Update 2025-05-08 2733 candle_min
This commit is contained in:
713
294570/min/candle-20250508.csv
Normal file
713
294570/min/candle-20250508.csv
Normal file
@@ -0,0 +1,713 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,205100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,205000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,204000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,203000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,202100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,202000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,201000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,200000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,195100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,195000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,194000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,193000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,192100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,192000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,191000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,190000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,185100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,185000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,184000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,183000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,182100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,182000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,181000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,180000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,175100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,175000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,174000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,173000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,172100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,172000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,171000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,170000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,165100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,165000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,164000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,163000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,162100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,162000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,161000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,160000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,155100,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,155000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,154000,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153900,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153800,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153700,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153600,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153500,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153400,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153300,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153200,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153100,16739464525,23000,23000,23000,23000,0
|
||||
20250508,153000,16739464525,23000,23000,23000,23000,4439
|
||||
20250508,152900,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152800,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152700,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152600,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152500,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152400,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152300,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152200,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152100,16637367525,23100,23100,23100,23100,0
|
||||
20250508,152000,16637367525,23100,23100,23100,23100,0
|
||||
20250508,151900,16637367525,23100,23150,23150,23100,730
|
||||
20250508,151800,16620480475,23150,23150,23150,23150,854
|
||||
20250508,151700,16600710375,23150,23050,23150,23050,605
|
||||
20250508,151600,16586739775,23050,23100,23100,23050,765
|
||||
20250508,151500,16569072225,23050,23050,23100,23000,372
|
||||
20250508,151400,16560500875,23000,23050,23050,23000,849
|
||||
20250508,151300,16540935625,23000,23000,23050,23000,416
|
||||
20250508,151200,16531360125,23050,23000,23050,23000,392
|
||||
20250508,151100,16522326825,23025,23050,23050,23000,191
|
||||
20250508,151000,16517932525,23050,23000,23050,22950,1125
|
||||
20250508,150900,16492034975,22950,22950,22950,22950,500
|
||||
20250508,150800,16480559975,22950,23000,23000,22950,102
|
||||
20250508,150700,16478216475,23000,23000,23000,23000,336
|
||||
20250508,150600,16470488475,23050,22900,23050,22900,491
|
||||
20250508,150500,16459202275,22900,22900,22900,22900,262
|
||||
20250508,150400,16453202475,22950,23000,23000,22950,465
|
||||
20250508,150300,16442521625,23000,23025,23100,23000,285
|
||||
20250508,150200,16435947000,23050,23000,23050,23000,31
|
||||
20250508,150100,16435233550,23050,23000,23050,23000,68
|
||||
20250508,150000,16433667500,23050,23000,23050,22950,406
|
||||
20250508,145900,16424340150,23000,23050,23050,23000,73
|
||||
20250508,145800,16422659400,23050,23050,23100,23050,172
|
||||
20250508,145700,16418694300,23050,22950,23050,22950,876
|
||||
20250508,145600,16398541750,22950,22900,22950,22900,107
|
||||
20250508,145500,16396091300,22850,22900,22900,22850,306
|
||||
20250508,145400,16389085900,22900,22950,22950,22900,1024
|
||||
20250508,145300,16365634300,22950,23000,23000,22900,1792
|
||||
20250508,145200,16324463600,23050,23050,23050,23000,692
|
||||
20250508,145100,16308543300,23000,23050,23050,23000,582
|
||||
20250508,145000,16295135200,23050,23100,23100,23050,568
|
||||
20250508,144900,16282042450,23050,23100,23100,23050,391
|
||||
20250508,144800,16273011600,23100,23100,23150,23100,245
|
||||
20250508,144700,16267346950,23100,23100,23150,23100,362
|
||||
20250508,144600,16258983200,23100,23100,23100,23100,318
|
||||
20250508,144500,16251637400,23100,23100,23100,23100,442
|
||||
20250508,144400,16241427200,23100,23150,23150,23100,250
|
||||
20250508,144300,16235650400,23150,23200,23200,23150,1175
|
||||
20250508,144200,16208419700,23200,23200,23200,23200,159
|
||||
20250508,144100,16204730900,23250,23200,23250,23200,148
|
||||
20250508,144000,16201290400,23250,23250,23250,23250,348
|
||||
20250508,143900,16193199400,23200,23150,23250,23100,484
|
||||
20250508,143800,16181975250,23150,23150,23150,23100,37
|
||||
20250508,143700,16181118750,23150,23100,23150,23100,633
|
||||
20250508,143600,16166496400,23100,23150,23150,23100,253
|
||||
20250508,143500,16160640550,23150,23200,23200,23150,492
|
||||
20250508,143400,16149249700,23200,23200,23350,23200,574
|
||||
20250508,143300,16135891800,23300,23300,23300,23200,27
|
||||
20250508,143200,16135263000,23300,23400,23400,23300,877
