
||||
20250509,124900,29573689750,261500,261500,262000,261500,833
|
||||
20250509,124800,29355859500,261500,261500,262000,261500,542
|
||||
20250509,124700,29214124000,261500,262000,262000,261500,429
|
||||
20250509,124600,29101841500,262000,261500,262000,261500,247
|
||||
20250509,124500,29037148250,261500,261750,261750,261500,26
|
||||
20250509,124400,29030346000,261500,261500,262000,261500,294
|
||||
20250509,124300,28953455750,261750,261500,261750,261500,126
|
||||
20250509,124200,28920501750,261500,261500,262000,261250,1103
|
||||
20250509,124100,28632010500,261250,261250,261500,261250,289
|
||||
20250509,124000,28556452750,261500,261500,261500,261500,304
|
||||
20250509,123900,28476956750,261500,261500,261500,261000,128
|
||||
20250509,123800,28443506750,261500,261500,261500,261000,67
|
||||
20250509,123700,28426005250,261000,261500,261500,261000,14
|
||||
20250509,123600,28422346000,261250,261000,261500,261000,20
|
||||
20250509,123500,28417121500,261500,261250,261500,261000,62
|
||||
20250509,123400,28400928000,261250,261000,261500,261000,39
|
||||
20250509,123300,28390734750,261000,261250,261500,261000,52
|
||||
20250509,123200,28377148000,261500,261250,261500,261250,88
|
||||
20250509,123100,28354142000,261250,261500,261500,261000,255
|
||||
20250509,123000,28287481750,261250,261250,261500,261000,56
|
||||
20250509,122900,28272848750,261000,261500,261500,261000,15
|
||||
20250509,122800,28268930750,261000,261500,262000,261000,845
|
||||
20250509,122700,28047964250,262000,262000,262000,261500,693
|
||||
20250509,122600,27866738000,261500,262000,262000,261500,26
|
||||
20250509,122500,27859938000,262000,261500,262000,261500,272
|
||||
20250509,122400,27788772750,261500,262000,262000,261500,15
|
||||
20250509,122300,27784848750,261500,261000,262000,261000,1715
|
||||
20250509,122200,27336228250,261500,261000,261500,261000,457
|
||||
20250509,122100,27216730750,261500,262000,262000,261000,1638
|
||||
20250509,122000,26788408250,261500,261500,262000,261500,23
|
||||
20250509,121900,26782392750,262000,262000,262000,261500,60
|
||||
20250509,121800,26766697500,262000,261500,262000,261500,422
|
||||
20250509,121700,26656339500,261750,261500,262000,261500,68
|
||||
20250509,121600,26638543750,262000,262000,262000,261500,35
|
||||
20250509,121500,26629377500,262000,261750,262000,261500,66
|
||||
20250509,121400,26612093250,261500,262000,262000,261500,45
|
||||
20250509,121300,26600316750,262000,262000,262000,261500,28
|
||||
20250509,121200,26592982500,261500,262000,262000,261500,152
|
||||
20250509,121100,26553221750,262000,262000,262000,261500,19
|
||||
20250509,121000,26548250750,262000,261500,262000,261500,501
|
||||
20250509,120900,26417192750,261500,261500,262000,261500,100
|
||||
20250509,120800,26390994250,262000,262000,262000,261750,40
|
||||
20250509,120700,26380516750,262000,261500,262000,261500,40
|
||||
20250509,120600,26370043750,262000,262000,262000,261500,79
|
||||
20250509,120500,26349353250,261750,262000,262000,261500,53
|
||||
20250509,120400,26335474500,261500,261750,262000,261500,53
|
||||
20250509,120300,26321607250,261750,261750,261750,261500,52
|
||||
20250509,120200,26307996500,261500,261750,261750,261500,9
|
||||
20250509,120100,26305641500,261500,261750,261750,261500,28
|
||||
20250509,120000,26298316000,261500,262000,262000,261500,34
|
||||
20250509,115900,26289408500,262000,262000,262000,261500,457
|
||||
20250509,115800,26169822750,262000,261500,262000,261500,66
|
||||
20250509,115700,26152556250,262000,261750,262000,261500,445
|
||||
20250509,115600,26036164000,262000,262000,262000,261750,93
|
||||
20250509,115500,26011807250,262000,261750,262000,261750,46
|
||||
20250509,115400,25999755750,262000,262000,262000,261750,50
|
||||
20250509,115300,25986659500,262000,262000,262000,261750,37
|
||||
20250509,115200,25976967250,262000,261750,262000,261750,43
