Update 2025-05-08 2733 candle_min
This commit is contained in:
728
352820/min/candle-20250508.csv
Normal file
728
352820/min/candle-20250508.csv
Normal file
@@ -0,0 +1,728 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,210600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,210500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,210400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,210300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,210200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,210100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,210000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,205000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,204000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,203500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,203000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,202000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,201000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,200500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,200000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,195000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,194000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,193500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,193000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,192000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,191000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,190500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,190000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,185000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,184000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,183500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,183000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,182000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,181000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,180500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,180000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,175000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,174000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,173500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,173000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,172000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,171000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,170500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,170000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,165000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,164000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,163500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,163000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,162000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,161000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,160500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,160000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,155000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154600,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,154000,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153900,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153800,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153700,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153600,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,153500,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153400,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153300,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153200,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153100,63572037500,265000,265000,265000,265000,0
|
||||
20250508,153000,63572037500,265000,265000,265000,265000,28766
|
||||
20250508,152900,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152800,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152700,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152600,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152500,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152400,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152300,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152200,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152100,55949047500,266000,266000,266000,266000,0
|
||||
20250508,152000,55949047500,266000,266000,266000,266000,0
|
||||
20250508,151900,55949047500,266000,265500,266000,265500,326
|
||||
20250508,151800,55862435500,266000,266000,266000,265500,257
|
||||
20250508,151700,55794075500,265500,265500,266000,265000,542
|
||||
20250508,151600,55650144500,265500,266000,266000,265000,660
|
||||
20250508,151500,55474732500,266000,265500,266000,265500,1053
|
||||
20250508,151400,55194945500,266000,265500,266000,265000,695
|
||||
20250508,151300,55010446000,265000,265500,265500,265000,406
|
||||
20250508,151200,54902695250,265000,265000,265500,264500,1402
|
||||
20250508,151100,54531086750,265000,265000,265000,264500,1390
|
||||
20250508,151000,54163238250,265000,265000,265000,264500,367
|
||||
20250508,150900,54066019500,265000,264500,265000,264500,519
|
||||
20250508,150800,53928518250,265000,264500,265000,264500,519
|
||||
20250508,150700,53791011250,264500,265000,265000,264500,287
|
||||
20250508,150600,53714996750,265000,265000,265000,264500,741
|
||||
20250508,150500,53518833250,265000,265000,265000,264500,434
|
||||
20250508,150400,53403835750,265000,265000,265000,264500,230
|
||||
20250508,150300,53342905250,264500,265000,265000,264500,437
|
||||
20250508,150200,53227113750,265000,265000,265000,264500,359
|
||||
20250508,150100,53132002750,265000,265000,265000,264500,378
|
||||
20250508,150000,53031890750,265000,265000,265000,264500,221
|
||||
20250508,145900,52973336750,265000,265000,265000,264500,662
|
||||
20250508,145800,52798056250,265000,264500,265000,264500,390
|
||||
20250508,145700,52694803000,265000,264500,265000,264500,349
|
||||
20250508,145600,52602345000,265000,264500,265000,264500,416
|
||||
20250508,145500,52492119000,265000,264500,265000,264500,320
|
||||
20250508,145400,52407363500,265000,265000,265000,264500,487
|
||||
20250508,145300,52278382500,265000,265000,265000,264500,270
|
||||
20250508,145200,52206856500,265000,265000,265000,264500,481
|
||||
20250508,145100,52079407500,264500,264750,265000,264500,557
|
||||
20250508,145000,51931894250,265000,265000,265000,264500,663
|
||||
20250508,144900,51756303500,264500,264500,265000,264500,539
|
||||
20250508,144800,51613480500,265000,264500,265000,264500,319
|
||||
20250508,144700,51528969250,265000,265000,265000,264500,268
|
||||
20250508,144600,51457957750,264500,265000,265000,264500,377
|
||||
20250508,144500,51358114750,264500,264500,265000,264500,299
|
||||
20250508,144400,51278962000,264500,264500,265000,264500,408
|
||||
20250508,144300,51171000750,264500,264500,265000,264500,333
|
||||
20250508,144200,51082864750,264500,265000,265000,264500,348
|
||||
20250508,144100,50990750750,265000,264500,265000,264500,138
|
||||
20250508,144000,50954211750,265000,264500,265000,264500,166
|
||||
20250508,143900,50910284250,265000,265000,265000,264500,327
|
||||
20250508,143800,50823717250,265000,264000,265000,264000,1378
|
||||
20250508,143700,50459208500,264500,264500,264500,264000,282
|
||||
20250508,143600,50384635000,264000,264500,264500,264000,316
|
||||
20250508,143500,50301063000,264000,264500,265000,264000,272
|
||||