|
||||
20250508,143100,16114756000,23350,23100,23350,23100,1713
|
||||
20250508,143000,16074944600,23150,23150,23200,23100,418
|
||||
20250508,142900,16065272100,23150,23250,23250,23150,575
|
||||
20250508,142800,16051942050,23250,23250,23250,23250,418
|
||||
20250508,142700,16042223550,23200,23250,23250,23200,31
|
||||
20250508,142600,16041504000,23250,23200,23250,23200,244
|
||||
20250508,142500,16035834100,23200,23200,23200,23200,353
|
||||
20250508,142400,16027644500,23200,23200,23250,23200,227
|
||||
20250508,142300,16022378050,23200,23300,23300,23200,382
|
||||
20250508,142200,16013504850,23350,23300,23350,23300,961
|
||||
20250508,142100,15991105550,23300,23350,23450,23300,710
|
||||
20250508,142000,15974523900,23350,23500,23500,23350,4325
|
||||
20250508,141900,15873084700,23450,23400,23500,23400,1962
|
||||
20250508,141800,15827096250,23350,23450,23450,23350,651
|
||||
20250508,141700,15811860450,23450,23300,23450,23250,2359
|
||||
20250508,141600,15756867400,23300,23250,23300,23200,1056
|
||||
20250508,141500,15732279700,23300,23200,23300,23150,1335
|
||||
20250508,141400,15701259500,23200,23150,23200,23100,1922
|
||||
20250508,141300,15656712150,23100,23000,23100,23000,1490
|
||||
20250508,141200,15622300650,23000,23050,23050,23000,433
|
||||
20250508,141100,15612327900,23050,23050,23050,23050,31
|
||||
20250508,141000,15611613350,23050,23100,23100,23000,18
|
||||
20250508,140900,15611197750,23050,23000,23050,23000,178
|
||||
20250508,140800,15607095850,23000,23050,23050,23000,30
|
||||
20250508,140700,15606404600,23050,23025,23050,23000,143
|
||||
20250508,140600,15603115025,23000,23050,23100,23000,182
|
||||
20250508,140500,15598920275,23050,23050,23050,23025,81
|
||||
20250508,140400,15597053250,23050,23000,23050,23000,29
|
||||
20250508,140300,15596385000,23000,23000,23000,23000,41
|
||||
20250508,140200,15595442000,23000,23050,23075,23000,1600
|
||||
20250508,140100,15558554500,23050,23050,23050,23050,208
|
||||
20250508,140000,15553760100,23050,23000,23050,23000,47
|
||||
20250508,135900,15552679000,23000,23000,23100,23000,623
|
||||
20250508,135800,15538314850,23000,22950,23000,22925,556
|
||||
20250508,135700,15525553300,22950,22900,22950,22900,90
|
||||
20250508,135600,15523488800,22900,22900,22950,22900,413
|
||||
20250508,135500,15514031050,22850,22850,22850,22850,1064
|
||||
20250508,135400,15489718650,22900,22800,22900,22800,85
|
||||
20250508,135300,15487774850,22800,22900,22900,22800,885
|
||||
20250508,135200,15467589150,22900,22850,22900,22800,1114
|
||||
20250508,135100,15442141025,22850,22950,22950,22850,3158
|
||||
20250508,135000,15369825075,22950,22900,22950,22900,1336
|
||||
20250508,134900,15339219425,22950,22900,22950,22900,413
|
||||
20250508,134800,15329751875,22900,22900,22900,22900,355
|
||||
20250508,134700,15321622375,22900,22950,22950,22900,1064
|
||||
20250508,134600,15297248325,22950,22925,22950,22900,1014
|
||||
20250508,134500,15274020150,22950,22950,22950,22900,401
|
||||
20250508,134400,15264824100,22950,22950,23000,22900,2107
|
||||
20250508,134300,15216472800,22950,23000,23050,22950,466
|
||||
20250508,134200,15205759200,23000,22950,23000,22950,218
|
||||
20250508,134100,15200750250,23000,23000,23050,22950,122
|
||||
20250508,134000,15197944700,23000,22950,23000,22950,230
|
||||
20250508,133900,15192664375,22950,22950,22950,22950,228
|
||||
20250508,133800,15187431775,23000,23000,23000,22950,269
|
||||
20250508,133700,15181256375,23000,22950,23000,22950,1192
