Update 2025-05-12 2741 candle_min
This commit is contained in:
572
005490/min/candle-20250512.csv
Normal file
572
005490/min/candle-20250512.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,183000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,182900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,182000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,181000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,180000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,175900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,175000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,174000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,173000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,172900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,172000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,171000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,170000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,165900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,165000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,164000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,163000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,162900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,162000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,161000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,160000,45773105500,263000,263000,263000,263000,25297
|
||||
20250512,155900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,155000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,154000,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153900,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153800,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153700,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153600,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153500,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153400,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153300,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153200,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153100,45773105500,263000,263000,263000,263000,0
|
||||
20250512,153000,45773105500,263000,263000,263000,263000,50594
|
||||
20250512,152900,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152800,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152700,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152600,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152500,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152400,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152300,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152200,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152100,39119994500,262500,262500,262500,262500,0
|
||||
20250512,152000,39119994500,262500,262500,262500,262500,0
|
||||
20250512,151900,39119994500,262500,262500,263000,262500,507
|
||||
20250512,151800,38986804500,262750,262500,263000,262500,333
|
||||
20250512,151700,38899267250,262500,263000,263000,262500,809
|
||||
20250512,151600,38686620500,262500,262500,263000,262500,282
|
||||
20250512,151500,38612495500,263000,262500,263000,262500,357
|
||||
20250512,151400,38518647000,262500,263000,263000,262500,595
|
||||
20250512,151300,38362300500,263000,262750,263000,262500,449
|
||||
20250512,151200,38244240500,263000,263000,263000,262750,247
|
||||
20250512,151100,38179292000,262500,262500,263000,262500,272
|
||||
20250512,151000,38107829000,263000,263000,263000,262500,370
|
||||
20250512,150900,38010600000,262500,262500,263000,262500,181
|
||||
20250512,150800,37963033000,262500,262500,263000,262000,958
|
||||
20250512,150700,37711491000,263000,262500,263000,262500,472
|
||||
20250512,150600,37587515500,263000,262500,263000,262000,2171
|
||||
20250512,150500,37017525500,262250,262500,262500,262250,215
|
||||
20250512,150400,36961099750,262250,262500,262500,262000,196
|
||||
20250512,150300,36909664000,262000,262500,262500,262000,235
|
||||
20250512,150200,36848004000,262500,262000,262500,262000,195
|
||||
20250512,150100,36796828000,262500,262000,262500,262000,193
|
||||
20250512,150000,36746188000,262000,262000,262500,262000,172
|
||||
20250512,145900,36701052250,262000,262500,262500,262000,355
|
||||
20250512,145800,36607904250,262500,262000,262500,262000,220
|
||||
20250512,145700,36550171250,262000,262000,262500,262000,194
|
||||
20250512,145600,36499294250,262500,262000,262500,262000,195
|
||||
20250512,145500,36448193750,262500,262000,262500,262000,512
|
||||
20250512,145400,36314041250,262500,262250,262500,262000,129
|
||||
20250512,145300,36280215000,262500,262500,262500,262250,111
