Update 2025-05-16 2743 candle_min
This commit is contained in:
712
475960/min/candle-20250516.csv
Normal file
712
475960/min/candle-20250516.csv
Normal file
@@ -0,0 +1,712 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,205000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,204900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,204000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,203000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,202000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,201900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,201000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,200000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,195000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,194900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,194000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,193000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,192000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,191900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,191000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,190000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,185000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,184900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,184000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,183000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,182000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,181900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,181000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,180000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,175000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,174900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,174000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,173000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,172000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,171900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,171000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,170000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,165000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,164900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,164000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,163000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,162000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,161900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,161000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,160000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,155000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,154900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,154000,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153900,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153800,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153700,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153600,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153500,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153400,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153300,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153200,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153100,51885032825,29650,29650,29650,29650,0
|
||||
20250516,153000,51885032825,29650,29650,29650,29650,13890
|
||||
20250516,152900,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152800,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152700,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152600,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152500,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152400,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152300,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152200,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152100,51473194325,29450,29450,29450,29450,0
|
||||
20250516,152000,51473194325,29450,29450,29450,29450,0
|
||||
20250516,151900,51473194325,29450,29450,29450,29400,777
|
||||
20250516,151800,51450340775,29400,29350,29450,29350,1305
|
||||
20250516,151700,51411991025,29350,29400,29450,29350,783
|
||||
20250516,151600,51388984825,29400,29350,29450,29350,934
|
||||
20250516,151500,51361534425,29350,29350,29400,29350,751
|
||||
20250516,151400,51339487225,29350,29300,29350,29300,735
|
||||
20250516,151300,51317932900,29300,29350,29350,29300,349
|
||||
20250516,151200,51307699675,29300,29350,29400,29300,752
|
||||
20250516,151100,51285650025,29350,29350,29400,29300,1104
|
||||
20250516,151000,51253235825,29350,29400,29400,29350,631
|
||||
20250516,150900,51234711275,29350,29400,29400,29350,328
|
||||
20250516,150800,51225072225,29400,29500,29500,29400,1038
|
||||
20250516,150700,51194505875,29500,29400,29550,29350,2283
|
||||
20250516,150600,51127295325,29350,29300,29400,29300,2583
|
||||
20250516,150500,51051581075,29350,29400,29400,29350,978
|
||||
20250516,150400,51022836425,29350,29450,29450,29350,768
|
||||
20250516,150300,51000278375,29400,29400,29450,29350,1619
|
||||
20250516,150200,50952700275,29450,29450,29500,29400,973
|
||||
20250516,150100,50924048275,29400,29450,29500,29400,1101
|
||||
20250516,150000,50891627825,29450,29400,29450,29400,190
|
||||
20250516,145900,50886037975,29400,29400,29450,29350,880
|
||||
20250516,145800,50860162575,29400,29425,29450,29350,1381
|
||||
20250516,145700,50819570150,29450,29350,29450,29350,937
|
||||
20250516,145600,50791993850,29350,29400,29400,29350,220
|
||||
20250516,145500,50785533750,29350,29450,29450,29350,590
|
||||
20250516,145400,50768210000,29400,29350,29450,29300,1225
|
||||
20250516,145300,50732219625,29350,29300,29350,29300,254
|
||||
20250516,145200,50724767125,29300,29200,29350,29200,1796
|
||||
20250516,145100,50672231375,29200,29150,29200,29150,2738
|
||||
20250516,145000,50592410875,29200,29200,29200,29150,2096
|
||||
20250516,144900,50531258475,29150,29150,29200,29150,656
|
||||
20250516,144800,50512130825,29150,29250,29250,29150,253
|
||||
20250516,144700,50504750675,29200,29150,29200,29100,1455
|
||||
20250516,144600,50462330075,29100,29150,29200,29100,1379
|
||||
20250516,144500,50422184875,29200,29150,29200,29100,1513
|
||||
20250516,144400,50378116875,29150,29150,29200,29150,258
|
||||
20250516,144300,50370593575,29150,29150,29200,29150,327
|
||||
20250516,144200,50361061275,29200,29150,29250,29150,1272
|
||||
20250516,144100,50323966125,29200,29200,29300,29150,1696
|
||||
20250516,144000,50274446175,29200,29225,29250,29150,1841
|
||||
20250516,143900,50220673225,29225,29300,29325,29225,2677
|
||||
20250516,143800,50142274300,29325,29350,29350,29300,538
|
||||
20250516,143700,50126492175,29350,29350,29400,29250,1144
|
||||
20250516,143600,50092951075,29300,29350,29400,29300,957
|
||||
20250516,143500,50064855325,29400,29350,29400,29350,390
|
||||
20250516,143400,50053395350,29400,29300,29400,29300,496
|
||||
20250516,143300,50038846250,29250,29200,29300,29200,933
|
||||
20250516,143200,50011533450,29250,29250,29300,29250,652
|
||||
