Update 2025-05-08 2733 candle_min
This commit is contained in:
699
241710/min/candle-20250508.csv
Normal file
699
241710/min/candle-20250508.csv
Normal file
@@ -0,0 +1,699 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,203700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,203600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,203000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,202000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,201000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,200600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,200000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,195000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,194000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,193600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,193000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,192000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,191000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,190600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,190000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,185000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,184000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,183600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,183000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,182000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,181000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,180600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,180000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,175000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,174000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,173600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,173000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,172000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,171000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,170600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,170000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,165000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,164000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,163600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,163000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,162000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,161000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,160600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,160000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,155000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154700,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,154000,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153900,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153800,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153700,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,153600,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153500,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153400,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153300,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153200,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153100,11386252000,45850,45850,45850,45850,0
|
||||
20250508,153000,11386252000,45850,45850,45850,45850,2577
|
||||
20250508,152900,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152800,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152700,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152600,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152500,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152400,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152300,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152200,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152100,11268096550,45800,45800,45800,45800,0
|
||||
20250508,152000,11268096550,45800,45800,45800,45800,0
|
||||
20250508,151900,11268096550,45800,45750,45900,45750,1793
|
||||
20250508,151800,11185917950,45800,45700,45850,45700,2477
|
||||
20250508,151700,11072512350,45700,45600,45750,45600,309
|
||||
20250508,151600,11058385550,45600,45600,45650,45500,1196
|
||||
20250508,151500,11003880900,45600,45500,45650,45500,775
|
||||
20250508,151400,10968539250,45550,45500,45600,45500,905
|
||||
20250508,151300,10927314950,45500,45500,45600,45450,154
|
||||
20250508,151200,10920303350,45450,45500,45550,45450,74
|
||||
20250508,151100,10916936450,45550,45500,45600,45450,254
|
||||
20250508,151000,10905374150,45500,45450,45550,45450,231
|
||||
20250508,150900,10894864950,45450,45450,45650,45400,778
|
||||
20250508,150800,10859501700,45500,45450,45500,45400,239
|
||||
20250508,150700,10848635800,45500,45450,45500,45400,1203
|
||||
20250508,150600,10793912900,45450,45500,45500,45450,129
|
||||
20250508,150500,10788046350,45450,45400,45500,45400,135
|
||||
20250508,150400,10781914800,45450,45400,45500,45400,113
|
||||
20250508,150300,10776782300,45400,45450,45500,45400,189
|
||||
20250508,150200,10768189100,45450,45400,45450,45400,314
|
||||
20250508,150100,10753921150,45450,45450,45500,45400,597
|
||||
20250508,150000,10726773700,45400,45350,45450,45350,684
|
||||
20250508,145900,10695731950,45375,45400,45450,45350,349
|
||||
20250508,145800,10679896750,45400,45400,45450,45300,595
|
||||
20250508,145700,10652905250,45400,45400,45400,45300,405
|
||||
20250508,145600,10634536400,45400,45450,45450,45300,547
|
||||
20250508,145500,10609714500,45400,45400,45450,45300,1530
|
||||
20250508,145400,10540309550,45400,45400,45500,45350,403
|
||||
20250508,145300,10522007650,45400,45400,45450,45350,960
|
||||
20250508,145200,10478439050,45350,45400,45450,45350,344
|
||||
20250508,145100,10462828500,45400,45425,45500,45350,646
|
||||
20250508,145000,10433498475,45400,45450,45500,45400,670
|
||||
20250508,144900,10403067100,45400,45450,45500,45400,963
|
||||
20250508,144800,10359290425,45400,45450,45500,45400,456
|
||||
20250508,144700,10338576550,45450,45425,45450,45400,411
|
||||
20250508,144600,10319904200,45450,45500,45500,45400,1220
|
||||
20250508,144500,10264470675,45500,45450,45500,45450,1072
|
||||
20250508,144400,10215723775,45500,45500,45550,45450,996
|
||||
20250508,144300,10170420600,45450,45450,45550,45450,579
|
||||
20250508,144200,10144073350,45500,45500,45650,45450,358
|
||||
20250508,144100,10127762650,45500,45500,45600,45500,789
|
||||
20250508,144000,10091826525,45550,45600,45650,45500,763
|
||||
20250508,143900,10057059575,45600,45550,45600,45500,369
|
||||
20250508,143800,10040250400,45550,45675,45700,45500,597
|
||||
20250508,143700,10013008050,45650,45550,45700,45500,561
|
||||
20250508,143600,9987409100,45550,45650,45650,45500,700
|
||||
20250508,143500,9955517725,45600,45650,45650,45550,675
|
||||
20250508,143400,9924757950,45650,45550,45700,45550,357
|
||||
20250508,143300,9908474075,45550,45600,45650,45550,629
|
||||
20250508,143200,9879805850,45550,45550,45725,45550,3117
|
||||
20250508,143100,9737511000,45600,45600,45650,45550,583
|
||||
20250508,143000,9710926500,45550,45600,45650,45550,641
|
||||
20250508,142900,9681710500,45600,45550,45650,45550,390
|
||||
20250508,142800,9663927225,45550,45600,45650,45525,783
|
||||
20250508,142700,9628243975,45550,45600,45650,45550,574
|
||||
20250508,142600,9602088800,45600,45600,45750,45500,3042
|
||||
20250508,142500,9463565325,45600,45650,45650,45500,2443
|
||||
20250508,142400,9352350275,45650,45700,45700,45550,412
|
||||
20250508,142300,9333558625,45650,45600,45650,45550,691
|
||||
20250508,142200,9302046275,45700,45650,45700,45600,567
|
||||
20250508,142100,9276165900,45700,45700,45750,45550,420
|
||||
20250508,142000,9256988300,45550,45750,45800,45550,607
|
||||
20250508,141900,9229255975,45750,45800,45900,45700,640
|
||||
20250508,141800,9199958575,45800,45850,46050,45800,1216
|
||||
20250508,141700,9144106150,45850,45950,45950,45850,671
