Update 2025-05-08 2733 candle_min
This commit is contained in:
728
352480/min/candle-20250508.csv
Normal file
728
352480/min/candle-20250508.csv
Normal file
@@ -0,0 +1,728 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,210600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,210500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,210400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,210300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,210200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,210100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,210000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,205000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,204000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,203500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,203000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,202000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,201000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,200500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,200000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,195000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,194000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,193500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,193000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,192000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,191000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,190500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,190000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,185000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,184000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,183500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,183000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,182000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,181000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,180500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,180000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,175000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,174000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,173500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,173000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,172000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,171000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,170500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,170000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,165000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,164000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,163500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,163000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,162000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,161000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,160500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,160000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,155000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154600,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,154000,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153900,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153800,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153700,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153600,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,153500,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153400,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153300,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153200,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153100,4202084400,34650,34650,34650,34650,0
|
||||
20250508,153000,4202084400,34650,34650,34650,34650,2348
|
||||
20250508,152900,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152800,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152700,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152600,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152500,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152400,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152300,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152200,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152100,4120726200,34650,34650,34650,34650,0
|
||||
20250508,152000,4120726200,34650,34650,34650,34650,0
|
||||
20250508,151900,4120726200,34650,34700,34850,34600,989
|
||||
20250508,151800,4086453800,34850,34550,34850,34500,416
|
||||
20250508,151700,4072028950,34550,34500,34600,34450,773
|
||||
20250508,151600,4045336925,34450,34350,34450,34300,873
|
||||
20250508,151500,4015346075,34350,34400,34400,34300,288
|
||||
20250508,151400,4005443375,34300,34300,34350,34300,149
|
||||
20250508,151300,4000327875,34300,34300,34300,34300,51
|
||||
20250508,151200,3998578575,34300,34300,34350,34300,58
|
||||
20250508,151100,3996588575,34300,34250,34350,34250,44
|
||||
20250508,151000,3995080825,34300,34250,34350,34250,217
|
||||
20250508,150900,3987634475,34250,34250,34400,34250,275
|
||||
20250508,150800,3978205125,34250,34300,34300,34250,53
|
||||
20250508,150700,3976389125,34250,34350,34350,34250,208
|
||||
20250508,150600,3969254475,34350,34300,34350,34300,117
|
||||
20250508,150500,3965237425,34300,34300,34350,34300,290
|
||||
20250508,150400,3955279075,34300,34300,34300,34300,35
|
||||
20250508,150300,3954078575,34350,34350,34350,34350,33
|
||||
20250508,150200,3952945025,34350,34350,34350,34300,365
|
||||
20250508,150100,3940419600,34350,34350,34350,34350,122
|
||||
20250508,150000,3936228900,34350,34450,34450,34350,85
|
||||
20250508,145900,3933304650,34350,34400,34450,34350,194
|
||||
20250508,145800,3926632850,34350,34350,34400,34350,112
|
||||
20250508,145700,3922783300,34350,34375,34375,34350,82
|
||||
20250508,145600,3919965325,34375,34350,34375,34325,241
|
||||
20250508,145500,3911688900,34350,34300,34400,34300,154
|
||||
20250508,145400,3906400850,34325,34375,34400,34325,802
|
||||
20250508,145300,3878843200,34375,34425,34450,34350,401
|
||||
20250508,145200,3865056725,34400,34425,34450,34400,126
|
||||
20250508,145100,3860721700,34400,34350,34450,34350,397
|
||||
20250508,145000,3847064150,34400,34400,34450,34400,207
|
||||
20250508,144900,3839940650,34400,34425,34450,34350,183
|
||||
20250508,144800,3833644650,34400,34500,34500,34400,74
|
||||
20250508,144700,3831094875,34500,34475,34500,34450,97
|
||||
20250508,144600,3827750075,34450,34500,34500,34450,204
|
||||
20250508,144500,3820714575,34500,34575,34650,34450,160
|
||||
20250508,144400,3815194525,34500,34500,34650,34500,241
|
||||
20250508,144300,3806859200,34500,34550,34600,34500,93
|
||||
20250508,144200,3803646700,34550,34450,34550,34450,152
|
||||
20250508,144100,3798402750,34500,34500,34500,34450,208
|
||||
20250508,144000,3791233925,34500,34450,34550,34425,59
|
||||
20250508,143900,3789196800,34450,34500,34525,34450,213
|
||||
20250508,143800,3781853275,34450,34450,34500,34450,120
|
||||
20250508,143700,3777715175,34450,34450,34500,34450,95
|
||||
20250508,143600,3774439750,34475,34450,34550,34400,794
|
||||
20250508,143500,3747081800,34450,34500,34500,34450,120
|
||||
20250508,143400,3742946150,34450,34500,34500,34450,109
|
||||
20250508,143300,3739188350,34550,34500,34550,34500,509
|
||||
20250508,143200,3721619275,34500,34625,34650,34500,335
|
||||
20250508,143100,3710033500,34600,34625,34650,34600,246
|
||||
20250508,143000,3701513075,34600,34650,34650,34600,695
|
||||
20250508,142900,3677433000,34650,34725,34750,34650,217
|
||||
20250508,142800,3669902925,34750,34750,34750,34700,128
|
||||
20250508,142700,3665457650,34700,34750,34750,34700,167
|
||||
20250508,142600,3659656900,34750,34750,34800,34700,307
|
||||
20250508,142500,3648985500,34750,34750,34800,34750,342
|
||||
20250508,142400,3637097075,34700,34725,34750,34700,132
|
||||
20250508,142300,3632512750,34800,34750,34800,34750,145
|
