Update 2025-05-08 2733 candle_min
This commit is contained in:
655
097950/min/candle-20250508.csv
Normal file
655
097950/min/candle-20250508.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,195200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,195100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,195000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,194000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,193000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,192200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,192000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,191000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,190000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,185200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,185000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,184000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,183000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,182200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,182000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,181000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,180000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,175200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,175000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,174000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,173000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,172200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,172000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,171000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,170000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,165200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,165000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,164000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,163000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,162200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,162000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,161000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,160000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155300,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,155200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,155000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,154000,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153900,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153800,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153700,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153600,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153500,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153400,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153300,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153200,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153100,9114344750,245500,245500,245500,245500,0
|
||||
20250508,153000,9114344750,245500,245500,245500,245500,12074
|
||||
20250508,152900,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152800,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152700,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152600,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152500,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152400,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152300,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152200,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152100,6150177750,246500,246500,246500,246500,0
|
||||
20250508,152000,6150177750,246500,246500,246500,246500,0
|
||||
20250508,151900,6150177750,246500,246000,246500,245500,333
|
||||
20250508,151800,6068272750,246000,246000,246000,245500,129
|
||||
20250508,151700,6036553250,245500,245500,246000,245500,157
|
||||
20250508,151600,5997965250,246000,245500,246000,245500,41
|
||||
20250508,151500,5987883250,246000,245500,246000,245500,32
|
||||
20250508,151400,5980013250,246000,246000,246000,245500,45
|
||||