20250516,143100,49992461750,29300,29300,29300,29250,1330
|
||||
20250516,143000,49953504700,29250,29150,29300,29150,828
|
||||
20250516,142900,49929327300,29200,29150,29200,29050,2080
|
||||
20250516,142800,49868765400,29150,29200,29250,29150,843
|
||||
20250516,142700,49844175250,29150,29150,29200,29050,4060
|
||||
20250516,142600,49726006450,29150,29300,29300,29100,9477
|
||||
20250516,142500,49449334425,29300,29450,29450,29300,2762
|
||||
20250516,142400,49368212225,29400,29450,29500,29400,357
|
||||
20250516,142300,49357708625,29450,29425,29450,29400,402
|
||||
20250516,142200,49345875575,29400,29400,29450,29400,164
|
||||
20250516,142100,49341050625,29400,29400,29450,29400,779
|
||||
20250516,142000,49318140925,29350,29400,29400,29350,300
|
||||
20250516,141900,49309334675,29400,29375,29400,29300,904
|
||||
20250516,141800,49282803925,29400,29450,29450,29350,341
|
||||
20250516,141700,49272780275,29450,29350,29450,29350,403
|
||||
20250516,141600,49260933475,29400,29350,29400,29300,564
|
||||
20250516,141500,49244363475,29350,29300,29350,29300,526
|
||||
20250516,141400,49228944075,29300,29200,29350,29200,1072
|
||||
20250516,141300,49197621125,29200,29350,29400,29150,6833
|
||||
20250516,141200,48997648175,29350,29300,29400,29200,5389
|
||||
20250516,141100,48840070875,29400,29450,29450,29250,4142
|
||||
20250516,141000,48718359925,29450,29250,29500,29150,5606
|
||||
20250516,140900,48554101875,29200,29350,29400,29200,6600
|
||||
20250516,140800,48360731700,29300,29250,29350,29150,1872
|
||||
20250516,140700,48305969050,29250,29150,29300,29100,4151
|
||||
20250516,140600,48184721850,29200,29200,29300,29100,12552
|
||||
20250516,140500,47818454000,29200,29400,29500,29200,11306
|
||||
20250516,140400,47486872600,29400,29600,29700,29350,12976
|
||||
20250516,140300,47104508150,29600,29750,29750,29600,5316
|
||||
20250516,140200,46946971300,29700,29900,29900,29600,13413
|
||||
20250516,140100,46547869450,29900,29950,30000,29850,4439
|
||||
20250516,140000,46415096100,29950,30100,30100,29950,2910
|
||||
20250516,135900,46327773325,30100,30100,30150,30050,676
|
||||
20250516,135800,46307427075,30100,30000,30150,30000,423
|
||||
20250516,135700,46294715725,30000,29950,30050,29950,3285
|
||||
20250516,135600,46196257325,30000,30050,30150,29950,6331
|
||||
20250516,135500,46006281475,30050,30250,30250,30000,11288
|
||||
20250516,135400,45666228225,30250,30250,30300,30200,639
|
||||
20250516,135300,45646924625,30250,30250,30275,30200,466
|
||||
20250516,135200,45632834325,30350,30350,30350,30250,167
|
||||
20250516,135100,45627772000,30300,30300,30350,30250,1015
|
||||
20250516,135000,45597031650,30300,30300,30350,30200,1256
|
||||
20250516,134900,45559031800,30300,30350,30400,30300,735
|
||||
20250516,134800,45536724250,30350,30400,30400,30300,520
|
||||
20250516,134700,45520950800,30400,30350,30400,30350,338
|
||||
20250516,134600,45510686950,30300,30350,30400,30300,579
|
||||
20250516,134500,45493095350,30400,30300,30400,30250,517
|
||||
20250516,134400,45477425900,30300,30350,30400,30250,1757
|
||||
20250516,134300,45424208150,30400,30300,30400,30300,1030
|
||||
20250516,134200,45392969750,30300,30450,30500,30300,940
|
||||
20250516,134100,45364383800,30450,30500,30550,30450,580
|
||||
20250516,134000,45346707800,30500,30550,30550,30400,597
|
||||
20250516,133900,45328515550,30450,30700,30700,30450,3490
|
||||
20250516,133800,45222041800,30700,30700,30750,30650,482
|
||||
20250516,133700,45207246600,30750,30750,30750,30650,1096
|
||||