||||
20250508,142200,3627471875,34800,34850,34900,34775,383
|
||||
20250508,142100,3614123450,34850,34850,34900,34825,106
|
||||
20250508,142000,3610427375,34850,34900,34900,34825,215
|
||||
20250508,141900,3602934350,34900,34850,34900,34825,221
|
||||
20250508,141800,3595224825,34850,34850,34900,34850,74
|
||||
20250508,141700,3592643900,34850,34900,34900,34800,149
|
||||
20250508,141600,3587450225,34950,34750,34950,34725,442
|
||||
20250508,141500,3572059600,34800,34650,34800,34650,659
|
||||
20250508,141400,3549164675,34600,34650,34700,34600,332
|
||||
20250508,141300,3537665875,34700,34750,34750,34650,253
|
||||
20250508,141200,3528881100,34750,34750,34750,34700,292
|
||||
20250508,141100,3518740900,34750,34800,34800,34750,152
|
||||
20250508,141000,3513453125,34800,34850,34900,34800,263
|
||||
20250508,140900,3504292125,34850,34850,34850,34800,133
|
||||
20250508,140800,3499661700,34850,34800,34850,34800,96
|
||||
20250508,140700,3496318050,34800,34800,34900,34800,440
|
||||
20250508,140600,3480996375,34800,34900,35000,34775,508
|
||||
20250508,140500,3463288800,34950,34950,34950,34950,181
|
||||
20250508,140400,3456962850,35000,35025,35100,34975,431
|
||||
20250508,140300,3441864850,35000,35100,35150,35000,435
|
||||
20250508,140200,3426613950,35150,35125,35200,35100,83
|
||||
20250508,140100,3423696900,35150,35200,35250,35150,547
|
||||
20250508,140000,3404454750,35200,35250,35250,35200,240
|
||||
20250508,135900,3396004250,35200,35250,35300,35200,248
|
||||
20250508,135800,3387268350,35300,35250,35300,35200,524
|
||||
20250508,135700,3368800625,35300,35250,35300,35250,488
|
||||
20250508,135600,3351595975,35300,35250,35300,35250,174
|
||||
20250508,135500,3345461000,35350,35150,35350,35150,1361
|
||||
20250508,135400,3297470825,35250,35050,35250,35050,3028
|
||||
20250508,135300,3190988075,35100,34900,35100,34900,1459
|
||||
20250508,135200,3139918600,34950,34900,35000,34875,1564
|
||||
20250508,135100,3085272450,34900,34875,34900,34850,50
|
||||
20250508,135000,3083527650,34900,34875,34900,34875,10
|
||||
20250508,134900,3083178750,34850,34875,34900,34850,196
|
||||
20250508,134800,3076339300,34850,34900,34900,34850,87
|
||||
20250508,134700,3073303550,34875,34825,34900,34800,524
|
||||
20250508,134600,3055035625,34800,34750,34825,34750,102
|
||||
20250508,134500,3051487150,34750,34750,34850,34725,1289
|
||||
20250508,134400,3006667475,34700,34750,34750,34700,154
|
||||
20250508,134300,3001316925,34750,34900,34900,34650,470
|
||||
20250508,134200,2984981200,34900,34800,35000,34800,973
|
||||
20250508,134100,2951036800,34900,34700,34900,34600,2373
|
||||
20250508,134000,2868359800,34700,34600,34700,34600,1747
|
||||
20250508,133900,2807761450,34600,34625,34700,34600,872
|
||||
20250508,133800,2777581400,34600,34600,34600,34575,222
|
||||
20250508,133700,2769900275,34550,34600,34625,34550,306
|
||||
20250508,133600,2759313675,34550,34600,34600,34500,251
|
||||
20250508,133500,2750641550,34600,34625,34650,34600,545
|
||||
20250508,133400,2731759875,34600,34500,34600,34500,194
|
||||
20250508,133300,2725059500,34500,34450,34500,34450,108
|
||||
20250508,133200,2721333775,34500,34500,34500,34500,1
|
||||
20250508,133100,2721299275,34550,34600,34600,34550,269
|
||||
20250508,133000,2711995025,34550,34350,34750,34350,1495
|
||||
20250508,132900,2660314800,34350,34400,34400,34350,44
|
||||
20250508,132800,2658802100,34400,34375,34400,34375,164
|
||||
20250508,132700,2653160600,34350,34350,34350,34350,85
|
||||
20250508,132600,2650240850,34400,34400,34400,34350,221
|
||||
20250508,132500,2642648150,34400,34400,34400,34400,171
|
||||
20250508,132400,2636765750,34400,34350,34400,34350,173
|
||||
20250508,132300,2630817400,34350,34300,34350,34300,198
|
||||
20250508,132200,2624016950,34300,34300,34300,34300,26
|
||||
20250508,132100,2623125150,34300,34250,34300,34250,405
|
||||
20250508,132000,2609250250,34200,34200,34200,34200,57
|
||||
20250508,131900,2607300850,34150,34200,34250,34150,828
|
||||