|
||||
20250509,115100,25965702000,262000,262000,262000,262000,37
|
||||
20250509,115000,25956008000,262000,262000,262000,261750,30
|
||||
20250509,114900,25948148250,262000,262000,262000,261500,45
|
||||
20250509,114800,25936361500,262000,262000,262000,261750,28
|
||||
20250509,114700,25929025750,262000,262000,262000,261500,70
|
||||
20250509,114600,25910702750,262000,262000,262000,261500,80
|
||||
20250509,114500,25889768750,262000,262000,262000,261500,229
|
||||
20250509,114400,25829878750,261500,262000,262000,261500,40
|
||||
20250509,114300,25819409500,261750,262000,262000,261750,26
|
||||
20250509,114200,25812600250,262000,261500,262000,261500,77
|
||||
20250509,114100,25792430750,261500,262000,262000,261500,24
|
||||
20250509,114000,25786146000,262000,262500,262500,262000,533
|
||||
20250509,113900,25646478000,262500,262000,262500,261750,2254
|
||||
20250509,113800,25055846500,261750,262000,262000,261500,100
|
||||
20250509,113700,25029676250,262000,261750,262000,261500,48
|
||||
20250509,113600,25017107250,262000,262000,262000,261750,40
|
||||
20250509,113500,25006630000,262000,262000,262000,262000,41
|
||||
20250509,113400,24995888000,262000,261500,262000,261500,46
|
||||
20250509,113300,24983846000,262000,262000,262000,261500,39
|
||||
20250509,113200,24973632500,261500,261500,262000,261500,81
|
||||
20250509,113100,24952435750,262000,262000,262000,261500,101
|
||||
20250509,113000,24926001750,262000,262000,262000,261500,42
|
||||
20250509,112900,24915001000,261500,262000,262000,261500,76
|
||||
20250509,112800,24895111250,262000,262000,262000,262000,86
|
||||
20250509,112700,24872579250,261500,262000,262000,261500,247
|
||||
20250509,112600,24807967250,262000,262000,262000,261500,102
|
||||
20250509,112500,24781261250,262000,262000,262000,261500,119
|
||||
20250509,112400,24750110250,261500,262000,262000,261500,102
|
||||
20250509,112300,24723413000,261750,261500,262000,261500,69
|
||||
20250509,112200,24705360250,261500,262000,262000,261500,116
|
||||
20250509,112100,24674973500,261750,262000,262000,261750,180
|
||||
20250509,112000,24627814500,262000,261500,262250,261250,745
|
||||
20250509,111900,24432868250,261500,261000,261500,261000,215
|
||||
20250509,111800,24376661500,261500,261500,261500,261000,173
|
||||
20250509,111700,24331436750,261500,261250,261500,261000,125
|
||||
20250509,111600,24298760000,261000,261500,261500,261000,214
|
||||
20250509,111500,24242812750,261500,261500,261500,261250,133
|
||||
20250509,111400,24208043750,261250,261500,261500,261250,143
|
||||
20250509,111300,24170665250,261250,261500,261500,261000,144
|
||||
20250509,111200,24133028000,261500,261500,261500,261000,62
|
||||
20250509,111100,24116828500,261500,261500,261500,261000,59
|
||||
20250509,111000,24101414500,261000,261500,261500,261000,136
|
||||
20250509,110900,24065865000,261500,261500,261500,261000,91
|
||||
20250509,110800,24042078250,261500,261500,261500,261000,83
|
||||
20250509,110700,24020387250,261000,261000,261500,261000,52
|
||||
20250509,110600,24006805750,261500,261500,261500,261000,92
|
||||
20250509,110500,23982757750,261500,261500,261500,261000,125
|
||||
20250509,110400,23950098250,261500,261250,261500,261000,61
|
||||
20250509,110300,23934159500,261500,261500,261500,261000,881
|
||||
20250509,110200,23703783000,262000,261750,262000,261500,64
|
||||
20250509,110100,23687036250,262000,261250,262000,261250,290
|
||||
20250509,110000,23611199750,261500,261000,261500,261000,51
|
||||
20250509,105900,23597876750,261500,261500,262000,261000,370
|
||||
20250509,105800,23501088750,261500,261250,262000,261250,433
|
||||
20250509,105700,23387803000,261250,261250,261500,261250,470
|
||||
20250509,105600,23264906750,261250,261250,261500,261250,292
|
||||
20250509,105500,23188562250,261500,261500,261500,261250,96
|
||||
20250509,105400,23163470500,261250,261500,261500,261250,522