20250508,151300,5968950750,246000,245500,246000,245500,73
|
||||
20250508,151200,5950996250,246000,245500,246000,245500,72
|
||||
20250508,151100,5933308750,246000,245500,246000,245500,132
|
||||
20250508,151000,5900886750,246000,246000,246000,245500,22
|
||||
20250508,150900,5895475250,246000,246000,246000,245500,229
|
||||
20250508,150800,5839190750,246000,246000,246000,245500,14
|
||||
20250508,150700,5835747250,246000,245500,246000,245500,16
|
||||
20250508,150600,5831818750,245500,246000,246000,245500,5
|
||||
20250508,150500,5830589250,246000,246000,246500,245500,344
|
||||
20250508,150400,5745967750,246000,246000,246500,246000,32
|
||||
20250508,150300,5738087750,246000,246000,246000,246000,2
|
||||
20250508,150200,5737595750,246000,246000,246500,246000,78
|
||||
20250508,150100,5718394750,246000,245500,246000,245500,95
|
||||
20250508,150000,5695029750,245500,246000,246000,245500,2
|
||||
20250508,145900,5694538250,245500,245500,246000,245500,39
|
||||
20250508,145800,5684948250,246000,245500,246000,245500,4
|
||||
20250508,145700,5683965750,246000,246000,246000,246000,112
|
||||
20250508,145600,5656413750,246000,246000,246000,246000,86
|
||||
20250508,145500,5635257750,246000,246000,246000,246000,36
|
||||
20250508,145400,5626401750,246000,246000,246000,246000,32
|
||||
20250508,145300,5618529750,246000,245500,246000,245500,273
|
||||
20250508,145200,5551379250,245500,245500,245500,245500,1
|
||||
20250508,145100,5551133750,245500,245000,245500,245000,8
|
||||
20250508,145000,5549171250,245500,245500,245500,245500,44
|
||||
20250508,144900,5538369250,245500,245500,246000,245500,42
|
||||
20250508,144800,5528054250,245500,245500,245500,245000,73
|
||||
20250508,144700,5510142750,245500,245500,245500,245500,29
|
||||
20250508,144600,5503023250,245500,245500,245500,245500,111
|
||||
20250508,144500,5475772750,245500,245500,246000,245500,128
|
||||
20250508,144400,5444298750,245500,245500,245500,245500,37
|
||||
20250508,144300,5435215250,245500,245500,246000,245500,75
|
||||
20250508,144200,5416798500,245500,245500,245750,245500,23
|
||||
20250508,144100,5411151750,245500,245500,245750,245500,21
|
||||
20250508,144000,5405995250,245500,245500,245750,245500,21
|
||||
20250508,143900,5400839500,245500,245500,245500,245500,16
|
||||
20250508,143800,5396911500,245500,245500,245500,245500,23
|
||||
20250508,143700,5391265000,245500,245500,245500,245500,19
|
||||
20250508,143600,5386600500,245500,245500,245500,245500,23
|
||||
20250508,143500,5380954000,245500,245500,246000,245500,365
|
||||
20250508,143400,5291219500,245750,245500,245750,245500,75
|
||||
20250508,143300,5272805750,245500,245500,245500,245500,59
|
||||
20250508,143200,5258321250,245500,245500,245750,245500,29
|
||||
20250508,143100,5251200000,245500,245500,245750,245500,54
|
||||
20250508,143000,5237942750,245500,245500,245750,245500,73
|
||||
20250508,142900,5220021000,245500,245500,245500,245500,89
|
||||
20250508,142800,5198171500,245750,245500,245750,245500,71
|
||||
20250508,142700,5180740000,245500,245500,245500,245500,45
|
||||
20250508,142600,5169692500,245500,245500,245500,245500,48
|
||||
20250508,142500,5157908500,245500,245500,245500,245500,23
|
||||
20250508,142400,5152262000,245500,245500,245500,245500,49
|
||||
20250508,142300,5140232500,245500,245500,245500,245500,34
|
||||
20250508,142200,5131885500,245500,245500,245500,245500,56
|
||||
20250508,142100,5118137500,245500,245500,245500,245500,143
|
||||
20250508,142000,5083031000,245500,245500,246000,245500,122
|
||||
20250508,141900,5053042250,245000,245500,245500,245000,44
|
||||
20250508,141800,5042247750,245500,245500,245750,245500,42
|
||||
20250508,141700,5031936500,245500,245500,245500,245000,74
|
||||
20250508,141600,5013771500,245000,245000,246000,245000,92
|
||||
20250508,141500,4991199250,245000,245500,245500,245000,87
|
||||
20250508,141400,4969844000,245500,245500,246000,245500,63
|
||||
20250508,141300,4954374500,245750,245000,246000,245000,402
|
||||
20250508,141200,4855702250,245000,245000,245250,245000,24
|
||||
20250508,141100,4849822000,245000,245250,245250,245000,76