|
||||
20250508,133600,15153890775,22950,23000,23000,22950,820
|
||||
20250508,133500,15135067125,23000,23050,23050,23000,655
|
||||
20250508,133400,15120001625,23050,23050,23050,23050,1397
|
||||
20250508,133300,15087800775,23050,23100,23100,23050,473
|
||||
20250508,133200,15076879725,23100,23000,23100,23000,118
|
||||
20250508,133100,15074159925,23000,23000,23000,23000,521
|
||||
20250508,133000,15062176925,23000,23050,23050,23000,51
|
||||
20250508,132900,15061001725,23100,23050,23100,23050,77
|
||||
20250508,132800,15059225125,23050,23050,23100,23050,522
|
||||
20250508,132700,15047190825,23050,23000,23050,23000,51
|
||||
20250508,132600,15046016275,23000,23150,23150,23000,728
|
||||
20250508,132500,15029213875,23150,23100,23150,23100,358
|
||||
20250508,132400,15020938075,23100,23050,23100,23000,431
|
||||
20250508,132300,15011000675,23100,23050,23100,23050,226
|
||||
20250508,132200,15005781075,23050,23050,23050,23000,254
|
||||
20250508,132100,14999926825,23050,23050,23100,23050,88
|
||||
20250508,132000,14997895525,23000,23200,23200,23000,6601
|
||||
20250508,131900,14845873075,23200,23225,23250,23200,116
|
||||
20250508,131800,14843179175,23200,23200,23200,23200,378
|
||||
20250508,131700,14834409575,23200,23200,23200,23150,788
|
||||
20250508,131600,14816130475,23200,23100,23200,23100,872
|
||||
20250508,131500,14795960225,23100,23000,23100,22950,3576
|
||||
20250508,131400,14713510975,23000,23050,23050,23000,393
|
||||
20250508,131300,14704471675,22950,22950,23025,22950,654
|
||||
20250508,131200,14689450200,23000,22950,23000,22950,296
|
||||
20250508,131100,14682653500,22950,23000,23050,22950,434
|
||||
20250508,131000,14672676600,23000,23000,23000,23000,451
|
||||
20250508,130900,14662303600,23050,23000,23050,23000,1408
|
||||
20250508,130800,14629914350,23000,23050,23050,23000,755
|
||||
20250508,130700,14612512350,23000,23000,23100,23000,1206
|
||||
20250508,130600,14584757300,23050,23050,23050,23000,1687
|
||||
20250508,130500,14545880100,23050,23100,23100,23050,659
|
||||
20250508,130400,14530674600,23100,23150,23150,23100,526
|
||||
20250508,130300,14518522600,23150,23150,23150,23150,221
|
||||
20250508,130200,14513406450,23150,23150,23150,23150,46
|
||||
20250508,130100,14512341550,23100,23150,23150,23100,188
|
||||
20250508,130000,14507998700,23150,23150,23150,23100,183
|
||||
20250508,125900,14503766150,23150,23150,23200,23150,222
|
||||
20250508,125800,14498624050,23200,23150,23200,23100,1546
|
||||
20250508,125700,14462867300,23150,23150,23200,23150,177
|
||||
20250508,125600,14458767250,23200,23200,23200,23150,251
|
||||
20250508,125500,14452950050,23200,23150,23200,23050,91
|
||||
20250508,125400,14450843550,23150,23100,23150,23050,421
|
||||
20250508,125300,14441118650,23100,23100,23150,23100,257
|
||||
20250508,125200,14435179650,23050,23150,23150,23050,996
|
||||
20250508,125100,14412156950,23150,23200,23200,23150,1081
|
||||
20250508,125000,14387126800,23200,23200,23200,23150,537
|
||||
20250508,124900,14374673400,23200,23250,23250,23200,274
|
||||
20250508,124800,14368314600,23250,23200,23250,23200,129
|
||||
20250508,124700,14365316750,23250,23200,23250,23150,312
|
||||
20250508,124600,14358079050,23200,23200,23200,23200,21
|
||||
20250508,124500,14357591850,23200,23250,23250,23150,543
|
||||
20250508,124400,14344993300,23300,23300,23300,23300,320
|
||||
20250508,124300,14337537300,23250,23200,23250,23200,551
|
||||
20250508,124200,14324727500,23150,23150,23150,23100,651
|
||||