|
||||
20250509,105300,23026980000,261500,261250,261500,261250,310
|
||||
20250509,105200,22945926000,261500,261500,261500,261000,330
|
||||
20250509,105100,22859746000,261000,261750,262000,261000,2100
|
||||
20250509,105000,22310593250,261500,261750,262000,261500,73
|
||||
20250509,104900,22291492250,261500,261500,261750,261500,70
|
||||
20250509,104800,22273185250,261500,262250,262250,261500,909
|
||||
20250509,104700,22035048750,262250,262000,262250,262000,41
|
||||
20250509,104600,22024302750,262250,262750,262750,262000,415
|
||||
20250509,104500,21915412250,262750,262500,263000,262500,114
|
||||
20250509,104400,21885466500,262500,263000,263000,262500,118
|
||||
20250509,104300,21854476250,263000,263000,263000,263000,299
|
||||
20250509,104200,21775839250,263000,263250,263500,263000,206
|
||||
20250509,104100,21721597000,263250,263000,263500,263000,390
|
||||
20250509,104000,21618853250,263000,263000,263500,263000,53
|
||||
20250509,103900,21604911250,263500,263500,264000,263500,706
|
||||
20250509,103800,21418875250,264000,263750,264000,263500,75
|
||||
20250509,103700,21399102500,264000,263500,264000,263500,16
|
||||
20250509,103600,21394879000,264000,264000,264500,263500,393
|
||||
20250509,103500,21291146250,264500,264000,264500,264000,41
|
||||
20250509,103400,21280318000,264000,265000,265000,264000,946
|
||||
20250509,103300,21030090250,264500,264750,265000,264500,738
|
||||
20250509,103200,20834841000,265000,264000,265000,264000,2796
|
||||
20250509,103100,20095331000,264000,263750,264500,263750,3085
|
||||
20250509,103000,19280816250,264000,263500,264000,263500,838
|
||||
20250509,102900,19059977250,263500,263750,264000,263500,472
|
||||
20250509,102800,18935564500,264000,263500,264000,263500,86
|
||||
20250509,102700,18912886750,263500,264000,264000,263500,24
|
||||
20250509,102600,18906558500,263500,263750,264000,263500,862
|
||||
20250509,102500,18679372500,263500,262500,264000,262500,6464
|
||||
20250509,102400,16979191500,262500,262000,262500,262000,255
|
||||
20250509,102300,16912257250,262500,262000,262500,262000,83
|
||||
20250509,102200,16890494250,262500,262000,262500,262000,63
|
||||
20250509,102100,16873973750,262250,262000,262500,262000,50
|
||||
20250509,102000,16860868500,262000,262250,262500,262000,192
|
||||
20250509,101900,16810541000,262250,262500,262500,262000,187
|
||||
20250509,101800,16761536250,262250,262500,262500,262000,88
|
||||
20250509,101700,16738454000,262250,262500,262500,262250,16
|
||||
20250509,101600,16734256250,262500,262500,262500,262000,300
|
||||
20250509,101500,16655641750,262500,262500,262500,262000,143
|
||||
20250509,101400,16618147000,262500,262000,262500,262000,389
|
||||
20250509,101300,16516186000,262000,262000,262000,261750,674
|
||||
20250509,101200,16339602250,262000,262000,262000,262000,19
|
||||
20250509,101100,16334624250,262000,262000,262000,261500,123
|
||||
20250509,101000,16302457250,261750,262500,262500,261750,757
|
||||
20250509,100900,16104123250,262500,262250,262500,262000,603
|
||||
20250509,100800,15946006000,262500,262500,262500,262000,616
|
||||
20250509,100700,15784503750,262500,262750,263000,262500,946
|
||||
20250509,100600,15536145250,262500,262500,262750,262500,27
|
||||
20250509,100500,15529054500,262500,263000,263000,262500,958
|
||||
20250509,100400,15277538750,262750,263000,263000,262500,40
|
||||
20250509,100300,15267024750,262500,262500,263000,262500,188
|
||||
20250509,100200,15217644750,263000,262500,263000,262000,1105
|
||||
20250509,100100,14927508750,262500,262500,262500,262000,47
|
||||
20250509,100000,14915172750,262000,262000,262500,262000,27
|
||||
20250509,095900,14908091750,262500,262500,263000,262000,3115
|
||||
20250509,095800,14090293250,262000,262000,262500,262000,340
|
||||
20250509,095700,14001164250,262000,261750,262500,261750,1771
|