|
||||
20250508,141600,9113317600,45900,45850,45950,45800,1261
|
||||
20250508,141500,9055415100,45800,45700,45900,45550,1790
|
||||
20250508,141400,8973517850,45650,45550,45650,45400,814
|
||||
20250508,141300,8936423950,45550,45550,45600,45400,652
|
||||
20250508,141200,8906749675,45500,45550,45550,45400,677
|
||||
20250508,141100,8875958850,45550,45500,45550,45450,681
|
||||
20250508,141000,8844977525,45500,45400,45550,45300,874
|
||||
20250508,140900,8805285750,45450,45400,45450,45300,721
|
||||
20250508,140800,8772546200,45450,45350,45500,45350,547
|
||||
20250508,140700,8747699250,45350,45300,45450,45300,560
|
||||
20250508,140600,8722289425,45400,45450,45500,45300,841
|
||||
20250508,140500,8684093775,45400,45350,45500,45350,578
|
||||
20250508,140400,8657835425,45400,45500,45550,45350,1016
|
||||
20250508,140300,8611685150,45550,45550,45550,45450,600
|
||||
20250508,140200,8584379350,45550,45500,45600,45400,653
|
||||
20250508,140100,8554682700,45500,45525,45550,45450,446
|
||||
20250508,140000,8534394875,45500,45500,45600,45450,739
|
||||
20250508,135900,8500741000,45500,45450,45600,45425,426
|
||||
20250508,135800,8481362900,45450,45450,45550,45400,694
|
||||
20250508,135700,8449815850,45500,45550,45550,45400,745
|
||||
20250508,135600,8415929625,45550,45600,45600,45450,505
|
||||
20250508,135500,8392941300,45550,45550,45600,45450,928
|
||||
20250508,135400,8350680875,45500,45500,45650,45450,1515
|
||||
20250508,135300,8281666950,45500,45350,45550,45300,608
|
||||
20250508,135200,8254063150,45450,45450,45550,45350,664
|
||||
20250508,135100,8223886175,45500,45400,45500,45350,477
|
||||
20250508,135000,8202223725,45300,45375,45400,45300,703
|
||||
20250508,134900,8170348850,45350,45300,45400,45250,669
|
||||
20250508,134800,8140040100,45300,45350,45450,45250,583
|
||||
20250508,134700,8113602850,45350,45250,45400,45250,4272
|
||||
20250508,134600,7920090650,45300,45300,45300,45200,431
|
||||
20250508,134500,7900582875,45250,45150,45300,45100,684
|
||||
20250508,134400,7869659750,45150,45200,45350,45100,741
|
||||
20250508,134300,7836170950,45150,45200,45300,45150,551
|
||||
20250508,134200,7811262575,45150,45300,45350,45150,823
|
||||
20250508,134100,7774024700,45250,45250,45350,45150,700
|
||||
20250508,134000,7742353150,45200,45250,45350,45150,1465
|
||||
20250508,133900,7676123175,45300,45450,45450,45275,1083
|
||||
20250508,133800,7626991375,45500,45450,45500,45400,557
|
||||
20250508,133700,7601678575,45450,45425,45550,45425,291
|
||||
20250508,133600,7588441125,45400,45400,45550,45400,428
|
||||
20250508,133500,7568992825,45450,45400,45500,45400,273
|
||||
20250508,133400,7556595025,45450,45450,45550,45400,399
|
||||
20250508,133300,7538466700,45500,45500,45550,45400,425
|
||||
20250508,133200,7519149325,45500,45500,45525,45400,287
|
||||
20250508,133100,7506100650,45500,45600,45650,45450,331
|
||||
20250508,133000,7491046350,45600,45550,45600,45450,398
|
||||
20250508,132900,7472932475,45550,45425,45900,45400,5561
|
||||
20250508,132800,7218309925,45400,45400,45550,45400,297
|
||||
20250508,132700,7204814575,45450,45450,45600,45450,670
|
||||
20250508,132600,7174324675,45500,45500,45550,45450,397
|
||||
20250508,132500,7156268525,45450,45450,45550,45400,198
|
||||
20250508,132400,7147264650,45500,45500,45500,45400,166
|
||||
20250508,132300,7139719000,45550,45550,45600,45400,329
|
||||
20250508,132200,7124750650,45500,45500,45500,45400,186
|
||||
20250508,132100,7116292800,45500,45475,45500,45400,249
|
||||
20250508,132000,7104978125,45450,45500,45550,45450,300
|
||||
20250508,131900,7091334625,45500,45500,45500,45450,172
|
||||
20250508,131800,7083511575,45450,45500,45500,45450,304
|
||||
20250508,131700,7069689975,45500,45450,45550,45450,205
|
||||
20250508,131600,7060364925,45500,45500,45550,45450,221
|
||||
20250508,131500,7050313775,45500,45550,45550,45450,225
|
||||
20250508,131400,7040073675,45500,45600,45600,45475,259
|
||||