|
||||
20250508,141000,4831195750,245000,245000,245000,245000,23
|
||||
20250508,140900,4825560750,245250,245000,245250,245000,90
|
||||
20250508,140800,4803504250,245000,245000,245000,245000,62
|
||||
20250508,140700,4788314250,245250,245000,245250,245000,42
|
||||
20250508,140600,4778020250,245000,245000,245250,245000,27
|
||||
20250508,140500,4771404250,245000,245750,245750,245000,467
|
||||
20250508,140400,4656764750,245500,245750,245750,245500,36
|
||||
20250508,140300,4647925750,245500,245500,245750,245500,59
|
||||
20250508,140200,4633439750,245750,245500,245750,245500,34
|
||||
20250508,140100,4625091500,245500,245750,245750,245500,48
|
||||
20250508,140000,4613305750,245500,245500,245750,245500,52
|
||||
20250508,135900,4600538500,245500,245750,245750,245500,139
|
||||
20250508,135800,4566412750,245500,245500,245750,245500,30
|
||||
20250508,135700,4559047000,245750,245500,245750,245500,54
|
||||
20250508,135600,4545786250,245500,245500,245500,245500,29
|
||||
20250508,135500,4538666750,245500,245500,245500,245500,30
|
||||
20250508,135400,4531301750,245500,245500,245500,245500,29
|
||||
20250508,135300,4524182250,245500,245500,245500,245500,35
|
||||
20250508,135200,4515589750,245750,245500,245750,245500,36
|
||||
20250508,135100,4506750000,245750,245500,245750,245500,37
|
||||
20250508,135000,4497665000,245750,245500,245750,245500,38
|
||||
20250508,134900,4488333500,245500,245500,245750,245500,60
|
||||
20250508,134800,4473597750,245500,245500,245500,245500,29
|
||||
20250508,134700,4466478250,245500,245500,245750,245500,51
|
||||
20250508,134600,4453951250,245500,245500,245500,245500,26
|
||||
20250508,134500,4447568250,245500,245500,245500,245500,27
|
||||
20250508,134400,4440939750,245500,245500,245750,245500,45
|
||||
20250508,134300,4429891000,245500,245500,245750,245500,32
|
||||
20250508,134200,4422034500,245500,245500,245500,245500,31
|
||||
20250508,134100,4414424000,245500,245500,245500,245500,39
|
||||
20250508,134000,4404849500,245500,245500,246000,245500,11
|
||||
20250508,133900,4402148500,245500,245500,245500,245500,10
|
||||
20250508,133800,4399693500,245500,245500,245500,245500,8
|
||||
20250508,133700,4397729500,245500,245500,245500,245500,45
|
||||
20250508,133600,4386682000,245500,245500,245500,245500,13
|
||||
20250508,133500,4383490500,245500,245500,245500,245500,8
|
||||
20250508,133400,4381526500,245500,245500,245500,245500,7
|
||||
20250508,133300,4379808000,245500,245500,245500,245500,22
|
||||
20250508,133200,4374407000,245500,246000,246000,245500,26
|
||||
20250508,133100,4368014000,245500,245500,245500,245500,9
|
||||
20250508,133000,4365804500,246000,245500,246000,245500,29
|
||||
20250508,132900,4358675000,245500,245500,246000,245500,31
|
||||
20250508,132800,4351060000,245500,246000,246500,245500,296
|
||||
20250508,132700,4278273000,245500,246500,246500,245000,1670
|
||||
20250508,132600,3867414500,246500,246500,246500,246500,35
|
||||
20250508,132500,3858787000,246500,246500,246500,246500,17
|
||||
20250508,132400,3854596500,246500,247000,247000,246500,56
|
||||
20250508,132300,3840780000,246500,246500,246500,246500,25
|
||||
20250508,132200,3834617500,246500,246500,246500,246500,5
|
||||
20250508,132100,3833385000,246500,246500,246500,246500,3
|
||||
20250508,132000,3832645500,246500,246500,246500,246500,8
|
||||
20250508,131900,3830673500,246500,246500,246500,246500,18
|
||||
20250508,131800,3826236500,246500,246500,246500,246500,4
|
||||
20250508,131700,3825250500,246500,246750,246750,246500,10
|
||||
20250508,131600,3822783750,246750,246750,246750,246750,10
|
||||
20250508,131500,3820316250,246750,246500,246750,246500,5
|
||||
20250508,131400,3819083000,246500,246500,246500,246500,11
|
||||
20250508,131300,3816371500,246500,247000,247000,246500,10
|
||||
20250508,131200,3813902500,246500,246500,246500,246500,9
|
||||
20250508,131100,3811684000,246500,246500,246500,246500,0
|
||||
20250508,131000,3811684000,246500,246500,246500,246500,4
|
||||
20250508,130900,3810698000,246500,247000,247000,246500,21