20250516,133600,45173592400,30750,30850,30850,30700,1210
|
||||
20250516,133500,45136313900,30850,30850,30950,30800,1895
|
||||
20250516,133400,45077790300,30850,30800,30900,30800,2304
|
||||
20250516,133300,45006695650,30800,30700,30850,30700,2337
|
||||
20250516,133200,44934783050,30750,30850,31000,30600,3821
|
||||
20250516,133100,44816627150,30950,30600,30950,30550,6156
|
||||
20250516,133000,44626996525,30600,30450,30600,30350,4056
|
||||
20250516,132900,44503074625,30400,30400,30450,30400,247
|
||||
20250516,132800,44495561675,30450,30450,30500,30450,1317
|
||||
20250516,132700,44455457325,30450,30500,30500,30450,254
|
||||
20250516,132600,44447719525,30500,30550,30550,30500,115
|
||||
20250516,132500,44444210975,30550,30400,30550,30400,2558
|
||||
20250516,132400,44366204525,30450,30500,30500,30450,401
|
||||
20250516,132300,44353994025,30500,30450,30500,30400,835
|
||||
20250516,132200,44328591575,30400,30400,30400,30350,696
|
||||
20250516,132100,44307433625,30400,30300,30450,30200,3149
|
||||
20250516,132000,44212058625,30350,30350,30400,30350,713
|
||||
20250516,131900,44190418725,30350,30400,30450,30350,530
|
||||
20250516,131800,44174302575,30450,30550,30550,30400,912
|
||||
20250516,131700,44146550775,30550,30550,30550,30500,727
|
||||
20250516,131600,44124372225,30550,30600,30600,30500,951
|
||||
20250516,131500,44095361475,30600,30650,30650,30550,1888
|
||||
20250516,131400,44037608925,30700,30700,30800,30600,3345
|
||||
20250516,131300,43934921075,30750,30750,30800,30700,1642
|
||||
20250516,131200,43884439825,30750,30750,30800,30750,1325
|
||||
20250516,131100,43843689375,30800,30800,30850,30750,560
|
||||
20250516,131000,43826438825,30800,30700,30900,30700,2018
|
||||
20250516,130900,43764273275,30800,30775,30800,30700,1467
|
||||
20250516,130800,43719142875,30775,30800,30800,30750,396
|
||||
20250516,130700,43706957125,30800,30850,30850,30750,1342
|
||||
20250516,130600,43665616075,30850,30800,31000,30800,6334
|
||||
20250516,130500,43470000775,30800,30800,30800,30700,1166
|
||||
20250516,130400,43434140175,30800,30800,30850,30750,2264
|
||||
20250516,130300,43364450325,30800,30700,30800,30700,925
|
||||
20250516,130200,43336034100,30750,30700,30750,30700,443
|
||||
20250516,130100,43322412350,30750,30750,30800,30700,1301
|
||||
20250516,130000,43282430300,30700,30700,30800,30700,967
|
||||
20250516,125900,43252705550,30700,30650,30750,30600,1088
|
||||
20250516,125800,43219333400,30600,30700,30700,30600,2907
|
||||
20250516,125700,43130289675,30700,30700,30750,30700,1654
|
||||
20250516,125600,43079501125,30700,30700,30700,30650,1833
|
||||
20250516,125500,43023265025,30700,30750,30750,30650,2341
|
||||
20250516,125400,42951398775,30750,30700,30800,30700,1653
|
||||
20250516,125300,42900583825,30800,30550,30800,30550,4232
|
||||
20250516,125200,42770968825,30600,30550,30600,30450,1448
|
||||
20250516,125100,42726748625,30600,30350,30600,30350,2281
|
||||
20250516,125000,42657209125,30450,30300,30450,30100,3307
|
||||
20250516,124900,42557271575,30350,30400,30400,30300,194
|
||||
20250516,124800,42551380125,30400,30450,30450,30350,31
|
||||
20250516,124700,42550436575,30450,30400,30450,30350,623
|
||||
20250516,124600,42531501325,30400,30450,30450,30350,136
|
||||
20250516,124500,42527366975,30450,30400,30500,30350,332
|
||||
20250516,124400,42517273025,30350,30500,30500,30350,1658
|
||||
20250516,124300,42466868525,30500,30500,30500,30450,622
|
||||
20250516,124200,42447907525,30450,30450,30500,30400,498
|
||||
20250516,124100,42432755025,30500,30450,30500,30450,665