20250508,143400,50229083000,264500,264500,265000,264500,270
|
||||
20250508,143300,50157654000,265000,264500,265000,264500,263
|
||||
20250508,143200,50088045000,264500,265000,265000,264500,296
|
||||
20250508,143100,50009708750,265000,264500,265000,264500,203
|
||||
20250508,143000,49955988750,264500,265000,265000,264500,210
|
||||
20250508,142900,49900370750,265000,265000,265000,264500,216
|
||||
20250508,142800,49843140250,265000,264500,265000,264000,271
|
||||
20250508,142700,49771464750,264500,264500,264500,264000,226
|
||||
20250508,142600,49711707500,264500,264500,264500,264000,186
|
||||
20250508,142500,49662524000,264000,264500,264500,264000,234
|
||||
20250508,142400,49600642500,264000,264500,264500,264000,123
|
||||
20250508,142300,49568123250,264250,265000,265000,264000,272
|
||||
20250508,142200,49496144500,265000,264500,265000,264000,1407
|
||||
20250508,142100,49123958000,264500,264500,264500,264000,684
|
||||
20250508,142000,48943227000,264500,264500,264500,264000,111
|
||||
20250508,141900,48913885250,264500,264000,264500,264000,142
|
||||
20250508,141800,48876349000,264500,264500,264500,264000,263
|
||||
20250508,141700,48806797500,264500,264000,264500,264000,92
|
||||
20250508,141600,48782472500,264000,264000,264500,264000,111
|
||||
20250508,141500,48753131000,264500,264500,264500,264000,260
|
||||
20250508,141400,48684383000,264500,264000,264500,264000,209
|
||||
20250508,141300,48629112500,264500,264500,265000,264000,1368
|
||||
20250508,141200,48267365500,264000,264500,265000,264000,911
|
||||
20250508,141100,48026459250,265000,264500,265000,264500,153
|
||||
20250508,141000,47985942750,265000,265000,265000,264500,264
|
||||
20250508,140900,47916024250,265000,264500,265000,264500,571
|
||||
20250508,140800,47764900250,264000,264000,264500,264000,1543
|
||||
20250508,140700,47356781750,264500,264500,264500,264000,225
|
||||
20250508,140600,47297274250,264500,264000,264500,264000,320
|
||||
20250508,140500,47212643500,264000,264000,264500,264000,186
|
||||
20250508,140400,47163449000,264500,264500,264500,264000,120
|
||||
20250508,140300,47131721500,264500,264000,264500,264000,160
|
||||
20250508,140200,47089422500,264500,264000,264500,264000,130
|
||||
20250508,140100,47055042500,264000,264500,264500,264000,149
|
||||
20250508,140000,47015647000,264500,264500,264500,264000,178
|
||||
20250508,135900,46968578000,264500,264500,264500,264000,308
|
||||
20250508,135800,46887229250,264500,264500,264500,264000,198
|
||||
20250508,135700,46834920750,264000,264000,264500,264000,93
|
||||
20250508,135600,46810364750,264500,264250,264500,264000,203
|
||||
20250508,135500,46756740750,264000,264500,264500,264000,276
|
||||
20250508,135400,46683874000,264500,264500,264500,264000,175
|
||||
20250508,135300,46637657500,264500,264500,264500,264000,237
|
||||
20250508,135200,46575077000,264000,264000,264500,264000,183
|
||||
20250508,135100,46526748750,264000,264500,264500,264000,231
|
||||
20250508,135000,46465694750,264500,264500,264500,264000,414
|
||||
20250508,134900,46356314250,264500,264500,264500,264000,138
|
||||
20250508,134800,46319867250,264500,264000,264500,264000,460
|
||||
20250508,134700,46198415250,264000,264500,264500,264000,82
|
||||
20250508,134600,46176756750,264500,264500,264500,264000,180
|
||||
20250508,134500,46129207000,264500,264000,264500,264000,28
|
||||
20250508,134400,46121805500,264000,264000,264500,264000,253
|
||||
20250508,134300,46055002500,264000,264500,264500,264000,28
|
||||
20250508,134200,46047600500,264500,264500,264500,264000,51
|
||||
20250508,134100,46034113500,264000,264500,264500,264000,90
|
||||
20250508,134000,46010314000,264500,264000,264500,264000,268
|
||||
20250508,133900,45939505000,264500,264500,264500,264000,54
|
||||