20250508,131300,7028289125,45550,45550,45600,45500,410
|
||||
20250508,131200,7009621725,45600,45550,45650,45500,212
|
||||
20250508,131100,6999965025,45600,45600,45600,45500,243
|
||||
20250508,131000,6988890425,45550,45600,45650,45500,177
|
||||
20250508,130900,6980822425,45650,45500,45650,45500,301
|
||||
20250508,130800,6967112525,45550,45550,45600,45500,255
|
||||
20250508,130700,6955493025,45550,45550,45600,45450,225
|
||||
20250508,130600,6945252525,45500,45550,45550,45450,205
|
||||
20250508,130500,6935926650,45500,45550,45550,45450,238
|
||||
20250508,130400,6925092400,45550,45450,45600,45450,337
|
||||
20250508,130300,6909754800,45450,45500,45550,45425,202
|
||||
20250508,130200,6900568400,45450,45500,45500,45450,193
|
||||
20250508,130100,6891791075,45500,45450,45550,45450,294
|
||||
20250508,130000,6878414825,45500,45500,45500,45475,179
|
||||
20250508,125900,6870270375,45500,45500,45600,45450,371
|
||||
20250508,125800,6853386575,45550,45500,45600,45475,254
|
||||
20250508,125700,6841823825,45450,45525,45550,45450,217
|
||||
20250508,125600,6831949450,45550,45500,45600,45500,194
|
||||
20250508,125500,6823114150,45550,45450,45550,45450,398
|
||||
20250508,125400,6805003850,45450,45600,45600,45450,331
|
||||
20250508,125300,6789941000,45650,45500,45650,45500,67
|
||||
20250508,125200,6786887900,45500,45550,45600,45500,246
|
||||
20250508,125100,6775688325,45600,45550,45650,45550,241
|
||||
20250508,125000,6764701025,45600,45550,45600,45550,156
|
||||
20250508,124900,6757591325,45550,45500,45650,45500,481
|
||||
20250508,124800,6735654575,45550,45450,45650,45450,252
|
||||
20250508,124700,6724180125,45500,45500,45550,45450,218
|
||||
20250508,124600,6714267100,45500,45500,45550,45500,164
|
||||
20250508,124500,6706804100,45550,45500,45550,45450,412
|
||||
20250508,124400,6688068450,45500,45450,45500,45450,95
|
||||
20250508,124300,6683747400,45500,45500,45600,45450,154
|
||||
20250508,124200,6676735900,45500,45500,45550,45450,208
|
||||
20250508,124100,6667274225,45550,45550,45600,45450,428
|
||||
20250508,124000,6647795075,45500,45500,45550,45450,269
|
||||
20250508,123900,6635559625,45500,45500,45550,45450,76
|
||||
20250508,123800,6632102125,45500,45550,45550,45450,268
|
||||
20250508,123700,6619912775,45600,45550,45600,45450,188
|
||||
20250508,123600,6611354450,45550,45600,45600,45500,113
|
||||
20250508,123500,6606207650,45450,45550,45600,45450,272
|
||||
20250508,123400,6593826200,45550,45550,45550,45500,300
|
||||
20250508,123300,6580173500,45550,45500,45550,45500,232
|
||||
20250508,123200,6569615875,45550,45500,45550,45500,261
|
||||
20250508,123100,6557730925,45550,45550,45550,45500,207
|
||||
20250508,123000,6548306075,45550,45500,45550,45500,265
|
||||
20250508,122900,6536243975,45500,45550,45600,45500,304
|
||||
20250508,122800,6522396375,45550,45550,45600,45500,180
|
||||
20250508,122700,6514200000,45600,45600,45650,45500,259
|
||||
20250508,122600,6502397650,45600,45500,45600,45500,152
|
||||
20250508,122500,6495474800,45500,45600,45600,45500,205
|
||||
20250508,122400,6486139700,45650,45550,45650,45550,202
|
||||
20250508,122300,6476934200,45550,45550,45600,45500,212
|
||||
20250508,122200,6467276575,45550,45500,45600,45500,207
|
||||
20250508,122100,6457845525,45550,45600,45600,45500,269
|
||||
20250508,122000,6445595025,45650,45550,45650,45525,130
|
||||
20250508,121900,6439670225,45550,45550,45600,45550,192
|
||||
20250508,121800,6430922100,45550,45550,45600,45550,374
|
||||
20250508,121700,6413882050,45550,45550,45550,45550,72
|
||||
20250508,121600,6410602450,45550,45550,45600,45500,343
|
||||
20250508,121500,6394981050,45550,45600,45650,45550,129
|
||||
20250508,121400,6389100500,45600,45650,45650,45600,151
|
||||
20250508,121300,6382212350,45600,45600,45650,45525,1670
|
||||
20250508,121200,6306105650,45600,45600,45625,45600,312
|
||||
20250508,121100,6291878425,45650,45700,45700,45600,465
|
||||
20250508,121000,6270657275,45700,45700,45700,45650,161