|
||||
20250516,124000,42412481475,30450,30450,30450,30400,235
|
||||
20250516,123900,42405328275,30450,30250,30450,30250,542
|
||||
20250516,123800,42388883675,30200,30200,30250,30150,1083
|
||||
20250516,123700,42356166825,30250,30250,30250,30150,956
|
||||
20250516,123600,42327298325,30300,30300,30300,30250,187
|
||||
20250516,123500,42321637875,30350,30350,30350,30250,463
|
||||
20250516,123400,42307610425,30350,30350,30400,30350,261
|
||||
20250516,123300,42299685475,30400,30400,30400,30350,192
|
||||
20250516,123200,42293848725,30450,30425,30450,30400,760
|
||||
20250516,123100,42270726650,30450,30450,30450,30400,191
|
||||
20250516,123000,42264911450,30400,30350,30450,30250,935
|
||||
20250516,122900,42236514300,30350,30450,30550,30350,3030
|
||||
20250516,122800,42144266550,30500,30500,30500,30450,968
|
||||
20250516,122700,42114768400,30450,30350,30450,30350,176
|
||||
20250516,122600,42109412800,30350,30300,30400,30300,308
|
||||
20250516,122500,42100067150,30350,30200,30400,30200,548
|
||||
20250516,122400,42083483500,30200,30250,30250,30150,833
|
||||
20250516,122300,42058337350,30250,30100,30250,30100,1519
|
||||
20250516,122200,42012490850,30150,30250,30300,30100,2337
|
||||
20250516,122100,41941961250,30250,30250,30300,30250,677
|
||||
20250516,122000,41921471400,30300,30400,30400,30250,837
|
||||
20250516,121900,41896073350,30400,30400,30400,30300,2393
|
||||
20250516,121800,41823377250,30400,30450,30500,30400,1170
|
||||
20250516,121700,41787757600,30450,30450,30450,30400,780
|
||||
20250516,121600,41764025350,30450,30500,30550,30400,1985
|
||||
20250516,121500,41703571075,30500,30450,30500,30450,1382
|
||||
20250516,121400,41661449075,30450,30300,30450,30300,1674
|
||||
20250516,121300,41610546325,30300,30200,30300,30200,1160
|
||||
20250516,121200,41575492375,30250,30350,30350,30250,1636
|
||||
20250516,121100,41525935025,30400,30250,30400,30250,4371
|
||||
20250516,121000,41393433175,30250,30200,30250,30150,1475
|
||||
20250516,120900,41348860875,30100,30150,30150,30100,1570
|
||||
20250516,120800,41301582525,30100,30050,30150,30050,1036
|
||||
20250516,120700,41270411775,30100,30300,30300,30050,7416
|
||||
20250516,120600,41047132425,30300,30150,30300,30150,1065
|
||||
20250516,120500,41014961775,30150,30200,30250,30100,4712
|
||||
20250516,120400,40872822675,30200,30250,30300,30150,7282
|
||||
20250516,120300,40652621825,30250,30450,30450,30200,8153
|
||||
20250516,120200,40405762675,30450,30500,30550,30400,2379
|
||||
20250516,120100,40333217975,30450,30500,30600,30450,2426
|
||||
20250516,120000,40259219875,30450,30650,30675,30350,10426
|
||||
20250516,115900,39940974900,30650,30850,30850,30650,4727
|
||||
20250516,115800,39795582700,30850,31000,31000,30800,3944
|
||||
20250516,115700,39673804600,31000,31100,31100,30950,3201
|
||||
20250516,115600,39574457350,31100,31000,31100,31000,1256
|
||||
20250516,115500,39535444550,31000,30950,31000,30900,1415
|
||||
20250516,115400,39491650050,30900,30800,31000,30800,2839
|
||||
20250516,115300,39403959100,30750,30800,30850,30700,3984
|
||||
20250516,115200,39281328750,30800,31050,31050,30800,4403
|
||||
20250516,115100,39145227950,31050,31000,31050,31000,1181
|
||||
20250516,115000,39108586150,31000,31000,31050,30950,1656
|
||||
20250516,114900,39057244850,31000,31050,31100,31000,2127
|
||||
20250516,114800,38991186050,31050,31100,31150,31050,3294
|
||||
20250516,114700,38888779150,31150,31100,31200,31050,1644
|
||||
20250516,114600,38837602000,31100,31100,31150,30950,4307
|
||||