20250508,133800,45925223750,264500,264000,264500,264000,230
|
||||
20250508,133700,45864428250,264500,264500,264500,264000,78
|
||||
20250508,133600,45843804750,264000,264500,264500,264000,75
|
||||
20250508,133500,45823981250,264500,264500,264500,264000,142
|
||||
20250508,133400,45786474250,264500,264500,264500,264000,48
|
||||
20250508,133300,45773783750,264500,264500,264500,264000,32
|
||||
20250508,133200,45765322500,264500,264500,264500,264000,21
|
||||
20250508,133100,45759768500,264000,264500,264500,264000,40
|
||||
20250508,133000,45749200000,264500,264000,264500,264000,16
|
||||
20250508,132900,45744970000,264500,263500,264500,263500,2200
|
||||
20250508,132800,45164028500,264000,263500,264000,263500,65
|
||||
20250508,132700,45146874000,264000,264500,264500,264000,1330
|
||||
20250508,132600,44795724500,264000,264500,264500,264000,119
|
||||
20250508,132500,44764255250,264000,264000,264500,264000,44
|
||||
20250508,132400,44752622750,264500,264500,264500,264000,23
|
||||
20250508,132300,44746540000,264000,264500,264500,264000,77
|
||||
20250508,132200,44726193250,264000,264000,264500,264000,61
|
||||
20250508,132100,44710070750,264000,264500,264500,264000,47
|
||||
20250508,132000,44697645250,264500,264000,264500,264000,17
|
||||
20250508,131900,44693155000,264500,264500,264500,264000,216
|
||||
20250508,131800,44636024000,264500,264500,265000,264500,694
|
||||
20250508,131700,44452447500,264500,265500,265500,264500,596
|
||||
20250508,131600,44294508500,265500,265500,265500,265000,79
|
||||
20250508,131500,44273536000,265500,265500,265500,265000,71
|
||||
20250508,131400,44254697500,265500,265500,266000,265000,95
|
||||
20250508,131300,44229468500,265500,266000,266000,265500,539
|
||||
20250508,131200,44086336000,266000,265750,266000,265500,125
|
||||
20250508,131100,44053129250,265500,265500,266000,265500,69
|
||||
20250508,131000,44034790750,265750,265500,266000,265500,82
|
||||
20250508,130900,44012993000,265500,265500,266000,265500,193
|
||||
20250508,130800,43961731750,266000,266000,266000,265500,146
|
||||
20250508,130700,43922909250,266000,265750,266000,265500,173
|
||||
20250508,130600,43876942000,265500,265500,266000,265500,1081
|
||||
20250508,130500,43589931500,265000,265000,265500,265000,69
|
||||
20250508,130400,43571613000,265000,265000,265500,265000,149
|
||||
20250508,130300,43532058500,265000,265500,265500,265000,243
|
||||
20250508,130200,43467627750,265000,265000,265500,265000,122
|
||||
20250508,130100,43435275250,265500,265000,265500,265000,40
|
||||
20250508,130000,43424656750,265500,265500,265500,265000,145
|
||||
20250508,125900,43386189500,265500,265500,266000,265000,384
|
||||
20250508,125800,43284221500,265500,265500,266000,265500,136
|
||||
20250508,125700,43248096000,266000,265500,266000,265500,195
|
||||
20250508,125600,43196279000,265500,265500,266000,265500,118
|
||||
20250508,125500,43164914000,266000,265500,266000,265500,200
|
||||
20250508,125400,43111798500,265500,265500,265500,265000,656
|
||||
20250508,125300,42937631500,265500,265000,265500,265000,57
|
||||
20250508,125200,42922510250,265500,265500,265500,265000,68
|
||||
20250508,125100,42904458750,265500,265500,265500,265000,60
|
||||
20250508,125000,42888530750,265500,265500,265500,265500,43
|
||||
20250508,124900,42877114250,265500,265000,265500,264500,1003
|
||||
20250508,124800,42611304250,265000,265000,265000,264500,781
|
||||
20250508,124700,42404340250,265000,264500,265000,264500,141
|
||||
20250508,124600,42367020500,264500,265000,265000,264500,59
|
||||
20250508,124500,42351387500,265000,264500,265000,264500,58
|
||||
20250508,124400,42336024000,265000,265000,265000,264500,63
|
||||
20250508,124300,42319337000,264500,264500,265000,264500,185
|
||||