|
||||
20250512,145200,36251089750,262250,262250,262500,262250,54
|
||||
20250512,145100,36236922500,262500,262500,262500,262250,436
|
||||
20250512,145000,36122474500,262500,262500,262500,262000,115
|
||||
20250512,144900,36092294000,262500,262750,263000,262000,643
|
||||
20250512,144800,35923501500,262500,263000,263000,262500,399
|
||||
20250512,144700,35818758500,262500,262500,263000,262500,419
|
||||
20250512,144600,35708752000,263000,262500,263000,262500,378
|
||||
20250512,144500,35609505500,262500,263000,263000,262500,334
|
||||
20250512,144400,35521812500,263000,263000,263000,262500,245
|
||||
20250512,144300,35457404250,262750,263000,263000,262750,120
|
||||
20250512,144200,35425861500,262750,263000,263000,262500,431
|
||||
20250512,144100,35312516500,262500,262750,263000,262500,159
|
||||
20250512,144000,35270739500,262500,263000,263000,262500,75
|
||||
20250512,143900,35251040500,262500,262500,263000,262500,103
|
||||
20250512,143800,35223976500,262500,263000,263000,262500,111
|
||||
20250512,143700,35194800750,263000,263000,263000,262500,274
|
||||
20250512,143600,35122767500,262500,262750,263000,262500,2050
|
||||
20250512,143500,34583630750,263000,263000,263000,262500,531
|
||||
20250512,143400,34444018250,263000,262500,263000,262500,367
|
||||
20250512,143300,34347521750,263000,262750,263000,262500,1375
|
||||
20250512,143200,33986000000,262750,262500,263000,262500,337
|
||||
20250512,143100,33897402500,263000,263000,263000,262500,568
|
||||
20250512,143000,33748114750,263000,262500,263000,262500,780
|
||||
20250512,142900,33543072000,262500,262000,263000,261750,3496
|
||||
20250512,142800,32626463500,262000,262000,262000,261500,107
|
||||
20250512,142700,32598447750,261500,261500,262000,261500,60
|
||||
20250512,142600,32582737750,261500,261750,262000,261500,88
|
||||
20250512,142500,32559704000,261750,261500,262000,261500,112
|
||||
20250512,142400,32530379750,262000,261500,262000,261500,79
|
||||
20250512,142300,32509704750,262000,261500,262000,261500,127
|
||||
20250512,142200,32476463750,262000,261500,262000,261500,74
|
||||
20250512,142100,32457093250,262000,262000,262000,261500,173
|
||||
20250512,142000,32411829750,261500,262000,262000,261500,165
|
||||
20250512,141900,32368626500,262000,261500,262000,261500,129
|
||||
20250512,141800,32334855000,261500,261500,262000,261500,73
|
||||
20250512,141700,32315757000,262000,261750,262000,261500,82
|
||||
20250512,141600,32294302750,262000,261500,262000,261500,44
|
||||
20250512,141500,32282777250,262000,262000,262500,261500,2975
|
||||
20250512,141400,31503199250,261500,262000,262000,261500,913
|
||||
20250512,141300,31264388250,261500,262000,262000,261500,165
|
||||
20250512,141200,31221222500,261500,261500,262000,261000,330
|
||||
20250512,141100,31134925250,261500,261500,262000,261000,548
|
||||
20250512,141000,30991611750,261500,262000,262000,261500,159
|
||||
20250512,140900,30950028000,262000,261500,262000,261500,199
|
||||
20250512,140800,30897976500,261500,261500,262000,261000,146
|
||||
20250512,140700,30859792500,261000,261250,262000,261000,2778
|
||||
20250512,140600,30133446250,261250,261000,261250,261000,81
|
||||
20250512,140500,30112297000,261250,261000,261250,261000,93
|
||||
20250512,140400,30088020000,261000,261000,261250,261000,107
|
||||
20250512,140300,30060089500,261250,261250,261250,261000,670
|
||||
20250512,140200,29885213750,261000,261000,261250,261000,86
|
||||
20250512,140100,29862758750,261000,261250,261250,261000,203
|
||||
20250512,140000,29809764750,261000,261000,261250,261000,70
|
||||
20250512,135900,29791487750,261250,261000,261250,261000,169
|
||||
20250512,135800,29747376000,261000,261000,261250,261000,104
|
||||
20250512,135700,29720230250,261000,261000,261500,261000,194
|
||||
20250512,135600,29669592500,261000,261000,261500,261000,216
|
||||
20250512,135500,29613204000,261500,261000,261500,260750,707
|
||||
20250512,135400,29428584250,261000,261000,261250,261000,339
|
||||
20250512,135300,29340103500,261000,261000,261250,261000,76
|
||||
20250512,135200,29320264500,261500,261000,261500,261000,1839
|
||||
20250512,135100,28840283250,260500,260750,261000,260500,62
|
||||
20250512,135000,28824121250,260750,260500,260750,260500,155
|
||||
20250512,134900,28783740750,260500,260500,261000,260500,54
|
||||
20250512,134800,28769665750,260500,261000,261000,260500,107
|
||||
20250512,134700,28741780750,261000,260500,261000,260500,32
|
||||
20250512,134600,28733442000,260500,260750,261000,260500,110
|
||||
20250512,134500,28704773000,260750,260500,261000,260500,247
|
||||
20250512,134400,28640412500,260500,260750,260750,260500,71