20250516,114500,38704104050,31100,30950,31100,30950,2004
|
||||
20250516,114400,38641905950,31000,31000,31000,30950,1396
|
||||
20250516,114300,38598635250,31000,30950,31100,30950,2912
|
||||
20250516,114200,38508316800,31000,31050,31100,30900,4440
|
||||
20250516,114100,38370853000,31100,31100,31100,30900,6227
|
||||
20250516,114000,38177691100,31100,31250,31350,31050,5749
|
||||
20250516,113900,37998523850,31250,31475,31500,31250,4759
|
||||
20250516,113800,37848955200,31500,31375,31500,31375,3474
|
||||
20250516,113700,37739825350,31400,31450,31600,31300,6641
|
||||
20250516,113600,37531100100,31500,31450,31500,31200,10531
|
||||
20250516,113500,37200805150,31450,31650,31750,31300,11239
|
||||
20250516,113400,36847102125,31650,31800,32000,31600,7866
|
||||
20250516,113300,36596245475,31800,31800,31800,31600,4305
|
||||
20250516,113200,36459696175,31800,31900,32000,31600,9272
|
||||
20250516,113100,36164508525,31900,31950,32000,31750,13702
|
||||
20250516,113000,35727327675,31900,31750,32250,31700,36361
|
||||
20250516,112900,34565378350,31750,31450,31750,31400,12152
|
||||
20250516,112800,34181622600,31450,31300,31450,31250,7642
|
||||
20250516,112700,33941821100,31300,31150,31300,31150,3061
|
||||
20250516,112600,33846191825,31150,31150,31200,31050,4113
|
||||
20250516,112500,33718107550,31150,31200,31300,31050,3953
|
||||
20250516,112400,33594887350,31200,30950,31250,30900,3993
|
||||
20250516,112300,33470756300,30950,30900,31050,30900,3716
|
||||
20250516,112200,33355756400,30950,31050,31050,30900,3887
|
||||
20250516,112100,33235381900,31050,31000,31100,31000,932
|
||||
20250516,112000,33206430900,31000,31100,31150,30950,3463
|
||||
20250516,111900,33098852800,31100,30900,31100,30850,4118
|
||||
20250516,111800,32971256500,30950,31150,31200,30800,7339
|
||||
20250516,111700,32744117350,31200,31150,31200,31100,2102
|
||||
20250516,111600,32678651650,31100,31250,31250,30950,5120
|
||||
20250516,111500,32519416950,31250,31100,31250,31100,4130
|
||||
20250516,111400,32390647300,31100,31150,31200,31000,11779
|
||||
20250516,111300,32024629075,31150,31200,31250,31150,3905
|
||||
20250516,111200,31902855600,31200,31300,31350,31150,5693
|
||||
20250516,111100,31725100800,31300,31250,31400,31200,3708
|
||||
20250516,111000,31608959100,31250,31200,31400,31150,7550
|
||||
20250516,110900,31372941825,31200,31500,31550,31150,17484
|
||||
20250516,110800,30825638275,31550,31350,31550,31300,11264
|
||||
20250516,110700,30472193425,31300,31500,31550,31250,16707
|
||||
20250516,110600,29948379175,31500,31750,32000,31300,32505
|
||||
20250516,110500,28919036025,31800,31900,31950,31650,22007
|
||||
20250516,110400,28219496800,31950,32100,32150,31800,29936
|
||||
20250516,110300,27262560875,32100,32350,32500,32100,31126
|
||||
20250516,110200,26258082150,32350,32250,32500,32100,43342
|
||||
20250516,110100,24854901975,32250,32250,32450,31900,58983
|
||||
20250516,110000,22957976775,32250,32050,32350,31700,86715
|
||||
20250516,105900,20177351825,32000,31750,32100,31300,78581
|
||||
20250516,105800,17683555325,31750,31300,31850,31050,63288
|
||||
20250516,105700,15690136625,31250,30525,31500,30525,74427
|
||||
20250516,105600,13381612150,30500,30450,30600,30450,2239
|
||||
20250516,105500,13313237450,30500,30600,30650,30450,11461
|
||||
20250516,105400,12962974300,30650,30500,30650,30475,7863
|
||||
20250516,105300,12722461650,30550,30500,30600,30300,17126
|
||||
20250516,105200,12200640600,30450,30400,30500,30350,4720
|
||||
20250516,105100,12056894900,30400,30350,30450,30300,2464