20250508,124100,14309665300,23150,23050,23200,23050,2740
|
||||
20250508,124000,14246363750,23050,23100,23100,23050,1480
|
||||
20250508,123900,14212233050,23100,23150,23150,23050,1250
|
||||
20250508,123800,14183357150,23100,23100,23100,23050,2109
|
||||
20250508,123700,14134742250,23050,23150,23150,23050,3825
|
||||
20250508,123600,14046418650,23100,23150,23150,23100,271
|
||||
20250508,123500,14040153150,23200,23200,23250,23150,1282
|
||||
20250508,123400,14010460500,23200,23200,23200,23150,268
|
||||
20250508,123300,14004251850,23150,23300,23300,23150,1633
|
||||
20250508,123200,13966404850,23300,23300,23350,23300,634
|
||||
20250508,123100,13951632300,23350,23350,23350,23350,10
|
||||
20250508,123000,13951398800,23300,23300,23350,23300,101
|
||||
20250508,122900,13949042950,23300,23300,23300,23250,294
|
||||
20250508,122800,13942197100,23200,23300,23300,23200,106
|
||||
20250508,122700,13939735800,23300,23200,23300,23150,770
|
||||
20250508,122600,13921862750,23200,23200,23250,23150,221
|
||||
20250508,122500,13916736300,23200,23200,23300,23150,835
|
||||
20250508,122400,13897379850,23150,23200,23200,23150,2050
|
||||
20250508,122300,13849836450,23200,23200,23200,23200,1362
|
||||
20250508,122200,13818238050,23250,23250,23250,23200,753
|
||||
20250508,122100,13800740250,23300,23350,23350,23250,791
|
||||
20250508,122000,13782330450,23350,23350,23400,23350,98
|
||||
20250508,121900,13780040200,23350,23300,23400,23250,605
|
||||
20250508,121800,13765943150,23300,23300,23300,23200,1483
|
||||
20250508,121700,13731489250,23250,23350,23350,23250,782
|
||||
20250508,121600,13713282600,23250,23300,23400,23250,710
|
||||
20250508,121500,13696741800,23300,23300,23400,23300,320
|
||||
20250508,121400,13689275800,23250,23250,23350,23250,998
|
||||
20250508,121300,13666056550,23250,23350,23350,23250,1837
|
||||
20250508,121200,13623269175,23350,23400,23450,23350,733
|
||||
20250508,121100,13606142875,23350,23400,23400,23350,464
|
||||
20250508,121000,13595299375,23400,23400,23450,23400,160
|
||||
20250508,120900,13591554075,23400,23350,23400,23350,433
|
||||
20250508,120800,13581422675,23350,23350,23450,23350,737
|
||||
20250508,120700,13564202075,23350,23400,23400,23300,1708
|
||||
20250508,120600,13524373925,23400,23550,23550,23350,2617
|
||||
20250508,120500,13463129425,23550,23600,23600,23350,1334
|
||||
20250508,120400,13431764575,23600,23600,23650,23500,1186
|
||||
20250508,120300,13403799775,23650,23450,23750,23450,1097
|
||||
20250508,120200,13377845525,23350,23400,23650,23350,3974
|
||||
20250508,120100,13284744525,23400,23350,23450,23300,2135
|
||||
20250508,120000,13234837125,23350,23500,23500,23350,6068
|
||||
20250508,115900,13092878875,23500,23550,23650,23500,1318
|
||||
20250508,115800,13061859225,23650,23550,23650,23550,464
|
||||
20250508,115700,13050925925,23550,23600,23750,23500,1479
|
||||
20250508,115600,13016092425,23600,23550,23600,23500,715
|
||||
20250508,115500,12999238275,23550,23600,23700,23550,622
|
||||
20250508,115400,12984551775,23600,23550,23600,23500,2085
|
||||
20250508,115300,12935449625,23600,23800,23800,23550,4359
|
||||
20250508,115200,12832391875,23800,23950,23950,23800,1221
|
||||
20250508,115100,12803268875,24000,23950,24000,23850,1454
|
||||
20250508,115000,12768502500,23900,23900,23950,23900,2517
|
||||
20250508,114900,12708332800,23900,23725,23900,23700,4568
|
||||
20250508,114800,12599851750,23750,23750,23800,23700,1541
|
||||
20250508,114700,12563269775,23800,24050,24050,23700,6484
|
||||
20250508,114600,12408587425,24100,23950,24150,23950,1808