20250508,131800,2579008700,34250,34250,34250,34200,800
|
||||
20250508,131700,2551640350,34250,34300,34300,34250,27
|
||||
20250508,131600,2550714350,34300,34300,34300,34300,182
|
||||
20250508,131500,2544471750,34300,34250,34300,34150,1151
|
||||
20250508,131400,2505129400,34250,34250,34250,34250,116
|
||||
20250508,131300,2501156400,34300,34300,34300,34300,281
|
||||
20250508,131200,2491518100,34300,34300,34300,34300,1
|
||||
20250508,131100,2491483800,34350,34350,34350,34350,367
|
||||
20250508,131000,2478877350,34400,34400,34400,34400,11
|
||||
20250508,130900,2478498950,34350,34350,34350,34350,1
|
||||
20250508,130800,2478464600,34350,34350,34350,34350,17
|
||||
20250508,130700,2477880650,34350,34350,34350,34350,0
|
||||
20250508,130600,2477880650,34350,34250,34350,34200,557
|
||||
20250508,130500,2458776700,34200,34250,34250,34200,95
|
||||
20250508,130400,2455525100,34250,34200,34250,34200,50
|
||||
20250508,130300,2453812850,34200,34200,34200,34200,206
|
||||
20250508,130200,2446767650,34200,34200,34200,34200,0
|
||||
20250508,130100,2446767650,34200,34250,34250,34200,94
|
||||
20250508,130000,2443549150,34250,34250,34250,34200,260
|
||||
20250508,125900,2434645150,34250,34250,34250,34250,1
|
||||
20250508,125800,2434610900,34250,34250,34250,34250,0
|
||||
20250508,125700,2434610900,34250,34250,34250,34250,195
|
||||
20250508,125600,2427932150,34250,34250,34250,34250,3
|
||||
20250508,125500,2427829400,34250,34250,34250,34200,173
|
||||
20250508,125400,2421904200,34250,34300,34300,34250,27
|
||||
20250508,125300,2420978900,34300,34300,34300,34250,116
|
||||
20250508,125200,2417000150,34250,34250,34250,34250,43
|
||||
20250508,125100,2415527400,34250,34250,34250,34250,3
|
||||
20250508,125000,2415424650,34250,34250,34250,34250,0
|
||||
20250508,124900,2415424650,34250,34250,34250,34250,140
|
||||
20250508,124800,2410629650,34250,34100,34250,34100,565
|
||||
20250508,124700,2391322250,34150,34100,34150,34100,13
|
||||
20250508,124600,2390878450,34150,34100,34150,34100,17
|
||||
20250508,124500,2390298700,34100,34100,34100,34100,1
|
||||
20250508,124400,2390264600,34150,34100,34150,34100,2
|
||||
20250508,124300,2390196350,34100,34100,34100,34100,15
|
||||
20250508,124200,2389684850,34100,34100,34100,34100,2
|
||||
20250508,124100,2389616650,34150,34150,34150,34150,6
|
||||
20250508,124000,2389411750,34100,34100,34100,34100,16
|
||||
20250508,123900,2388866150,34100,34150,34150,34100,22
|
||||
20250508,123800,2388115900,34100,34100,34100,34100,20
|
||||
20250508,123700,2387433900,34100,34100,34100,34100,1
|
||||
20250508,123600,2387399800,34100,34100,34100,34100,21
|
||||
20250508,123500,2386683700,34150,34100,34150,34100,17
|
||||
20250508,123400,2386103950,34100,34100,34100,34100,184
|
||||
20250508,123300,2379829550,34050,34050,34050,34050,2
|
||||
20250508,123200,2379761450,34100,34100,34100,34100,1
|
||||
20250508,123100,2379727350,34100,34100,34100,34100,1
|
||||
20250508,123000,2379693250,34100,34100,34100,34100,128
|
||||
20250508,122900,2375328450,34100,34100,34100,34100,306
|
||||
20250508,122800,2364893850,34100,34100,34100,34100,1
|
||||
20250508,122700,2364859750,34100,34100,34100,34100,1
|
||||
20250508,122600,2364825650,34200,34150,34200,34150,164
|
||||
20250508,122500,2359224750,34150,34150,34150,34050,161
|
||||
20250508,122400,2353728400,34150,34100,34200,34100,44
|
||||
20250508,122300,2352226650,34100,34100,34100,34100,265
|
||||
20250508,122200,2343190150,34100,34100,34100,34100,34
|
||||
20250508,122100,2342030750,34100,34100,34100,34100,17
|
||||
20250508,122000,2341451050,34150,34150,34150,34150,0
|
||||
20250508,121900,2341451050,34150,34100,34150,34100,11
|
||||
20250508,121800,2341075450,34150,34150,34150,34150,10
|
||||
20250508,121700,2340733950,34200,34150,34200,34150,6
|
||||
20250508,121600,2340528800,34150,34150,34150,34050,559
|
||||
20250508,121500,2321465700,34150,34100,34150,34100,896
|
||||
20250508,121400,2290910600,34150,34150,34150,34100,689
|
||||