|
||||
20250516,105000,11982025100,30400,30350,30450,30325,2538
|
||||
20250516,104900,11904924350,30350,30400,30450,30300,3653
|
||||
20250516,104800,11794092150,30450,30300,30450,30250,6499
|
||||
20250516,104700,11596726100,30300,30200,30300,30150,3233
|
||||
20250516,104600,11498863400,30200,30150,30200,30100,673
|
||||
20250516,104500,11478567950,30200,30150,30200,30100,1168
|
||||
20250516,104400,11443383400,30150,30150,30200,30150,675
|
||||
20250516,104300,11423029500,30150,30050,30150,30000,1018
|
||||
20250516,104200,11392395850,30050,30050,30100,30050,901
|
||||
20250516,104100,11365313600,30100,30200,30250,30100,1306
|
||||
20250516,104000,11325954600,30200,30150,30200,30100,1070
|
||||
20250516,103900,11293717650,30150,30250,30300,30100,3481
|
||||
20250516,103800,11188478300,30300,30150,30300,30150,2461
|
||||
20250516,103700,11114133500,30150,30150,30350,30150,10109
|
||||
20250516,103600,10808606850,30150,29850,30150,29850,2987
|
||||
20250516,103500,10718867700,29850,29850,29850,29850,124
|
||||
20250516,103400,10715166300,29900,29800,29900,29800,414
|
||||
20250516,103300,10702827900,29850,29950,29950,29850,1303
|
||||
20250516,103200,10663906100,29900,29900,29950,29900,269
|
||||
20250516,103100,10655862800,29900,29900,29950,29900,392
|
||||
20250516,103000,10644137200,29900,29900,30050,29900,2326
|
||||
20250516,102900,10574449300,29900,29850,29950,29850,866
|
||||
20250516,102800,10548556800,29850,29900,29900,29850,180
|
||||
20250516,102700,10543181400,29900,29950,30000,29900,1093
|
||||
20250516,102600,10510468000,29950,30000,30000,29950,768
|
||||
20250516,102500,10487453000,30000,30000,30000,29950,64
|
||||
20250516,102400,10485533600,30000,30000,30050,29950,258
|
||||
20250516,102300,10477793150,30000,30000,30050,29950,866
|
||||
20250516,102200,10451814850,30000,29950,30050,29900,1133
|
||||
20250516,102100,10417832825,30000,29950,30000,29900,968
|
||||
20250516,102000,10388844125,29950,29800,29950,29800,1507
|
||||
20250516,101900,10343779675,29800,29900,29900,29750,1456
|
||||
20250516,101800,10300356925,29900,29950,30000,29850,3413
|
||||
20250516,101700,10198154875,29900,29750,30000,29700,2070
|
||||
20250516,101600,10136373975,29700,29650,29750,29650,437
|
||||
20250516,101500,10123383425,29700,29650,29700,29600,642
|
||||
20250516,101400,10104353125,29600,29650,29650,29550,1080
|
||||
20250516,101300,10072387025,29600,29600,29600,29600,353
|
||||
20250516,101200,10061938225,29550,29550,29700,29550,2636
|
||||
20250516,101100,9983824225,29600,29600,29600,29500,740
|
||||
20250516,101000,9961921425,29600,29600,29600,29550,819
|
||||
20250516,100900,9937701475,29550,29400,29550,29400,960
|
||||
20250516,100800,9909390675,29350,29350,29400,29350,2525
|
||||
20250516,100700,9835246075,29400,29450,29500,29300,7371
|
||||
20250516,100600,9618610275,29500,29600,29600,29500,1122
|
||||
20250516,100500,9585504575,29550,29600,29600,29500,330
|
||||
20250516,100400,9575746425,29600,29600,29650,29550,257
|
||||
20250516,100300,9568149975,29550,29600,29700,29450,3739
|
||||
20250516,100200,9457603975,29600,29500,29600,29500,862
|
||||
20250516,100100,9432126625,29500,29550,29600,29500,3313
|
||||
20250516,100000,9334371275,29600,29550,29600,29500,890
|
||||
20250516,095900,9308084325,29500,29600,29600,29500,1168
|
||||
20250516,095800,9273608975,29550,29550,29650,29500,3393
|
||||
20250516,095700,9173344925,29550,29650,29650,29550,1647
|
||||
20250516,095600,9124636075,29650,29700,29700,29550,3550
|
||||
20250516,095500,9019535925,29700,29700,29750,29650,1375