|
||||
20250508,130800,3805517500,247000,247000,247000,246500,7
|
||||
20250508,130700,3803789500,247000,247000,247000,246500,356
|
||||
20250508,130600,3715878000,247000,247000,247000,247000,4
|
||||
20250508,130500,3714890000,247000,247000,247000,247000,26
|
||||
20250508,130400,3708468000,247000,247000,247000,247000,27
|
||||
20250508,130300,3701799000,247000,247000,247000,247000,10
|
||||
20250508,130200,3699329000,247000,247000,247000,247000,4
|
||||
20250508,130100,3698341000,247000,247500,247500,247000,11
|
||||
20250508,130000,3695621500,247000,247000,247500,247000,5
|
||||
20250508,125900,3694386000,247500,247000,247500,247000,32
|
||||
20250508,125800,3686472000,247000,247000,247000,247000,12
|
||||
20250508,125700,3683508000,247000,247000,247000,247000,26
|
||||
20250508,125600,3677086000,247000,247000,247000,247000,44
|
||||
20250508,125500,3666218000,247500,247000,247500,247000,222
|
||||
20250508,125400,3611383500,246500,246500,246500,246500,3
|
||||
20250508,125300,3610644000,246500,246500,246500,246500,2
|
||||
20250508,125200,3610151000,246500,247000,247000,246500,3
|
||||
20250508,125100,3609411000,246500,246500,246500,246500,3
|
||||
20250508,125000,3608671500,246500,247000,247000,246500,3
|
||||
20250508,124900,3607931500,247000,247000,247000,246500,6
|
||||
20250508,124800,3606451500,246500,247000,247000,246500,9
|
||||
20250508,124700,3604231500,247000,246500,247000,246500,8
|
||||
20250508,124600,3602256000,246500,247000,247000,246500,29
|
||||
20250508,124500,3595094500,247000,246500,247000,246500,95
|
||||
20250508,124400,3571631000,246500,246500,246500,246500,7
|
||||
20250508,124300,3569905500,246500,246500,246500,246500,5
|
||||
20250508,124200,3568673000,246500,247000,247000,246500,11
|
||||
20250508,124100,3565961000,246500,247000,247000,246500,17
|
||||
20250508,124000,3561762500,247000,247000,247000,247000,46
|
||||
20250508,123900,3550400500,247000,247000,247000,247000,15
|
||||
20250508,123800,3546695500,247000,247000,247500,247000,86
|
||||
20250508,123700,3525453000,247000,247000,247000,247000,19
|
||||
20250508,123600,3520760000,247000,247000,247000,247000,35
|
||||
20250508,123500,3512115000,247000,247000,247500,247000,10
|
||||
20250508,123400,3509644500,247000,247000,247000,247000,37
|
||||
20250508,123300,3500505500,247000,247000,247000,247000,54
|
||||
20250508,123200,3487167500,247000,247000,247000,247000,43
|
||||
20250508,123100,3476546500,247000,247000,247000,246500,124
|
||||
20250508,123000,3445924000,246500,247000,247000,246500,98
|
||||
20250508,122900,3421720500,246500,246500,246500,246500,2
|
||||
20250508,122800,3421227500,247000,247000,247000,246500,23
|
||||
20250508,122700,3415548000,247000,246500,247000,246500,32
|
||||
20250508,122600,3407644500,246500,247000,247000,246500,164
|
||||
20250508,122500,3367137000,247000,247000,247500,247000,167
|
||||
20250508,122400,3325887500,247000,247500,247500,247000,43
|
||||
20250508,122300,3315264500,247000,247000,247000,247000,5
|
||||
20250508,122200,3314029500,247000,247000,247000,247000,5
|
||||
20250508,122100,3312794500,247000,247000,247500,247000,14
|
||||
20250508,122000,3309334000,247000,247000,247000,247000,1
|
||||
20250508,121900,3309087000,247000,247000,247500,247000,52
|
||||
20250508,121800,3296242500,247000,247500,247500,247000,29
|
||||
20250508,121700,3289079000,247000,246500,247000,246500,131
|
||||
20250508,121600,3256725000,246500,246500,246500,246500,3
|
||||
20250508,121500,3255985500,246500,246500,246500,246500,5
|
||||
20250508,121400,3254753000,247000,246500,247000,246500,15
|
||||
20250508,121300,3251049000,246500,246500,246500,246500,2
|
||||
20250508,121200,3250556000,246500,246500,246500,246500,2
|
||||
20250508,121100,3250063000,246500,247000,247000,246500,9
|
||||
20250508,121000,3247844000,246500,246500,246500,246500,0
|
||||
20250508,120900,3247844000,246500,247000,247000,246500,98
|
||||
20250508,120800,3223640500,247000,247000,247000,247000,28
|
||||
20250508,120700,3216724500,247500,247000,247500,247000,40
|
||||