|
||||
20250508,120900,6263306175,45700,45700,45700,45650,126
|
||||
20250508,120800,6257552000,45700,45700,45750,45650,225
|
||||
20250508,120700,6247274600,45700,45650,45700,45650,106
|
||||
20250508,120600,6242434250,45750,45700,45800,45650,195
|
||||
20250508,120500,6233519300,45700,45750,45750,45650,193
|
||||
20250508,120400,6224702300,45750,45700,45750,45650,187
|
||||
20250508,120300,6216158425,45700,45725,45800,45700,171
|
||||
20250508,120200,6208337975,45750,45650,45750,45650,293
|
||||
20250508,120100,6194936875,45650,45700,45750,45650,157
|
||||
20250508,120000,6187763525,45700,45675,45750,45650,305
|
||||
20250508,115900,6173824550,45650,45650,45700,45650,191
|
||||
20250508,115800,6165096350,45700,45675,45800,45650,120
|
||||
20250508,115700,6159607500,45700,45700,45750,45650,336
|
||||
20250508,115600,6144254350,45700,45700,45750,45700,146
|
||||
20250508,115500,6137579875,45700,45750,45750,45700,237
|
||||
20250508,115400,6126744625,45750,45750,45800,45700,163
|
||||
20250508,115300,6119290700,45750,45750,45800,45700,228
|
||||
20250508,115200,6108864300,45750,45800,45850,45700,331
|
||||
20250508,115100,6093725800,45800,45800,45900,45750,844
|
||||
20250508,115000,6055061550,45800,45725,45900,45725,91
|
||||
20250508,114900,6050892825,45700,45800,45850,45700,341
|
||||
20250508,114800,6035285275,45800,45800,45900,45750,205
|
||||
20250508,114700,6025895275,45800,45800,45850,45700,248
|
||||
20250508,114600,6014546325,45800,45800,45850,45800,130
|
||||
20250508,114500,6008589675,45800,45800,45850,45700,244
|
||||
20250508,114400,5997419225,45900,45800,45900,45750,235
|
||||
20250508,114300,5986655325,45800,45850,45850,45750,152
|
||||
20250508,114200,5979694125,45800,45725,45900,45700,1126
|
||||
20250508,114100,5928129525,45700,45700,45750,45650,185
|
||||
20250508,114000,5919675525,45700,45700,45800,45600,183
|
||||
20250508,113900,5911315625,45700,45650,45750,45650,231
|
||||
20250508,113800,5900763925,45700,45650,45700,45600,120
|
||||
20250508,113700,5895284025,45600,45600,45700,45600,361
|
||||
20250508,113600,5878807375,45550,45550,45650,45550,240
|
||||
20250508,113500,5867868425,45550,45500,45600,45500,139
|
||||
20250508,113400,5861538050,45500,45500,45550,45500,293
|
||||
20250508,113300,5848200100,45500,45550,45550,45500,324
|
||||
20250508,113200,5833452275,45550,45700,45750,45550,1396
|
||||
20250508,113100,5769761875,45700,45850,45900,45700,2803
|
||||
20250508,113000,5641418725,45900,45850,45900,45800,409
|
||||
20250508,112900,5622670950,45850,45900,45900,45825,269
|
||||
20250508,112800,5610334400,45850,45850,45900,45800,261
|
||||
20250508,112700,5598368750,45850,45900,45900,45800,97
|
||||
20250508,112600,5593922000,45900,45825,45900,45800,260
|
||||
20250508,112500,5582006375,45800,45800,45900,45750,192
|
||||
20250508,112400,5573209575,45800,45900,45900,45800,179
|
||||
20250508,112300,5565003425,45850,45800,45950,45800,306
|
||||
20250508,112200,5550978925,45800,45900,45900,45800,199
|
||||
20250508,112100,5541858500,45900,45900,45950,45800,220
|
||||
20250508,112000,5531766250,45900,45900,45950,45800,305
|
||||
20250508,111900,5517776550,45900,45950,45950,45800,209
|
||||
20250508,111800,5508193900,45900,45875,45950,45850,403
|
||||
20250508,111700,5489708950,45850,45900,45950,45850,224
|
||||
20250508,111600,5479433600,45900,45950,45950,45850,221
|
||||
20250508,111500,5469291225,45950,45900,45950,45850,163
|
||||
20250508,111400,5461809475,45900,45950,45950,45850,132
|
||||
20250508,111300,5455749875,45950,45900,46050,45850,331
|
||||
20250508,111200,5440543825,46000,46000,46050,45850,471
|
||||
20250508,111100,5418903275,46000,45950,46000,45800,271
|
||||
20250508,111000,5406460925,45900,45900,46000,45850,171
|
||||
20250508,110900,5398607725,45850,45950,46000,45850,298
|
||||
20250508,110800,5384926925,45950,45900,46100,45900,1349
|
||||
20250508,110700,5322871475,45850,45900,46000,45850,1276
|
||||