|
||||
20250508,114500,12365134700,23950,24050,24100,23950,2952
|
||||
20250508,114400,12294316025,24050,24150,24200,24000,3870
|
||||
20250508,114300,12201174825,24150,24350,24450,24100,5068
|
||||
20250508,114200,12078374475,24300,24500,24500,24150,7510
|
||||
20250508,114100,11895486950,24450,24450,24500,24400,10544
|
||||
20250508,114000,11637551225,24400,24300,24500,24250,5510
|
||||
20250508,113900,11503061625,24400,24250,24450,24200,6597
|
||||
20250508,113800,11342575075,24200,24400,24400,24100,6481
|
||||
20250508,113700,11185370975,24350,24300,24450,24250,14978
|
||||
20250508,113600,10820505600,24250,24000,24300,24000,15800
|
||||
20250508,113500,10438623275,23950,24000,24000,23900,1094
|
||||
20250508,113400,10412431675,24000,23950,24000,23900,1759
|
||||
20250508,113300,10370278725,24000,24150,24150,23900,4041
|
||||
20250508,113200,10273070475,24150,24000,24150,23950,4207
|
||||
20250508,113100,10171730875,24050,24000,24050,23850,1222
|
||||
20250508,113000,10142467225,24050,24125,24150,24000,1556
|
||||
20250508,112900,10104972175,24100,23950,24200,23950,8280
|
||||
20250508,112800,9905659975,23950,23650,23950,23600,3308
|
||||
20250508,112700,9826760825,23600,23700,23700,23500,1411
|
||||
20250508,112600,9793493675,23700,23700,23750,23600,1452
|
||||
20250508,112500,9759145275,23750,23750,23750,23700,1314
|
||||
20250508,112400,9727955825,23700,23825,23900,23700,3270
|
||||
20250508,112300,9650114000,23825,23900,23950,23825,3259
|
||||
20250508,112200,9572235125,23900,23900,23950,23850,3346
|
||||
20250508,112100,9492278925,23900,23900,23900,23850,2345
|
||||
20250508,112000,9436254275,23900,23850,23900,23800,5475
|
||||
20250508,111900,9305717175,23850,23850,23900,23800,4865
|
||||
20250508,111800,9189671650,23800,23650,23850,23600,2435
|
||||
20250508,111700,9131862100,23700,23650,23850,23600,2145
|
||||
20250508,111600,9080989250,23650,23650,23800,23600,1540
|
||||
20250508,111500,9044456150,23650,23800,23850,23600,2888
|
||||
20250508,111400,8975735700,23800,23300,23850,23300,4779
|
||||
20250508,111300,8862764125,23300,23350,23350,23250,596
|
||||
20250508,111200,8848872125,23350,23300,23400,23300,590
|
||||
20250508,111100,8835114625,23300,23250,23400,23250,556
|
||||
20250508,111000,8822167375,23275,23350,23350,23250,1572
|
||||
20250508,110900,8785498625,23350,23250,23500,23150,1639
|
||||
20250508,110800,8747166875,23300,23400,23400,22800,18496
|
||||
20250508,110700,8319524025,23350,23400,23400,23350,874
|
||||
20250508,110600,8299077125,23400,23350,23450,23350,853
|
||||
20250508,110500,8279104225,23400,23400,23400,23350,215
|
||||
20250508,110400,8274079825,23400,23250,23450,23250,1526
|
||||
20250508,110300,8238453075,23250,23400,23450,23250,2551
|
||||
20250508,110200,8178987925,23400,23450,23450,23350,2071
|
||||
20250508,110100,8130488850,23450,23450,23650,23450,3227
|
||||
20250508,110000,8054476375,23500,23650,23650,23400,3131
|
||||
20250508,105900,7980881425,23650,23850,23900,23650,3629
|
||||
20250508,105800,7894681475,23850,23950,24000,23750,5109
|
||||
20250508,105700,7772650775,23950,23900,24000,23850,3353
|
||||
20250508,105600,7692365575,23850,23750,23900,23650,4126
|
||||
20250508,105500,7594441275,23800,23900,23950,23750,6781
|
||||
20250508,105400,7432600675,23950,24100,24200,23700,23563
|
||||
20250508,105300,6865697925,24100,23700,24150,23650,19231
|
||||
20250508,105200,6405000075,23700,23650,23700,23500,10404
|
||||
20250508,105100,6159200025,23650,23450,23700,23400,20654