|
||||
20250512,134300,28621914500,260750,260500,261000,260000,318
|
||||
20250512,134200,28539077250,260750,260500,260750,260500,649
|
||||
20250512,134100,28370010500,260750,260500,260750,260500,250
|
||||
20250512,134000,28304883250,260500,260500,260750,260500,188
|
||||
20250512,133900,28255907750,260750,260500,261000,260500,89
|
||||
20250512,133800,28232719250,261000,260500,261000,260500,400
|
||||
20250512,133700,28128513250,260500,260500,261000,260500,131
|
||||
20250512,133600,28094383750,261000,261000,261000,260500,104
|
||||
20250512,133500,28067284250,260500,261000,261000,260500,107
|
||||
20250512,133400,28039398750,261000,261000,261000,260500,83
|
||||
20250512,133300,28017773250,260500,261000,261000,260500,153
|
||||
20250512,133200,27977907500,261000,260500,261000,260500,42
|
||||
20250512,133100,27966957500,261000,261000,261000,260500,163
|
||||
20250512,133000,27924470000,261000,261000,261000,260500,60
|
||||
20250512,132900,27908820500,261000,260500,261000,260500,361
|
||||
20250512,132800,27814741000,261000,260500,261000,260500,77
|
||||
20250512,132700,27794671500,260500,260500,261000,260500,287
|
||||
20250512,132600,27719884000,260500,261000,261000,260500,54
|
||||
20250512,132500,27705800750,260750,260500,261000,260500,68
|
||||
20250512,132400,27688075250,260500,260750,261000,260500,54
|
||||
20250512,132300,27674001750,260750,261000,261000,260750,45
|
||||
20250512,132200,27662266500,260750,260750,261000,260500,80
|
||||
20250512,132100,27641393000,260750,260250,261000,260250,1037
|
||||
20250512,132000,27371130500,260250,260500,260500,260000,67
|
||||
20250512,131900,27353692500,260500,260000,260500,260000,1039
|
||||
20250512,131800,27083547000,260000,260500,260750,260000,381
|
||||
20250512,131700,26984313000,260500,260500,261000,260500,174
|
||||
20250512,131600,26938984500,260500,260500,261000,260500,164
|
||||
20250512,131500,26896258500,261000,260500,261000,260500,4179
|
||||
20250512,131400,25807428000,260500,260000,260500,260000,60
|
||||
20250512,131300,25791810500,260000,260000,260500,259500,1327
|
||||
20250512,131200,25446752000,260000,260000,260000,259500,42
|
||||
20250512,131100,25435847500,259500,259500,260000,259500,76
|
||||
20250512,131000,25416101000,259500,259500,260000,259500,377
|
||||
20250512,130900,25318245000,259500,260000,260000,259500,260
|
||||
20250512,130800,25250720500,259500,260000,260500,259500,1246
|
||||
20250512,130700,24926728000,260000,260000,260500,259500,343
|
||||
20250512,130600,24837553000,260000,260000,260500,260000,179
|
||||
20250512,130500,24791004750,260500,260500,260500,260000,87
|
||||
20250512,130400,24768362500,260500,259000,260500,259000,3745
|
||||
20250512,130300,23795455500,259500,259000,259500,259000,43
|
||||
20250512,130200,23784308000,259000,259500,259500,259000,55
|
||||
20250512,130100,23770050000,259000,259000,259500,259000,49
|
||||
20250512,130000,23757345500,259000,259250,259250,259000,98
|
||||
20250512,125900,23731954250,259000,259000,259250,259000,38
|
||||
20250512,125800,23722109750,259250,259500,259500,259000,64
|
||||
20250512,125700,23705522250,259000,259500,259500,259000,604
|
||||
20250512,125600,23549057250,259500,259000,259500,259000,68
|
||||
20250512,125500,23531431750,259000,259500,259500,259000,44
|
||||
20250512,125400,23520017250,259500,259000,259500,259000,73
|
||||
20250512,125300,23501101250,259000,259000,259500,259000,66
|
||||
20250512,125200,23484004750,259000,259500,259500,259000,151
|
||||
20250512,125100,23444891250,259000,259000,259500,259000,41
|
||||
20250512,125000,23434268750,259000,259000,259500,259000,68
|
||||
20250512,124900,23416648750,259000,259250,259500,259000,64
|
||||
20250512,124800,23400060500,259000,259250,259250,259000,35
|
||||
20250512,124700,23390992500,259000,259000,259250,259000,84
|
||||
20250512,124600,23369234500,259000,259500,259500,259000,56
|
||||
20250512,124500,23354726000,259500,259000,259500,259000,91
|
||||
20250512,124400,23331153500,259000,259000,259250,259000,235
|
||||
20250512,124300,23270287500,259000,259000,259500,259000,62
|
||||
20250512,124200,23254226000,259000,259500,259500,259000,250
|
||||
20250512,124100,23189445500,259000,259000,259500,259000,352
|
||||
20250512,124000,23098144250,259250,259000,259500,259000,77
|
||||
20250512,123900,23078191500,259000,259000,259250,259000,128
|
||||
20250512,123800,23045036250,259250,259000,259250,259000,63
|
||||
20250512,123700,23028712250,259250,259000,259250,259000,212
|
||||
20250512,123600,22973793750,259000,259000,259500,259000,96
|
||||
20250512,123500,22948926000,259500,259500,259500,259000,45
|
||||