20250508,124200,42270384000,264500,265000,265000,264500,110
|
||||
20250508,124100,42241271000,264500,265000,265000,264500,191
|
||||
20250508,124000,42190717000,265000,265000,265000,264500,192
|
||||
20250508,123900,42139914750,265000,264500,265000,264500,266
|
||||
20250508,123800,42069541250,265000,265000,265000,264500,78
|
||||
20250508,123700,42048871750,265000,264500,265000,264500,66
|
||||
20250508,123600,42031383750,265000,264500,265000,264500,603
|
||||
20250508,123500,41871865750,265000,265000,265000,264500,327
|
||||
20250508,123400,41785264250,265000,265000,265000,264500,595
|
||||
20250508,123300,41627592250,265000,264500,265000,264500,125
|
||||
20250508,123200,41594491750,264500,264750,265000,264500,94
|
||||
20250508,123100,41569602500,265000,265000,265000,264500,77
|
||||
20250508,123000,41549198000,265000,265000,265000,264500,234
|
||||
20250508,122900,41487189000,264500,265000,265000,264500,706
|
||||
20250508,122800,41300422500,265000,264500,265000,264500,130
|
||||
20250508,122700,41266015500,264500,264500,265000,264500,55
|
||||
20250508,122600,41251447000,265000,264750,265000,264500,483
|
||||
20250508,122500,41123650000,265000,265000,265000,264500,54
|
||||
20250508,122400,41109340750,265000,265000,265000,264500,255
|
||||
20250508,122300,41041862250,264500,265000,265000,264500,72
|
||||
20250508,122200,41022788750,265000,264750,265000,264500,504
|
||||
20250508,122100,40889251250,265000,264500,265000,264500,233
|
||||
20250508,122000,40827508750,265000,265000,265000,264500,46
|
||||
20250508,121900,40815319750,265000,264500,265000,264500,129
|
||||
20250508,121800,40781155250,265000,265000,265000,264500,58
|
||||
20250508,121700,40765787500,265000,264500,265000,264500,83
|
||||
20250508,121600,40743813500,264500,264500,265000,264500,241
|
||||
20250508,121500,40680021500,265000,264500,265000,264500,738
|
||||
20250508,121400,40484796500,264500,264500,264500,264000,187
|
||||
20250508,121300,40435338500,264500,264500,265000,264000,634
|
||||
20250508,121200,40267669500,265000,265000,265000,264500,100
|
||||
20250508,121100,40241192500,265000,264500,265000,264500,170
|
||||
20250508,121000,40196205000,264500,265000,265000,264500,76
|
||||
20250508,120900,40176069500,265000,264500,265000,264500,262
|
||||
20250508,120800,40106756000,265000,265000,265000,264500,61
|
||||
20250508,120700,40090591500,264500,265000,265000,264500,134
|
||||
20250508,120600,40055126000,264500,264500,265000,264500,199
|
||||
20250508,120500,40002462500,264500,264500,265000,264500,320
|
||||
20250508,120400,39917807250,264500,264500,265000,264500,287
|
||||
20250508,120300,39841857750,264500,265000,265000,264500,97
|
||||
20250508,120200,39816163750,265000,264500,265000,264500,339
|
||||
20250508,120100,39726384250,264500,264500,264500,264000,59
|
||||
20250508,120000,39710782250,264500,264500,265000,264000,135
|
||||
20250508,115900,39675062250,264500,264500,265000,264500,228
|
||||
20250508,115800,39614737250,265000,264500,265000,264000,414
|
||||
20250508,115700,39505287250,264500,264000,264500,263500,137
|
||||
20250508,115600,39469093750,264000,264000,264000,263500,211
|
||||
20250508,115500,39413400250,263500,264500,264500,263500,175
|
||||
20250508,115400,39367226250,264500,264000,264500,263500,1397
|
||||
20250508,115300,38998387750,264000,264000,264000,263500,245
|
||||
20250508,115200,38933788750,263500,263500,263500,263000,769
|
||||
20250508,115100,38731161750,263500,263500,263500,263000,105
|
||||
20250508,115000,38703499750,263500,263000,263500,263000,202
|
||||
20250508,114900,38650279750,263500,263500,264000,263000,2155
|
||||
20250508,114800,38082416750,264000,264000,264000,263500,109
|
||||
20250508,114700,38053650250,264000,263500,264000,263500,60
|
||||