|
||||
20250508,105000,5672669500,23450,23225,23450,23150,8656
|
||||
20250508,104900,5470971850,23250,23150,23250,23150,2782
|
||||
20250508,104800,5406412450,23200,23150,23200,23150,1316
|
||||
20250508,104700,5375936850,23100,23100,23150,23100,1884
|
||||
20250508,104600,5332332500,23150,23050,23150,23050,644
|
||||
20250508,104500,5317472700,23050,23100,23150,23050,775
|
||||
20250508,104400,5299560800,23100,23100,23100,23100,285
|
||||
20250508,104300,5292977300,23100,23050,23100,23050,481
|
||||
20250508,104200,5281871750,23050,23100,23150,23050,620
|
||||
20250508,104100,5267551350,23100,23050,23150,23000,1646
|
||||
20250508,104000,5229569600,23000,23100,23100,23000,619
|
||||
20250508,103900,5215296900,23050,23050,23150,23000,933
|
||||
20250508,103800,5193812200,23000,23000,23150,23000,2878
|
||||
20250508,103700,5127400800,23000,22950,23000,22850,1393
|
||||
20250508,103600,5095465100,22850,22900,22950,22850,459
|
||||
20250508,103500,5084963450,22950,22950,22950,22950,100
|
||||
20250508,103400,5082668450,22950,22950,22950,22950,361
|
||||
20250508,103300,5074383500,22950,22950,22950,22950,82
|
||||
20250508,103200,5072501600,22950,22950,22950,22950,1156
|
||||
20250508,103100,5045971400,22950,22850,22950,22800,546
|
||||
20250508,103000,5033484150,22850,22850,22850,22850,242
|
||||
20250508,102900,5027954450,22850,22900,22900,22850,122
|
||||
20250508,102800,5025166600,22900,22900,22900,22900,52
|
||||
20250508,102700,5023975800,22900,22900,22900,22900,76
|
||||
20250508,102600,5022235400,22900,22825,22900,22825,502
|
||||
20250508,102500,5010742425,22800,22850,22850,22800,666
|
||||
20250508,102400,4995541775,22850,22850,22850,22800,1143
|
||||
20250508,102300,4969472725,22750,22750,22800,22750,702
|
||||
20250508,102200,4953471625,22800,22800,22800,22750,200
|
||||
20250508,102100,4948916825,22800,22850,22850,22800,225
|
||||
20250508,102000,4943786525,22850,22750,22850,22750,578
|
||||
20250508,101900,4930610775,22750,22700,22750,22700,1203
|
||||
20250508,101800,4903294775,22700,22700,22700,22650,416
|
||||
20250508,101700,4893852425,22750,22700,22750,22650,874
|
||||
20250508,101600,4874050675,22700,22700,22700,22650,787
|
||||
20250508,101500,4856210175,22700,22700,22750,22650,263
|
||||
20250508,101400,4850245725,22700,22700,22750,22700,255
|
||||
20250508,101300,4844457175,22700,22700,22750,22700,266
|
||||
20250508,101200,4838418875,22700,22775,22800,22700,367
|
||||
20250508,101100,4830074900,22800,22700,22800,22700,109
|
||||
20250508,101000,4827596500,22750,22650,22750,22650,254
|
||||
20250508,100900,4821833500,22700,22700,22750,22700,524
|
||||
20250508,100800,4809932200,22700,22700,22750,22650,329
|
||||
20250508,100700,4802463000,22700,22750,22750,22700,1157
|
||||
20250508,100600,4776190150,22700,22700,22750,22700,871
|
||||
20250508,100500,4756417650,22700,22700,22700,22700,986
|
||||
20250508,100400,4734035450,22700,22750,22750,22700,875
|
||||
20250508,100300,4714139275,22750,22750,22775,22750,606
|
||||
20250508,100200,4700352725,22775,22750,22775,22750,560
|
||||
20250508,100100,4687607725,22775,22800,22800,22750,1478
|
||||
20250508,100000,4653934975,22800,22850,22850,22800,1868
|
||||
20250508,095900,4611268875,22900,22900,22925,22900,1303
|
||||
20250508,095800,4581430050,22900,22900,22925,22900,320
|
||||
20250508,095700,4574101550,22900,22950,22950,22900,353
|
||||
20250508,095600,4566004425,22975,23000,23000,22950,1100
|
||||
20250508,095500,4540746100,23000,23050,23100,22950,2385