20250508,121300,2267385750,34200,34200,34200,34200,611
|
||||
20250508,121200,2246489550,34200,34200,34200,34200,2
|
||||
20250508,121100,2246421150,34250,34200,34250,34200,55
|
||||
20250508,121000,2244540100,34250,34300,34300,34250,432
|
||||
20250508,120900,2229743850,34300,34300,34350,34300,424
|
||||
20250508,120800,2215198150,34300,34300,34350,34300,51
|
||||
20250508,120700,2213446850,34300,34300,34300,34300,15
|
||||
20250508,120600,2212932350,34300,34300,34300,34300,2
|
||||
20250508,120500,2212863750,34300,34300,34300,34300,15
|
||||
20250508,120400,2212349250,34350,34350,34350,34350,0
|
||||
20250508,120300,2212349250,34350,34300,34350,34300,18
|
||||
20250508,120200,2211731050,34350,34300,34350,34300,19
|
||||
20250508,120100,2211079250,34300,34300,34300,34300,10
|
||||
20250508,120000,2210736250,34350,34300,34350,34300,23
|
||||
20250508,115900,2209946700,34300,34300,34300,34300,17
|
||||
20250508,115800,2209363600,34300,34250,34300,34250,156
|
||||
20250508,115700,2204012900,34250,34250,34250,34250,2
|
||||
20250508,115600,2203944400,34300,34300,34300,34250,27
|
||||
20250508,115500,2203019150,34300,34250,34300,34250,54
|
||||
20250508,115400,2201169500,34250,34300,34300,34250,36
|
||||
20250508,115300,2199934800,34300,34300,34300,34300,2
|
||||
20250508,115200,2199866200,34300,34300,34300,34300,33
|
||||
20250508,115100,2198734300,34300,34300,34350,34300,21
|
||||
20250508,115000,2198013900,34300,34300,34300,34300,17
|
||||
20250508,114900,2197430800,34300,34300,34300,34300,20
|
||||
20250508,114800,2196744800,34250,34250,34250,34250,37
|
||||
20250508,114700,2195477550,34300,34300,34300,34300,0
|
||||
20250508,114600,2195477550,34300,34250,34300,34250,3
|
||||
20250508,114500,2195374750,34250,34300,34300,34250,112
|
||||
20250508,114400,2191533200,34300,34300,34300,34300,60
|
||||
20250508,114300,2189475200,34300,34350,34350,34300,32
|
||||
20250508,114200,2188376050,34350,34350,34350,34350,101
|
||||
20250508,114100,2184906700,34300,34350,34350,34300,32
|
||||
20250508,114000,2183809000,34350,34350,34350,34300,21
|
||||
20250508,113900,2183088400,34350,34300,34350,34250,352
|
||||
20250508,113800,2171014900,34250,34250,34250,34250,120
|
||||
20250508,113700,2166904900,34250,34300,34300,34250,156
|
||||
20250508,113600,2161559900,34300,34300,34300,34300,2
|
||||
20250508,113500,2161491300,34350,34350,34350,34350,0
|
||||
20250508,113400,2161491300,34350,34300,34350,34300,27
|
||||
20250508,113300,2160564900,34250,34350,34400,34250,456
|
||||
20250508,113200,2144928500,34350,34400,34400,34350,5
|
||||
20250508,113100,2144756600,34350,34350,34400,34350,72
|
||||
20250508,113000,2142283150,34400,34400,34400,34350,77
|
||||
20250508,112900,2139636475,34400,34350,34400,34350,70
|
||||
20250508,112800,2137229575,34350,34400,34400,34350,570
|
||||
20250508,112700,2117649425,34350,34400,34400,34350,128
|
||||
20250508,112600,2113246375,34400,34400,34400,34350,315
|
||||
20250508,112500,2102411225,34400,34400,34400,34400,16
|
||||
20250508,112400,2101860825,34400,34400,34450,34400,227
|
||||
20250508,112300,2094051875,34400,34450,34500,34400,520
|
||||
20250508,112200,2076158975,34450,34500,34500,34450,18
|
||||
20250508,112100,2075538725,34500,34500,34550,34500,446
|
||||
20250508,112000,2060149925,34550,34550,34550,34500,74
|
||||
20250508,111900,2057594775,34550,34600,34600,34550,76
|
||||
20250508,111800,2054968675,34600,34550,34600,34550,53
|
||||
20250508,111700,2053137375,34600,34600,34600,34600,7
|
||||
20250508,111600,2052895175,34600,34600,34650,34550,19
|
||||
20250508,111500,2052237575,34600,34650,34650,34600,24
|
||||
20250508,111400,2051406725,34550,34650,34650,34550,32
|
||||
20250508,111300,2050298225,34600,34600,34600,34600,5
|
||||
20250508,111200,2050125225,34600,34600,34650,34550,210
|
||||
20250508,111100,2042861625,34600,34600,34600,34550,66
|
||||
20250508,111000,2040579775,34550,34650,34650,34550,285
|
||||
20250508,110900,2030713625,34650,34750,34750,34650,461
|
||||