20250508,114600,38037811250,263500,264250,264500,263500,121
|
||||
20250508,114500,38005850000,264000,264000,264500,264000,722
|
||||
20250508,114400,37815197500,264500,263750,264500,263500,740
|
||||
20250508,114300,37619820000,264000,264000,264000,263500,376
|
||||
20250508,114200,37520557000,264000,264000,264000,263500,249
|
||||
20250508,114100,37454829500,264000,263750,264000,263500,92
|
||||
20250508,114000,37430549750,263750,263500,264000,263500,64
|
||||
20250508,113900,37413658000,263500,264500,264500,263500,398
|
||||
20250508,113800,37308568250,264000,264000,264500,264000,77
|
||||
20250508,113700,37288207250,264000,264500,264500,264000,785
|
||||
20250508,113600,37080594750,264500,264000,264500,264000,80
|
||||
20250508,113500,37059445250,264000,264500,264500,264000,267
|
||||
20250508,113400,36988912750,264000,264500,264500,264000,162
|
||||
20250508,113300,36946128750,264500,264500,264500,264000,171
|
||||
20250508,113200,36900948250,264000,264500,264500,264000,269
|
||||
20250508,113100,36829872000,264500,264000,264500,264000,187
|
||||
20250508,113000,36780460000,264000,264000,264500,263500,257
|
||||
20250508,112900,36712565000,264500,264000,264500,263500,286
|
||||
20250508,112800,36637066000,264000,264000,264000,263500,124
|
||||
20250508,112700,36604338000,264000,263500,264000,263500,199
|
||||
20250508,112600,36551877000,263500,264000,264000,263500,178
|
||||
20250508,112500,36504925750,264000,264000,264000,263500,311
|
||||
20250508,112400,36422824750,263500,264000,264000,263500,101
|
||||
20250508,112300,36396186750,264000,264000,264000,263500,106
|
||||
20250508,112200,36368219000,264000,264000,264000,263500,124
|
||||
20250508,112100,36335484250,264000,263500,264000,263500,876
|
||||
20250508,112000,36104591750,264000,263500,264000,263000,1705
|
||||
20250508,111900,35655150750,263500,263000,263500,263000,158
|
||||
20250508,111800,35613550500,263000,263000,263500,263000,1586
|
||||
20250508,111700,35195744000,263500,263000,263500,263000,74
|
||||
20250508,111600,35176246500,263000,263000,263500,263000,1593
|
||||
20250508,111500,34756740500,263500,263500,263500,263000,378
|
||||
20250508,111400,34657305000,263500,263500,263500,263000,138
|
||||
20250508,111300,34620948000,263500,264000,264000,263000,2136
|
||||
20250508,111200,34058098500,263500,264000,264000,263500,629
|
||||
20250508,111100,33892158250,263500,264000,264000,263500,242
|
||||
20250508,111000,33828311250,263500,264000,264000,263500,189
|
||||
20250508,110900,33778436750,264000,263500,264000,263500,1484
|
||||
20250508,110800,33386685500,263500,264000,264000,263500,143
|
||||
20250508,110700,33348981500,264000,264000,264000,263500,182
|
||||
20250508,110600,33300946500,264000,264250,264500,263500,1238
|
||||
20250508,110500,32974097750,264250,264000,264500,264000,139
|
||||
20250508,110400,32937379500,264500,264000,264500,264000,105
|
||||
20250508,110300,32909641500,264500,264000,264500,264000,437
|
||||
20250508,110200,32794168500,264500,264000,264500,264000,64
|
||||
20250508,110100,32777248000,264000,264500,265000,264000,3605
|
||||
20250508,110000,31824268000,264500,264500,265000,264500,761
|
||||
20250508,105900,31622958250,264500,265000,265000,264500,616
|
||||
20250508,105800,31459988250,265000,265000,265500,264500,2340
|
||||
20250508,105700,30839782250,265000,264500,265000,264500,93
|
||||
20250508,105600,30815148750,265000,265000,265000,264500,170
|
||||
20250508,105500,30770136250,265000,265000,265500,265000,287
|
||||
20250508,105400,30694073750,265500,265500,265500,265000,348
|
||||
20250508,105300,30601811250,265000,265500,265500,265000,76
|
||||
20250508,105200,30581643000,265500,265000,265500,265000,107
|
||||
20250508,105100,30553266500,265000,264500,265500,264500,206
|
||||