|
||||
20250516,095400,8978730575,29750,29800,29800,29700,2217
|
||||
20250516,095300,8912825425,29750,29850,29850,29750,435
|
||||
20250516,095200,8899859525,29850,29850,29950,29850,366
|
||||
20250516,095100,8888917475,29900,29750,29900,29750,541
|
||||
20250516,095000,8872799075,29800,29900,29950,29750,1693
|
||||
20250516,094900,8822320625,29900,29950,30000,29900,365
|
||||
20250516,094800,8811394575,30000,29900,30000,29900,367
|
||||
20250516,094700,8800409275,29900,29850,29900,29800,757
|
||||
20250516,094600,8777822975,29800,29900,29900,29800,789
|
||||
20250516,094500,8754261575,29900,30000,30050,29850,1196
|
||||
20250516,094400,8718410225,30000,30000,30050,29700,4196
|
||||
20250516,094300,8592966975,30000,30050,30100,30000,2169
|
||||
20250516,094200,8527773275,30100,30100,30100,30050,1593
|
||||
20250516,094100,8479836625,30100,30100,30150,30100,3176
|
||||
20250516,094000,8384170275,30100,30000,30250,30000,3473
|
||||
20250516,093900,8279518175,30050,30050,30150,30000,4133
|
||||
20250516,093800,8155142875,30000,30000,30050,29950,1086
|
||||
20250516,093700,8122563825,30000,29850,30000,29850,749
|
||||
20250516,093600,8100151675,29850,29850,29900,29850,681
|
||||
20250516,093500,8079813225,29850,29850,29900,29750,1246
|
||||
20250516,093400,8042644975,29850,29750,29850,29700,1569
|
||||
20250516,093300,7995923975,29800,29700,29800,29700,101
|
||||
20250516,093200,7992919875,29700,29750,29800,29650,1848
|
||||
20250516,093100,7938003375,29800,29800,29850,29750,652
|
||||
20250516,093000,7918580325,29750,29800,29800,29700,1547
|
||||
20250516,092900,7872526275,29800,29850,29900,29750,3393
|
||||
20250516,092800,7771360825,29900,29800,29900,29800,1117
|
||||
20250516,092700,7738024675,29850,30000,30000,29750,8772
|
||||
20250516,092600,7476434225,29950,30175,30250,29950,5489
|
||||
20250516,092500,7311447875,30150,30200,30300,30100,2849
|
||||
20250516,092400,7225342525,30200,30200,30250,30150,2025
|
||||
20250516,092300,7164176250,30250,30200,30250,30050,3931
|
||||
20250516,092200,7045703450,30150,30200,30250,30000,4512
|
||||
20250516,092100,6909717725,30250,30150,30250,30075,2184
|
||||
20250516,092000,6843828150,30150,30150,30250,30050,4279
|
||||
20250516,091900,6714819750,30150,30050,30150,30000,2672
|
||||
20250516,091800,6634425525,30050,30000,30050,29800,2682
|
||||
20250516,091700,6554177175,30000,29950,30000,29850,2251
|
||||
20250516,091600,6486724125,29900,29650,30000,29600,3796
|
||||
20250516,091500,6373280125,29700,29800,29850,29650,2683
|
||||
20250516,091400,6293490825,29700,29900,29900,29600,4304
|
||||
20250516,091300,6165428325,29900,29550,30000,29550,8381
|
||||
20250516,091200,5916015725,29600,29500,29600,29450,3411
|
||||
20250516,091100,5815437850,29500,29500,29550,29450,3536
|
||||
20250516,091000,5711120600,29500,29700,29850,29500,11231
|
||||
20250516,090900,5378903900,29700,29850,30050,29700,4744
|
||||
20250516,090800,5236858000,29950,30000,30050,29700,19618
|
||||
20250516,090700,4651556250,30050,30100,30100,30000,8391
|
||||
20250516,090600,4399583750,30050,30300,30300,30050,8633
|
||||
20250516,090500,4139424700,30300,30300,30500,30250,9289
|
||||
20250516,090400,3856956225,30300,30200,30450,30050,7171
|
||||
20250516,090300,3639921025,30200,30600,30600,30100,15166
|
||||
20250516,090200,3179972675,30650,30400,30850,30350,12347
|
||||
20250516,090100,2802278025,30400,30550,30550,30100,30474
|
||||
20250516,090000,1878198450,30450,30800,31100,30350,61167
|
||||
|
Reference in New Issue
Block a user