20250508,110800,2014738675,34700,34700,34700,34700,10
|
||||
20250508,110700,2014391675,34650,34700,34700,34650,7
|
||||
20250508,110600,2014148875,34750,34700,34750,34700,18
|
||||
20250508,110500,2013524025,34700,34700,34700,34700,2
|
||||
20250508,110400,2013454625,34750,34650,34750,34650,149
|
||||
20250508,110300,2008285125,34650,34650,34650,34650,189
|
||||
20250508,110200,2001736275,34700,34700,34700,34650,117
|
||||
20250508,110100,1997676725,34700,34700,34700,34700,20
|
||||
20250508,110000,1996982725,34700,34650,34700,34650,126
|
||||
20250508,105900,1992611075,34650,34700,34700,34650,87
|
||||
20250508,105800,1989592225,34700,34750,34750,34700,151
|
||||
20250508,105700,1984352225,34750,34750,34750,34700,200
|
||||
20250508,105600,1977403975,34700,34700,34700,34700,88
|
||||
20250508,105500,1974350375,34700,34600,34700,34550,290
|
||||
20250508,105400,1964316175,34500,34600,34600,34500,247
|
||||
20250508,105300,1955784025,34600,34700,34700,34500,1496
|
||||
20250508,105200,1904097125,34700,34700,34700,34700,22
|
||||
20250508,105100,1903333725,34750,34800,34850,34750,911
|
||||
20250508,105000,1871639675,34800,34800,34800,34800,82
|
||||
20250508,104900,1868786075,34850,34900,34950,34850,127
|
||||
20250508,104800,1864356875,34900,34900,34900,34900,296
|
||||
20250508,104700,1854026475,34850,35000,35000,34850,896
|
||||
20250508,104600,1822727825,34950,35000,35050,34950,111
|
||||
20250508,104500,1818837975,35000,35050,35050,34950,378
|
||||
20250508,104400,1805609775,35100,35100,35100,35100,132
|
||||
20250508,104300,1800976575,35100,35150,35150,35000,2261
|
||||
20250508,104200,1721681425,35150,35150,35150,35150,107
|
||||
20250508,104100,1717920375,35150,35200,35200,35150,84
|
||||
20250508,104000,1714964525,35200,35200,35200,35200,432
|
||||
20250508,103900,1699758125,35250,35200,35250,35200,180
|
||||
20250508,103800,1693421075,35200,35250,35250,35200,88
|
||||
20250508,103700,1690321050,35200,35200,35200,35200,249
|
||||
20250508,103600,1681556250,35150,35150,35150,35150,182
|
||||
20250508,103500,1675158950,35150,35100,35150,35100,272
|
||||
20250508,103400,1665599900,35100,35150,35150,35100,91
|
||||
20250508,103300,1662402600,35100,35200,35200,35100,425
|
||||
20250508,103200,1647456750,35200,35200,35200,35200,324
|
||||
20250508,103100,1636051950,35200,35250,35250,35200,104
|
||||
20250508,103000,1632388900,35200,35200,35200,35150,324
|
||||
20250508,102900,1620995150,35200,35100,35200,35050,439
|
||||
20250508,102800,1605577350,35050,35000,35100,34950,242
|
||||
20250508,102700,1597099000,34950,34950,34950,34950,213
|
||||
20250508,102600,1589654650,34900,34950,34950,34900,519
|
||||
20250508,102500,1571516100,34950,34950,34950,34950,99
|
||||
20250508,102400,1568056050,34950,34950,34950,34950,280
|
||||
20250508,102300,1558270050,34950,34850,34950,34850,807
|
||||
20250508,102200,1530090650,34900,35000,35050,34900,398
|
||||
20250508,102100,1516163850,35000,34950,35100,34850,768
|
||||
20250508,102000,1489348900,34900,34900,34900,34800,1377
|
||||
20250508,101900,1441345800,34900,34950,34950,34850,962
|
||||
20250508,101800,1407764300,34950,35000,35000,34950,785
|
||||
20250508,101700,1380289925,35050,35200,35200,35050,2042
|
||||
20250508,101600,1308712625,35200,35100,35350,35050,1861
|
||||
20250508,101500,1243230175,35150,35100,35150,35050,476
|
||||
20250508,101400,1226531075,35100,35150,35150,35100,69
|
||||
20250508,101300,1224106675,35200,35100,35200,35050,501
|
||||
20250508,101200,1206519175,35100,35000,35200,35000,825
|
||||
20250508,101100,1177587375,35000,34900,35050,34900,1448
|
||||
20250508,101000,1126913725,34900,34900,34950,34900,385
|
||||
20250508,100900,1113458625,34900,34850,34950,34850,178
|
||||
20250508,100800,1107244575,34900,34850,34900,34850,33
|
||||
20250508,100700,1106094475,34850,34800,34850,34800,134
|
||||
20250508,100600,1101426075,34800,34900,34900,34800,789
|
||||
20250508,100500,1073937425,34900,34850,34950,34850,754
|
||||