|
||||
20250508,095400,4485817300,23050,23050,23150,23050,1590
|
||||
20250508,095300,4449111300,23050,22900,23050,22850,1824
|
||||
20250508,095200,4407243100,22950,23000,23050,22950,2496
|
||||
20250508,095100,4349869650,23000,23050,23050,22950,1855
|
||||
20250508,095000,4307203950,23050,23050,23100,23000,5000
|
||||
20250508,094900,4191818750,23000,23050,23050,23000,1853
|
||||
20250508,094800,4149183800,23000,22875,23000,22850,3228
|
||||
20250508,094700,4075092900,22850,22850,22850,22800,95
|
||||
20250508,094600,4072922650,22850,22900,22900,22800,759
|
||||
20250508,094500,4055567750,22900,22950,22950,22900,297
|
||||
20250508,094400,4048761650,22900,22800,22900,22800,318
|
||||
20250508,094300,4041479550,22850,22800,22850,22800,427
|
||||
20250508,094200,4031735950,22850,22900,22900,22800,1065
|
||||
20250508,094100,4007400250,22900,22900,22950,22900,326
|
||||
20250508,094000,3999934350,22950,22900,22950,22850,2585
|
||||
20250508,093900,3940771300,22900,22850,22900,22800,2135
|
||||
20250508,093800,3891986450,22800,22700,22800,22700,1303
|
||||
20250508,093700,3862343200,22700,22700,22750,22700,218
|
||||
20250508,093600,3857392825,22700,22700,22750,22700,708
|
||||
20250508,093500,3841319775,22700,22700,22750,22700,488
|
||||
20250508,093400,3830241825,22700,22700,22700,22700,339
|
||||
20250508,093300,3822546525,22700,22700,22750,22700,787
|
||||
20250508,093200,3804675200,22700,22700,22750,22700,725
|
||||
20250508,093100,3788214000,22700,22800,22800,22700,3870
|
||||
20250508,093000,3700284950,22750,22900,22900,22750,539
|
||||
20250508,092900,3687997500,22850,22800,22850,22750,2599
|
||||
20250508,092800,3628817200,22800,22825,22850,22750,4073
|
||||
20250508,092700,3535962425,22800,22800,22850,22800,137
|
||||
20250508,092600,3532838325,22800,22850,22850,22800,2540
|
||||
20250508,092500,3474916375,22850,22750,22900,22750,817
|
||||
20250508,092400,3456257075,22750,22800,22800,22750,1562
|
||||
20250508,092300,3420657975,22825,22850,22850,22750,5013
|
||||
20250508,092200,3306280975,22900,23050,23050,22850,3306
|
||||
20250508,092100,3230376275,23050,23100,23100,23000,692
|
||||
20250508,092000,3214416875,23050,23050,23150,23000,1444
|
||||
20250508,091900,3181067125,23050,23000,23050,22950,1941
|
||||
20250508,091800,3136356675,23000,23000,23050,23000,1143
|
||||
20250508,091700,3110042825,23050,22900,23050,22900,2195
|
||||
20250508,091600,3059592050,22900,22900,22900,22850,1854
|
||||
20250508,091500,3017172500,22900,22900,22950,22900,1076
|
||||
20250508,091400,2992518250,22900,22900,22950,22900,2264
|
||||
20250508,091300,2940660300,22950,22900,23000,22900,1116
|
||||
20250508,091200,2915017150,22900,22800,22950,22800,3911
|
||||
20250508,091100,2825548350,22800,22800,22900,22800,3898
|
||||
20250508,091000,2736539575,22850,22850,22950,22800,5081
|
||||
20250508,090900,2620500575,22850,22850,22950,22800,4770
|
||||
20250508,090800,2511377775,22850,22950,23000,22800,5162
|
||||
20250508,090700,2393144175,23000,22950,23050,22950,5079
|
||||
20250508,090600,2276338625,23000,22750,23000,22750,6630
|
||||
20250508,090500,2124627225,22750,22950,23000,22750,3729
|
||||
20250508,090400,2039335875,23000,22850,23150,22750,8971
|
||||
20250508,090300,1832803300,22750,22750,22850,22650,10050
|
||||
20250508,090200,1604497850,22800,22900,22900,22700,11244
|
||||
20250508,090100,1347782800,22900,23150,23400,22850,23208
|
||||
20250508,090000,811223350,23200,23400,23500,23150,32711
|
||||
|
Reference in New Issue
Block a user