20250508,120600,3206844000,247000,247000,247000,247000,3
|
||||
20250508,120500,3206103000,247000,247000,247000,247000,4
|
||||
20250508,120400,3205115000,247500,247500,247500,247500,1
|
||||
20250508,120300,3204867500,247000,247000,247000,247000,14
|
||||
20250508,120200,3201409500,247000,247000,247000,246500,110
|
||||
20250508,120100,3174240000,247000,247000,247500,247000,216
|
||||
20250508,120000,3120879500,246500,246500,246500,246500,5
|
||||
20250508,115900,3119647000,247000,246500,247000,246500,117
|
||||
20250508,115800,3090752000,246500,247000,247000,246500,25
|
||||
20250508,115700,3084581500,246500,246500,247000,246500,3
|
||||
20250508,115600,3083841500,246500,246000,247000,246000,174
|
||||
20250508,115500,3040937000,246000,246500,246500,246000,206
|
||||
20250508,115400,2990162500,246500,246500,247000,246500,96
|
||||
20250508,115300,2966498000,246500,246500,246500,246500,256
|
||||
20250508,115200,2903394000,246500,247000,247000,246500,30
|
||||
20250508,115100,2895993500,246500,246500,246500,246500,10
|
||||
20250508,115000,2893528500,247000,246500,247000,246500,6
|
||||
20250508,114900,2892048750,246500,246500,246500,246500,9
|
||||
20250508,114800,2889830250,246500,246750,246750,246500,7
|
||||
20250508,114700,2888104500,246500,246500,247000,246500,4
|
||||
20250508,114600,2887118000,246500,246500,246500,246500,3
|
||||
20250508,114500,2886378500,246500,247000,247000,246500,5
|
||||
20250508,114400,2885145500,247000,247000,247000,246500,72
|
||||
20250508,114300,2867371000,247000,246500,247000,246500,4
|
||||
20250508,114200,2866384500,246500,246500,247000,246500,12
|
||||
20250508,114100,2863421500,246500,247000,247000,246500,22
|
||||
20250508,114000,2857998000,246500,246500,247000,246500,4
|
||||
20250508,113900,2857011500,246500,247000,247000,246500,38
|
||||
20250508,113800,2847643000,246500,246500,247000,246500,9
|
||||
20250508,113700,2845424000,246500,247000,247000,246500,16
|
||||
20250508,113600,2841479500,246500,246500,246500,246500,5
|
||||
20250508,113500,2840247000,246500,247000,247000,246500,9
|
||||
20250508,113400,2838027500,246500,246500,246500,246500,3
|
||||
20250508,113300,2837288000,246500,246500,247000,246500,5
|
||||
20250508,113200,2836055000,246500,246500,247000,246500,65
|
||||
20250508,113100,2820032000,246500,246500,246500,246500,3
|
||||
20250508,113000,2819292500,246500,246500,247000,246500,30
|
||||
20250508,112900,2811887000,246500,246500,246500,246500,77
|
||||
20250508,112800,2792906500,247000,246500,247000,246500,9
|
||||
20250508,112700,2790687000,246500,247000,247000,246500,16
|
||||
20250508,112600,2786739000,247000,246500,247000,246500,21
|
||||
20250508,112500,2781561500,246500,246500,246500,246500,10
|
||||
20250508,112400,2779096500,246500,246500,246500,246500,12
|
||||
20250508,112300,2776138500,247000,246500,247000,246500,11
|
||||
20250508,112200,2773424500,246500,246500,246500,246500,20
|
||||
20250508,112100,2768494500,246500,246500,247000,246500,33
|
||||
20250508,112000,2760358000,247000,246500,247000,246500,5
|
||||
20250508,111900,2759124500,247000,247000,247000,246500,41
|
||||
20250508,111800,2749003000,246500,246500,246500,246500,12
|
||||
20250508,111700,2746045000,246500,246500,246500,246500,4
|
||||
20250508,111600,2745059000,246500,246500,247000,246500,13
|
||||
20250508,111500,2741854000,246500,246500,246500,246500,7
|
||||
20250508,111400,2740128500,246500,246500,246500,246500,6
|
||||
20250508,111300,2738649500,246500,247000,247000,246500,5
|
||||
20250508,111200,2737416500,246500,246500,246500,246500,9
|
||||
20250508,111100,2735198000,246500,246500,246500,246500,4
|
||||
20250508,111000,2734212000,246500,246500,247000,246500,9
|
||||
20250508,110900,2731993000,246500,246500,247000,246500,8
|
||||
20250508,110800,2730020500,246500,246500,246500,246500,5
|
||||
20250508,110700,2728788000,246500,247000,247000,246500,10
|
||||
20250508,110600,2726320500,247000,246500,247000,246500,112
|
||||
20250508,110500,2698662000,246500,246500,247000,246500,18
|
||||
20250508,110400,2694219000,246500,246500,246500,246500,5