20250508,105000,30498659500,264500,265000,265000,264500,376
|
||||
20250508,104900,30399052500,265000,264500,265500,264500,572
|
||||
20250508,104800,30247478000,265000,265000,265000,264500,256
|
||||
20250508,104700,30179642000,265000,265000,265500,264500,744
|
||||
20250508,104600,29982493250,265000,265500,265500,265000,462
|
||||
20250508,104500,29860031750,265500,265000,265500,264500,1034
|
||||
20250508,104400,29585838750,265000,265000,265000,264500,119
|
||||
20250508,104300,29554312750,265000,265500,265500,264500,301
|
||||
20250508,104200,29474532500,265000,265500,265500,265000,131
|
||||
20250508,104100,29439791000,265500,265000,265500,265000,1533
|
||||
20250508,104000,29033019750,265500,265500,266000,265000,455
|
||||
20250508,103900,28912355500,265000,265500,265500,265000,132
|
||||
20250508,103800,28877314500,265000,265500,265500,265000,364
|
||||
20250508,103700,28780789500,265500,265000,265500,264500,2562
|
||||
20250508,103600,28101880000,265000,265000,265000,264500,210
|
||||
20250508,103500,28046311500,265000,265000,265250,264500,2073
|
||||
20250508,103400,27496972250,264500,264500,265000,264500,423
|
||||
20250508,103300,27384924250,265000,265500,265500,265000,2054
|
||||
20250508,103200,26840576750,265500,265500,265500,265000,158
|
||||
20250508,103100,26798641750,266000,266000,266000,265500,212
|
||||
20250508,103000,26742318250,265500,265500,266000,265500,257
|
||||
20250508,102900,26674065750,266000,266000,266000,265500,151
|
||||
20250508,102800,26633928750,266000,265500,266000,265500,247
|
||||
20250508,102700,26568322750,265500,266000,266500,265500,2094
|
||||
20250508,102600,26012326000,266000,266500,266500,266000,1360
|
||||
20250508,102500,25650508000,266500,266500,266500,266000,106
|
||||
20250508,102400,25622267500,266000,266500,266500,266000,642
|
||||
20250508,102300,25451184000,266500,266500,266500,266000,222
|
||||
20250508,102200,25392104750,266500,266000,266500,266000,51
|
||||
20250508,102100,25378517750,266500,266500,266500,266000,676
|
||||
20250508,102000,25198641250,266500,266500,266500,266000,895
|
||||
20250508,101900,24960133500,266500,266500,267000,266000,1626
|
||||
20250508,101800,24526806500,266500,266000,266500,266000,232
|
||||
20250508,101700,24465005500,266250,266000,266250,266000,165
|
||||
20250508,101600,24421097750,266250,266250,266250,266000,388
|
||||
20250508,101500,24317876500,266000,266500,266500,266000,160
|
||||
20250508,101400,24275299250,266500,266750,266750,266250,268
|
||||
20250508,101300,24203875750,266750,266500,267000,266500,109
|
||||
20250508,101200,24174816000,267000,266750,267000,266000,837
|
||||
20250508,101100,23951912000,267000,267500,267500,266500,1223
|
||||
20250508,101000,23625061750,267500,268000,268000,267500,163
|
||||
20250508,100900,23581446000,268000,268000,268500,267500,872
|
||||
20250508,100800,23348037000,268000,267500,268500,267000,479
|
||||
20250508,100700,23219820250,267000,266500,267500,266000,1179
|
||||
20250508,100600,22905449500,266500,266000,266500,266000,145
|
||||
20250508,100500,22866868000,266500,266500,266500,266000,110
|
||||
20250508,100400,22837559500,266000,265500,266500,265500,4108
|
||||
20250508,100300,21744798000,266000,266000,266500,265500,1313
|
||||
20250508,100200,21395548000,266000,267000,267000,266000,1689
|
||||
20250508,100100,20945478500,267000,267000,267000,266500,1021
|
||||
20250508,100000,20672907750,267000,267000,267500,267000,750
|
||||
20250508,095900,20472646750,267000,267000,267500,267000,221
|
||||
20250508,095800,20413575250,267500,268500,268500,267000,574
|
||||
20250508,095700,20259907250,268500,269000,269000,268000,515
|
||||
20250508,095600,20121622750,269000,267500,269000,267500,2384
|
||||
20250508,095500,19482330250,268000,267500,268000,267250,1154