20250508,110600,5264347225,45900,45750,45950,45750,833
|
||||
20250508,110500,5226115275,45850,45850,45900,45800,240
|
||||
20250508,110400,5215118375,45850,45850,45900,45800,319
|
||||
20250508,110300,5200501575,45900,45900,45900,45850,335
|
||||
20250508,110200,5185141225,46000,45950,46000,45850,787
|
||||
20250508,110100,5148987025,45950,46000,46050,45950,650
|
||||
20250508,110000,5119098275,46100,45950,46100,45900,548
|
||||
20250508,105900,5093901175,46000,45950,46000,45900,431
|
||||
20250508,105800,5074106775,45950,45950,46000,45900,375
|
||||
20250508,105700,5056877025,45900,46050,46100,45900,149
|
||||
20250508,105600,5050017775,46050,46100,46200,45900,472
|
||||
20250508,105500,5028282825,46000,45900,46100,45900,223
|
||||
20250508,105400,5018017775,46000,45850,46000,45800,331
|
||||
20250508,105300,5002835275,45900,45900,45900,45800,902
|
||||
20250508,105200,4961464675,45850,46050,46050,45850,482
|
||||
20250508,105100,4939325725,46100,46100,46150,46050,711
|
||||
20250508,105000,4906577475,46100,46200,46200,46050,247
|
||||
20250508,104900,4895180675,46200,46150,46250,46150,495
|
||||
20250508,104800,4872311325,46150,46100,46200,46100,190
|
||||
20250508,104700,4863548075,46000,46100,46100,46000,330
|
||||
20250508,104600,4848341475,46100,46300,46300,46100,519
|
||||
20250508,104500,4824362725,46300,46350,46450,46250,2438
|
||||
20250508,104400,4711501850,46400,46500,46550,46400,1458
|
||||
20250508,104300,4643795000,46500,46600,46600,46500,592
|
||||
20250508,104200,4616231350,46600,46550,46700,46500,1018
|
||||
20250508,104100,4568800050,46600,46400,46600,46350,1603
|
||||
20250508,104000,4494334700,46300,46400,46450,46300,861
|
||||
20250508,103900,4454415400,46450,46500,46500,46450,161
|
||||
20250508,103800,4446933600,46550,46350,46650,46300,1461
|
||||
20250508,103700,4378956050,46350,46300,46400,46300,574
|
||||
20250508,103600,4352363450,46350,46250,46400,46250,336
|
||||
20250508,103500,4336801550,46250,46400,46400,46200,499
|
||||
20250508,103400,4313703700,46400,46400,46450,46350,161
|
||||
20250508,103300,4306233250,46450,46450,46500,46350,368
|
||||
20250508,103200,4289153250,46550,46400,46650,46400,613
|
||||
20250508,103100,4260619000,46400,46550,46600,46400,777
|
||||
20250508,103000,4224480550,46550,46600,46700,46550,868
|
||||
20250508,102900,4184033400,46650,46650,46700,46600,242
|
||||
20250508,102800,4172744200,46700,46600,46750,46600,1431
|
||||
20250508,102700,4105964850,46650,46550,46650,46500,540
|
||||
20250508,102600,4080794450,46600,46600,46650,46550,260
|
||||
20250508,102500,4068682850,46600,46650,46650,46550,158
|
||||
20250508,102400,4061320300,46750,46400,46750,46400,5440
|
||||
20250508,102300,3808025450,46350,46400,46400,46350,534
|
||||
20250508,102200,3783253350,46400,46300,46400,46200,785
|
||||
20250508,102100,3746857200,46300,46200,46300,46100,324
|
||||
20250508,102000,3731890800,46100,46000,46250,46000,1640
|
||||
20250508,101900,3656306750,46000,46150,46150,46000,2304
|
||||
20250508,101800,3550113900,46150,46300,46300,46150,1224
|
||||
20250508,101700,3493507750,46300,46400,46450,46300,4052
|
||||
20250508,101600,3305832850,46350,46450,46550,46350,1034
|
||||
20250508,101500,3257789950,46450,46500,46550,46450,892
|
||||
20250508,101400,3216317600,46550,46600,46750,46550,1920
|
||||
20250508,101300,3126704000,46550,46350,46600,46350,2416
|
||||
20250508,101200,3014467200,46350,46300,46450,46250,2792
|
||||
20250508,101100,2884980150,46300,46200,46400,46200,530
|
||||
20250508,101000,2860448300,46200,46200,46350,46100,1449
|
||||
20250508,100900,2793388450,46250,46250,46250,46050,2228
|
||||
20250508,100800,2690491000,46150,46150,46200,46050,482
|
||||
20250508,100700,2668251750,46150,46000,46300,46000,1182
|
||||
20250508,100600,2613649950,46100,46000,46150,45950,1007
|
||||
20250508,100500,2567260700,46050,46000,46050,45800,1905
|
||||
20250508,100400,2479703250,46000,45900,46000,45900,877
|
||||
20250508,100300,2439399000,45900,45950,46000,45900,238