|
||||
20250508,110300,2692986500,246500,246500,246500,246500,3
|
||||
20250508,110200,2692247000,247000,246500,247000,246500,75
|
||||
20250508,110100,2673726500,247000,247000,247000,246500,69
|
||||
20250508,110000,2656684500,246500,246500,247000,246500,18
|
||||
20250508,105900,2652245000,246500,246500,247000,246500,61
|
||||
20250508,105800,2637181000,246500,246500,247000,246500,10
|
||||
20250508,105700,2634714000,246500,246500,247000,246500,9
|
||||
20250508,105600,2632493500,246000,246500,246500,246000,239
|
||||
20250508,105500,2573581000,246500,246500,246500,246000,12
|
||||
20250508,105400,2570623500,246500,246000,246500,246000,50
|
||||
20250508,105300,2558303500,246000,246000,246000,246000,5
|
||||
20250508,105200,2557073500,246000,246000,246500,246000,14
|
||||
20250508,105100,2553629000,246500,246000,246500,246000,7
|
||||
20250508,105000,2551904000,246000,246000,246000,246000,10
|
||||
20250508,104900,2549444000,246500,246500,246500,246500,12
|
||||
20250508,104800,2546486000,246000,246500,246500,246000,120
|
||||
20250508,104700,2516908000,246500,246500,246500,246500,34
|
||||
20250508,104600,2508527000,246500,247000,247000,246500,24
|
||||
20250508,104500,2502601000,247000,246500,247000,246500,14
|
||||
20250508,104400,2499149500,246500,246500,246500,246500,4
|
||||
20250508,104300,2498163500,246500,246500,246500,246500,7
|
||||
20250508,104200,2496438000,246500,246500,247000,246500,16
|
||||
20250508,104100,2492493500,246500,246000,247000,246000,204
|
||||
20250508,104000,2442184000,246000,246000,246500,246000,29
|
||||
20250508,103900,2435040000,246000,246000,246000,246000,6
|
||||
20250508,103800,2433564000,246000,246000,246500,246000,15
|
||||
20250508,103700,2429873500,246000,245500,246000,245500,169
|
||||
20250508,103600,2388300500,245500,246000,246000,245500,33
|
||||
20250508,103500,2380185500,246000,246000,246500,246000,7
|
||||
20250508,103400,2378463000,245500,246000,246000,245500,423
|
||||
20250508,103300,2274412000,246000,246000,246000,246000,62
|
||||
20250508,103200,2259160000,246000,246000,246500,246000,9
|
||||
20250508,103100,2256944000,246500,246500,246500,246000,299
|
||||
20250508,103000,2183245500,246500,246500,247000,246500,65
|
||||
20250508,102900,2167221000,247000,246500,247000,246500,9
|
||||
20250508,102800,2165001500,247000,246500,247000,246500,11
|
||||
20250508,102700,2162288500,246500,247000,247000,246500,31
|
||||
20250508,102600,2154635000,247000,246500,247000,246500,80
|
||||
20250508,102500,2134880000,247000,247000,247000,246500,14
|
||||
20250508,102400,2131426000,246500,246500,246500,246500,9
|
||||
20250508,102300,2129207500,246500,246500,246500,246500,9
|
||||
20250508,102200,2126989000,247000,246500,247000,246500,114
|
||||
20250508,102100,2098832000,246500,247000,247000,246500,23
|
||||
20250508,102000,2093153500,247000,247000,247000,247000,81
|
||||
20250508,101900,2073146500,247000,247000,247000,246500,183
|
||||
20250508,101800,2027947500,247000,247000,247500,247000,69
|
||||
20250508,101700,2010904000,247000,247000,247000,247000,19
|
||||
20250508,101600,2006211000,247000,247000,247000,247000,15
|
||||
20250508,101500,2002506000,246500,247000,247000,246500,13
|
||||
20250508,101400,1999296500,247500,247000,247500,247000,41
|
||||
20250508,101300,1989152500,246500,247000,247000,246500,105
|
||||
20250508,101200,1963220000,247500,247000,247500,247000,177
|
||||
20250508,101100,1919460000,247000,247000,247500,247000,27
|
||||
20250508,101000,1912790500,247000,247500,247500,247000,45
|
||||
20250508,100900,1901672500,247500,247000,247500,247000,7
|
||||
20250508,100800,1899943000,247000,246500,247000,246500,142
|
||||
20250508,100700,1864873500,247000,246500,247000,246500,22
|
||||
20250508,100600,1859442000,246500,246500,246500,246500,5
|
||||
20250508,100500,1858209500,246500,246500,246500,246500,4
|
||||
20250508,100400,1857223500,246500,246500,247000,246500,10
|
||||
20250508,100300,1854758000,246500,247000,247000,246500,28
|
||||
20250508,100200,1847843500,247000,246500,247000,246500,12
|
||||