|
||||
20250508,095400,19173641250,267750,267750,267750,267500,86
|
||||
20250508,095300,19150627000,267500,268000,268000,267500,167
|
||||
20250508,095200,19105915750,267500,268000,268000,267500,416
|
||||
20250508,095100,18994619750,268000,268000,268500,268000,919
|
||||
20250508,095000,18748305500,268500,268000,268500,268000,176
|
||||
20250508,094900,18701083000,268000,268000,268500,268000,665
|
||||
20250508,094800,18522860000,268000,267500,268000,267500,147
|
||||
20250508,094700,18483505000,267500,268000,268500,267500,1339
|
||||
20250508,094600,18124645000,268000,268250,268500,268000,420
|
||||
20250508,094500,18011977000,268500,269000,269000,268000,527
|
||||
20250508,094400,17870559250,269000,269000,269500,268500,1608
|
||||
20250508,094300,17437930750,269500,269250,269500,269000,225
|
||||
20250508,094200,17377370250,269250,269000,269500,269000,303
|
||||
20250508,094100,17295812000,269000,269500,269500,269000,476
|
||||
20250508,094000,17167693000,269500,269500,269500,269000,152
|
||||
20250508,093900,17126780500,269000,270000,270000,269000,1934
|
||||
20250508,093800,16605475500,270000,269500,270000,269500,249
|
||||
20250508,093700,16538313750,269500,270000,270000,269500,237
|
||||
20250508,093600,16474381500,270000,269000,270000,269000,646
|
||||
20250508,093500,16300256500,269500,269500,270000,269000,1204
|
||||
20250508,093400,15975887500,269500,268000,270000,268000,2168
|
||||
20250508,093300,15392493000,268000,268500,269500,268000,1809
|
||||
20250508,093200,14906096500,268500,269500,269500,268500,1613
|
||||
20250508,093100,14472226250,269500,270500,270500,269000,2601
|
||||
20250508,093000,13770813000,270500,271000,271500,270500,2231
|
||||
20250508,092900,13166578000,271000,271000,271000,270500,2590
|
||||
20250508,092800,12465159750,270500,267500,271000,267500,10998
|
||||
20250508,092700,9503375750,268000,267500,268000,267000,1794
|
||||
20250508,092600,9023160000,267750,267500,268000,267000,1682
|
||||
20250508,092500,8573161500,267000,267000,267500,267000,599
|
||||
20250508,092400,8413004250,267500,267000,267500,267000,2313
|
||||
20250508,092300,7794646250,267500,267500,267500,267000,1124
|
||||
20250508,092200,7494452500,267500,267500,268000,267000,2751
|
||||
20250508,092100,6758025500,267500,266500,267500,266000,2583
|
||||
20250508,092000,6068801750,266000,265000,266500,265000,1724
|
||||
20250508,091900,5610420500,265000,264750,265500,264500,2030
|
||||
20250508,091800,5072229000,264750,264500,265000,264250,1657
|
||||
20250508,091700,4633670000,264500,264000,264500,264000,41
|
||||
20250508,091600,4622838750,264500,263500,264500,263500,697
|
||||
20250508,091500,4438829750,263500,263500,264000,263500,1774
|
||||
20250508,091400,3971167500,263500,262500,263500,262500,720
|
||||
20250508,091300,3781785500,263000,263000,263500,262500,731
|
||||
20250508,091200,3589542500,263000,263750,263750,263000,1206
|
||||
20250508,091100,3272011500,264000,264000,264000,263500,460
|
||||
20250508,091000,3150716000,264000,263250,264000,263250,266
|
||||
20250508,090900,3080597250,263500,263500,263500,263000,255
|
||||
20250508,090800,3013489000,263500,263000,263500,263000,411
|
||||
20250508,090700,2905223000,263000,264000,264000,263000,1753
|
||||
20250508,090600,2443400250,264250,265000,265000,264000,155
|
||||
20250508,090500,2402423000,265000,265500,265500,264500,602
|
||||
20250508,090400,2243110000,265000,264500,265500,264000,1672
|
||||
20250508,090300,1800274500,264500,264500,265000,264000,893
|
||||
20250508,090200,1564393000,264500,264000,264500,264000,368
|
||||
20250508,090100,1467105500,264500,263000,264500,262500,1811
|
||||
20250508,090000,990486000,263000,265500,266000,263000,3746
|
||||
|
Reference in New Issue
Block a user