|
||||
20250508,100200,2428464600,45900,45900,46050,45850,2646
|
||||
20250508,100100,2306856750,45950,45750,45950,45750,1846
|
||||
20250508,100000,2222104000,45750,45850,45900,45750,607
|
||||
20250508,095900,2194303000,45800,45750,46000,45450,1759
|
||||
20250508,095800,2113627350,45750,45750,45800,45100,831
|
||||
20250508,095700,2075775600,45700,45750,45900,45650,420
|
||||
20250508,095600,2056544550,45700,45550,45800,45550,1724
|
||||
20250508,095500,1977727300,45550,45450,45700,45400,1611
|
||||
20250508,095400,1904344850,45450,45250,45550,45250,3201
|
||||
20250508,095300,1758833750,45250,45150,45350,45150,951
|
||||
20250508,095200,1715770200,45150,45000,45150,44950,600
|
||||
20250508,095100,1688720850,45000,44950,45000,44950,121
|
||||
20250508,095000,1683281000,44950,45000,45050,44950,293
|
||||
20250508,094900,1670097800,45050,44950,45100,44950,347
|
||||
20250508,094800,1654492600,45000,45100,45150,45000,531
|
||||
20250508,094700,1630578050,45150,45350,45350,45100,1156
|
||||
20250508,094600,1578368650,45250,45350,45400,45250,391
|
||||
20250508,094500,1560636650,45400,45250,45400,45200,1458
|
||||
20250508,094400,1494530450,45250,45250,45300,45200,281
|
||||
20250508,094300,1481818150,45250,45000,45400,45000,3255
|
||||
20250508,094200,1334461600,45050,45000,45100,45000,268
|
||||
20250508,094100,1322384950,45000,44900,45150,44900,1718
|
||||
20250508,094000,1245043250,44950,44850,44950,44850,555
|
||||
20250508,093900,1220105800,44950,44900,45050,44850,2129
|
||||
20250508,093800,1124320250,44900,44700,44950,44700,2179
|
||||
20250508,093700,1026540500,44700,44700,44800,44650,1760
|
||||
20250508,093600,947797925,44700,44600,44700,44600,599
|
||||
20250508,093500,921059725,44550,44550,44600,44550,600
|
||||
20250508,093400,894318425,44550,44650,44650,44550,459
|
||||
20250508,093300,873860475,44650,44600,44650,44600,528
|
||||
20250508,093200,850297825,44750,44600,44750,44600,558
|
||||
20250508,093100,825382875,44600,44650,44700,44600,455
|
||||
20250508,093000,805067675,44650,44700,44700,44650,421
|
||||
20250508,092900,786250075,44700,44750,44800,44700,904
|
||||
20250508,092800,745780125,44800,44500,44800,44500,1891
|
||||
20250508,092700,661213325,44400,44450,44550,44400,1187
|
||||
20250508,092600,608408425,44450,44350,44500,44350,400
|
||||
20250508,092500,590634725,44350,44300,44450,44300,435
|
||||
20250508,092400,571321225,44350,44350,44400,44350,392
|
||||
20250508,092300,553927075,44300,44300,44300,44300,17
|
||||
20250508,092200,553173975,44350,44350,44400,44200,380
|
||||
20250508,092100,536338125,44350,44250,44400,44200,569
|
||||
20250508,092000,511127275,44350,44200,44350,44200,747
|
||||
20250508,091900,478028775,44200,44250,44300,44200,497
|
||||
20250508,091800,456022525,44200,44250,44250,44200,515
|
||||
20250508,091700,433238975,44300,44250,44300,44150,430
|
||||
20250508,091600,414211600,44250,44100,44350,44100,1300
|
||||
20250508,091500,356677700,44100,44050,44150,43950,405
|
||||
20250508,091400,338821450,43950,43850,44000,43800,1265
|
||||
20250508,091300,283375900,43850,43850,43900,43850,146
|
||||
20250508,091200,276971950,43750,43650,43800,43600,415
|
||||
20250508,091100,258830750,43650,43550,43650,43550,33
|
||||
20250508,091000,257392900,43450,43550,43550,43450,311
|
||||
20250508,090900,243849100,43500,43650,43650,43500,133
|
||||
20250508,090800,238060450,43700,43700,43750,43700,31
|
||||
20250508,090700,236705650,43700,43800,43800,43700,252
|
||||
20250508,090600,225688150,43800,43900,44050,43750,536
|
||||
20250508,090500,202142450,43800,43950,43950,43750,1348
|
||||
20250508,090400,142993850,43950,43850,44000,43600,485
|
||||
20250508,090300,121683850,43600,43550,43600,43550,140
|
||||
20250508,090200,115584900,43550,43600,43600,43400,1103
|
||||
20250508,090100,67552900,43600,43700,43700,43600,73
|
||||
20250508,090000,64365700,43700,43750,43750,43600,1472
|
||||
|
Reference in New Issue
Block a user