20250508,100100,1844880500,246500,247500,247500,246500,33
|
||||
20250508,100000,1836730000,246500,247000,247500,246500,195
|
||||
20250508,095900,1788567000,247000,247000,247000,247000,11
|
||||
20250508,095800,1785850000,247000,247500,247500,247000,16
|
||||
20250508,095700,1781894000,247000,246500,247500,246500,182
|
||||
20250508,095600,1736912500,246500,246500,246500,246500,18
|
||||
20250508,095500,1732475500,246500,246500,247000,246500,13
|
||||
20250508,095400,1729267500,247000,246000,247000,246000,333
|
||||
20250508,095300,1647153500,246250,246500,246500,246000,15
|
||||
20250508,095200,1643459250,246000,246500,246500,246000,6
|
||||
20250508,095100,1641981250,246000,246000,246500,246000,18
|
||||
20250508,095000,1637549250,246500,246500,246500,246000,21
|
||||
20250508,094900,1632378250,246000,246000,246000,245500,463
|
||||
20250508,094800,1518481750,246000,245500,246000,245500,451
|
||||
20250508,094700,1407545750,246000,245500,246000,245500,18
|
||||
20250508,094600,1403125750,245500,245500,246000,245500,141
|
||||
20250508,094500,1368503250,245500,245500,246000,245500,20
|
||||
20250508,094400,1363590750,245500,245500,245500,245500,7
|
||||
20250508,094300,1361872250,246000,245500,246000,245500,179
|
||||
20250508,094200,1317920750,245500,245500,245500,245500,18
|
||||
20250508,094100,1313501750,246000,245500,246000,245500,5
|
||||
20250508,094000,1312273750,246000,246000,246000,245500,12
|
||||
20250508,093900,1309323750,245500,245500,246000,245500,53
|
||||
20250508,093800,1296310750,245500,245500,245500,245500,157
|
||||
20250508,093700,1257767250,245500,246000,246000,245500,22
|
||||
20250508,093600,1252365750,245500,245500,245500,245500,20
|
||||
20250508,093500,1247455750,245500,246000,246000,245500,13
|
||||
20250508,093400,1244259250,245500,245500,245500,245500,5
|
||||
20250508,093300,1243031750,246000,246000,246000,245500,56
|
||||
20250508,093200,1229257750,246000,246500,246500,246000,19
|
||||
20250508,093100,1224581250,245500,245500,246500,245500,134
|
||||
20250508,093000,1191592750,245500,246000,246000,245500,30
|
||||
20250508,092900,1184214750,246000,246000,246000,246000,125
|
||||
20250508,092800,1153464750,246000,246000,246000,245000,562
|
||||
20250508,092700,1015377250,245500,246500,246500,245500,435
|
||||
20250508,092600,908366250,246500,246000,246500,246000,108
|
||||
20250508,092500,881786750,246000,245500,246500,245500,167
|
||||
20250508,092400,840705750,245500,245500,246000,245500,33
|
||||
20250508,092300,832600250,246500,245500,246500,245000,247
|
||||
20250508,092200,771897250,245000,245250,245500,245000,29
|
||||
20250508,092100,764781750,245500,245500,245500,245000,61
|
||||
20250508,092000,749811250,245500,245500,245500,245000,549
|
||||
20250508,091900,615035250,245500,245000,245500,244500,370
|
||||
20250508,091800,524389750,245500,245500,245500,245000,242
|
||||
20250508,091700,465046750,245500,245000,245750,244500,375
|
||||
20250508,091600,373142000,245500,245500,246000,245000,627
|
||||
20250508,091500,219215250,246000,246500,246500,245500,73
|
||||
20250508,091400,201258250,246500,246500,246500,246000,57
|
||||
20250508,091300,187233750,246000,246500,246500,246000,18
|
||||
20250508,091200,182799250,246500,246000,246500,246000,26
|
||||
20250508,091100,176391750,246500,246500,246500,246500,34
|
||||
20250508,091000,168010750,246500,246500,246500,246500,2
|
||||
20250508,090900,167517750,246500,246000,246500,246000,5
|
||||
20250508,090800,166286250,246500,246500,246500,246500,1
|
||||
20250508,090700,166039750,246250,246500,246500,246250,13
|
||||
20250508,090600,162835500,246500,246000,246500,246000,19
|
||||
20250508,090500,158160500,246000,246000,246500,246000,75
|
||||
20250508,090400,139709500,246500,246000,246500,246000,14
|
||||
20250508,090300,136264000,246500,246500,246500,246000,15
|
||||
20250508,090200,132572500,246000,245500,246500,245500,156
|
||||
20250508,090100,94163500,245500,245500,245500,245000,118
|
||||
20250508,090000,65224000,245000,245500,245500,245000,266
|
||||
|
Reference in New Issue
Block a user