||||
20250509,095600,13537108500,261750,262000,262250,261750,654
|
||||
20250509,095500,13365749000,262000,262500,262500,261750,1603
|
||||
20250509,095400,12945695750,262500,262000,262500,262000,290
|
||||
20250509,095300,12869700750,262000,262000,262500,262000,777
|
||||
20250509,095200,12665990500,262250,262000,262500,262000,458
|
||||
20250509,095100,12545913250,262000,262000,262500,261500,659
|
||||
20250509,095000,12373292500,262000,262000,262500,261500,692
|
||||
20250509,094900,12191955500,261500,261750,262250,261500,324
|
||||
20250509,094800,12107070500,262000,262000,262250,261500,369
|
||||
20250509,094700,12010403750,262000,262000,262500,262000,163
|
||||
20250509,094600,11967695750,262000,263000,263000,262000,268
|
||||
20250509,094500,11897331250,262500,261500,262500,261500,1986
|
||||
20250509,094400,11376816750,262000,261500,262000,261500,747
|
||||
20250509,094300,11181448750,261500,262000,262000,261250,573
|
||||
20250509,094200,11031577500,262000,262000,262000,261500,633
|
||||
20250509,094100,10866018500,262000,261500,262000,261000,211
|
||||
20250509,094000,10810846500,261500,261500,262000,261000,213
|
||||
20250509,093900,10755133000,261000,262000,262000,261000,414
|
||||
20250509,093800,10646857500,262000,261500,262000,261500,107
|
||||
20250509,093700,10618850500,262000,262000,262000,261500,108
|
||||
20250509,093600,10590599500,262000,262000,262000,262000,139
|
||||
20250509,093500,10554181500,262000,262000,262500,262000,706
|
||||
20250509,093400,10369199000,262000,262000,262500,262000,290
|
||||
20250509,093300,10293202000,262000,261500,262500,261500,1950
|
||||
20250509,093200,9782162250,261750,261500,262000,261500,82
|
||||
20250509,093100,9760713000,262000,261500,262000,261500,778
|
||||
20250509,093000,9557216000,261500,261500,261750,261000,422
|
||||
20250509,092900,9446853500,261000,261000,261500,261000,484
|
||||
20250509,092800,9320529000,261500,261000,261500,261000,363
|
||||
20250509,092700,9225755500,261000,261500,262000,261000,607
|
||||
20250509,092600,9067243500,261500,261500,262000,261500,971
|
||||
20250509,092500,8813286500,261500,261500,262000,261500,36
|
||||
20250509,092400,8803868000,262000,262000,262500,261500,119
|
||||
20250509,092300,8772713500,262000,262000,262500,261500,355
|
||||
20250509,092200,8679738750,262000,262500,263000,262000,1492
|
||||
20250509,092100,8288206750,262000,261500,262500,261500,1822
|
||||
20250509,092000,7810885750,261500,261000,261500,260500,605
|
||||
20250509,091900,7652935750,260500,261000,261000,260500,1153
|
||||
20250509,091800,7352500750,260500,260750,261500,260500,418
|
||||
20250509,091700,7243413250,261000,260500,261000,260500,263
|
||||
20250509,091600,7174790250,260500,261000,262000,260500,1466
|
||||
20250509,091500,6791880250,261000,261500,261500,260500,1093
|
||||
20250509,091400,6506398250,261500,262000,262000,261500,208
|
||||
20250509,091300,6452004750,262000,261500,262000,261500,306
|
||||
20250509,091200,6371980750,262000,262000,262000,261500,90
|
||||
20250509,091100,6348412750,262000,261500,262500,261500,1569
|
||||
20250509,091000,5937554750,261500,261500,262000,261000,841
|
||||
20250509,090900,5717639750,261500,259500,261500,259500,1672
|
||||
20250509,090800,5281897000,259500,260000,260500,259500,1669
|
||||
20250509,090700,4847920000,260000,260000,260000,259500,308
|
||||
20250509,090600,4767843750,260000,260500,260500,259500,2951
|
||||
20250509,090500,4000354500,260500,260500,261000,260000,773
|
||||
20250509,090400,3798968000,260500,260250,260500,260000,530
|
||||
20250509,090300,3661100000,260500,260500,261000,260000,1222
|
||||
20250509,090200,3342905500,260500,260750,261000,260500,1181
|
||||
20250509,090100,3035132250,260500,261000,261000,260000,1490
|
||||
20250509,090000,2646725000,261000,262500,263000,260000,10119
|
||||
|
Reference in New Issue
Block a user