20250508,100400,1047638625,34900,34850,34900,34850,357
|
||||
20250508,100300,1035196775,34900,34850,34950,34800,1533
|
||||
20250508,100200,981692675,34850,34750,34850,34750,579
|
||||
20250508,100100,961539675,34800,34700,34800,34650,389
|
||||
20250508,100000,948037775,34700,34750,34750,34700,164
|
||||
20250508,095900,942342375,34725,34750,34750,34725,19
|
||||
20250508,095800,941682200,34700,34700,34750,34650,266
|
||||
20250508,095700,932445300,34650,34700,34750,34650,64
|
||||
20250508,095600,930224400,34750,34600,34750,34600,348
|
||||
20250508,095500,918152450,34650,34650,34650,34650,54
|
||||
20250508,095400,916281350,34600,34750,34750,34600,111
|
||||
20250508,095300,912440450,34600,34600,34650,34550,725
|
||||
20250508,095200,887335300,34550,34400,34550,34350,986
|
||||
20250508,095100,853376900,34300,34500,34500,34300,492
|
||||
20250508,095000,836452650,34500,34500,34600,34500,511
|
||||
20250508,094900,818816150,34550,34650,34650,34500,147
|
||||
20250508,094800,813732900,34650,34700,34700,34600,144
|
||||
20250508,094700,808742950,34700,34800,34800,34700,396
|
||||
20250508,094600,794977100,34800,34800,34850,34800,364
|
||||
20250508,094500,782308500,34800,34750,34850,34750,1662
|
||||
20250508,094400,724506750,34750,34600,34750,34600,849
|
||||
20250508,094300,695074400,34650,34650,34700,34650,301
|
||||
20250508,094200,684643750,34700,34600,34750,34600,978
|
||||
20250508,094100,650773350,34650,34550,34650,34550,1139
|
||||
20250508,094000,611361050,34550,34450,34550,34450,245
|
||||
20250508,093900,602908900,34500,34450,34550,34400,1424
|
||||
20250508,093800,553801550,34400,34300,34450,34300,1261
|
||||
20250508,093700,510448300,34350,34300,34350,34300,56
|
||||
20250508,093600,508524750,34300,34300,34350,34300,721
|
||||
20250508,093500,483793900,34250,34150,34300,34150,1015
|
||||
20250508,093400,449070050,34150,34150,34150,34100,298
|
||||
20250508,093300,438893450,34200,34200,34200,34150,18
|
||||
20250508,093200,438278200,34200,34200,34200,34200,143
|
||||
20250508,093100,433387600,34200,34050,34200,34050,701
|
||||
20250508,093000,409444200,34050,34050,34100,34000,173
|
||||
20250508,092900,403553550,34000,34100,34100,34000,6
|
||||
20250508,092800,403349250,34050,34050,34050,34000,55
|
||||
20250508,092700,401476600,34000,34100,34100,34000,630
|
||||
20250508,092600,379999300,34150,34050,34150,34050,353
|
||||
20250508,092500,367965200,34050,34000,34050,33900,1656
|
||||
20250508,092400,311740050,34000,34000,34050,33950,883
|
||||
20250508,092300,281719950,33950,33900,33950,33900,54
|
||||
20250508,092200,279888500,33950,33850,34050,33800,1768
|
||||
20250508,092100,219804800,33900,33850,33900,33850,83
|
||||
20250508,092000,216991200,33850,33950,33950,33850,152
|
||||
20250508,091900,211845800,33950,33900,34000,33900,550
|
||||
20250508,091800,193173050,33900,33900,33950,33900,1245
|
||||
20250508,091700,150960700,33850,33750,33850,33750,579
|
||||
20250508,091600,131399650,33750,33700,33750,33700,445
|
||||
20250508,091500,116381500,33700,33750,33750,33650,582
|
||||
20250508,091400,96748800,33700,33600,33750,33600,483
|
||||
20250508,091300,80478350,33600,33650,33700,33600,92
|
||||
20250508,091200,77382100,33700,33550,33700,33550,317
|
||||
20250508,091100,66715200,33550,33500,33550,33500,83
|
||||
20250508,091000,63931150,33550,33650,33650,33550,105
|
||||
20250508,090900,60401700,33550,33550,33550,33550,100
|
||||
20250508,090800,57046700,33450,33550,33550,33450,62
|
||||
20250508,090700,54971100,33500,33400,33500,33400,123
|
||||
20250508,090600,50861600,33400,33400,33500,33350,15
|
||||
20250508,090500,50360150,33300,33400,33450,33300,104
|
||||
20250508,090400,46891250,33350,33350,33350,33350,592
|
||||
20250508,090300,27148050,33350,33350,33350,33350,7
|
||||
20250508,090200,26914600,33350,33350,33400,33350,393
|
||||
20250508,090100,13790600,33400,33400,33400,33300,58
|
||||
20250508,090000,11853600,33450,33700,33700,33450,353
|
||||
|
Reference in New Issue
Block a user