20250512,123400,22937259500,259000,259000,259500,259000,78
|
||||
20250512,123300,22917054500,259500,259000,259500,259000,35
|
||||
20250512,123200,22907986000,259000,259500,259500,259000,54
|
||||
20250512,123100,22893991000,259000,259000,259500,259000,50
|
||||
20250512,123000,22881034500,259500,259000,259500,259000,200
|
||||
20250512,122900,22829228000,259000,259000,259500,259000,60
|
||||
20250512,122800,22813680500,259500,259000,259500,259000,39
|
||||
20250512,122700,22803571000,259000,259000,259500,259000,243
|
||||
20250512,122600,22740631000,259000,259000,259500,259000,70
|
||||
20250512,122500,22722498000,259000,259000,259500,259000,64
|
||||
20250512,122400,22705913500,259000,259000,259500,259000,43
|
||||
20250512,122300,22694771000,259000,259000,259500,259000,41
|
||||
20250512,122200,22684149000,259500,259500,259500,259000,77
|
||||
20250512,122100,22664183500,259000,259500,259500,259000,43
|
||||
20250512,122000,22653040500,259000,259500,259500,259000,42
|
||||
20250512,121900,22642157500,259000,259000,259500,259000,57
|
||||
20250512,121800,22627392000,259000,259000,259500,259000,234
|
||||
20250512,121700,22566767000,259000,259500,259500,259000,407
|
||||
20250512,121600,22461350000,259000,259500,259500,259000,66
|
||||
20250512,121500,22444252500,259000,259500,259500,259000,80
|
||||
20250512,121400,22423525500,259000,259500,259500,259000,203
|
||||
20250512,121300,22370944500,259500,259500,259500,259000,71
|
||||
20250512,121200,22352528000,259000,259000,259500,258750,276
|
||||
20250512,121100,22281031500,259000,259000,259000,258750,63
|
||||
20250512,121000,22264716000,258750,259000,259000,258500,61
|
||||
20250512,120900,22248928750,258500,258500,259000,258500,115
|
||||
20250512,120800,22219176250,259000,258750,259000,258500,53
|
||||
20250512,120700,22205458750,258750,258500,259000,258500,73
|
||||
20250512,120600,22186563750,259000,259000,259000,258500,83
|
||||
20250512,120500,22165071250,259000,259000,259000,258500,1084
|
||||
20250512,120400,21884334750,259000,258750,259000,258500,87
|
||||
20250512,120300,21861815000,259000,258500,259000,258500,57
|
||||
20250512,120200,21847064250,259000,258750,259000,258500,49
|
||||
20250512,120100,21834384750,259000,258500,259000,258500,111
|
||||
20250512,120000,21805658250,259000,258500,259000,258500,55
|
||||
20250512,115900,21791427250,258500,258500,259000,258500,58
|
||||
20250512,115800,21776431750,258500,258750,259000,258500,82
|
||||
20250512,115700,21755217750,258750,258500,259000,258500,67
|
||||
20250512,115600,21737884250,258500,258500,259000,258500,211
|
||||
20250512,115500,21683283750,258500,258500,259000,258500,45
|
||||
20250512,115400,21671645750,258500,258500,259000,258500,1354
|
||||
20250512,115300,21321625750,258500,258500,259000,258500,42
|
||||
20250512,115200,21310758750,259000,259000,259000,258500,163
|
||||
20250512,115100,21268593250,259000,258500,259000,258500,93
|
||||
20250512,115000,21244546750,258500,258500,259000,258500,362
|
||||
20250512,114900,21150814750,258500,259000,259000,258500,456
|
||||
20250512,114800,21032927750,258500,258500,259000,258500,243
|
||||
20250512,114700,20970058250,258500,258500,259000,258500,64
|
||||
20250512,114600,20953502750,258500,259000,259000,258500,72
|
||||
20250512,114500,20934861750,259000,258750,259000,258750,71
|
||||
20250512,114400,20916480750,258750,259000,259000,258500,115
|
||||
20250512,114300,20886714250,258500,259000,259000,258500,145
|
||||
20250512,114200,20849203250,258500,259000,259000,258500,225
|
||||
20250512,114100,20790979500,258750,258500,259000,258500,153
|
||||
20250512,114000,20751370500,259000,259000,259000,258500,146
|
||||
20250512,113900,20713604000,258500,258500,259000,258500,136
|
||||
20250512,113800,20678437500,259000,259000,259000,258500,72
|
||||
20250512,113700,20659801000,259000,259000,259000,258500,558
|
||||
20250512,113600,20515517250,258500,258500,259000,258500,77
|
||||
20250512,113500,20495603750,258500,259000,259000,258500,142
|
||||
20250512,113400,20458864250,259000,259000,259000,258500,46
|
||||
20250512,113300,20446964750,259000,259000,259000,258500,90
|
||||
20250512,113200,20423657250,259000,259000,259000,258500,66
|
||||
20250512,113100,20406584250,258500,258500,259000,258500,47
|
||||
20250512,113000,20394424750,259000,259000,259500,258500,587
|
||||
20250512,112900,20242398750,259000,259000,259500,259000,44
|
||||
20250512,112800,20230999250,259000,259000,259500,259000,98
|
||||
20250512,112700,20205612750,259500,259000,259500,259000,1219
|
||||
20250512,112600,19889877250,259500,259000,259500,259000,93
|
||||
20250512,112500,19865773750,259000,259000,259500,259000,136
|
||||
20250512,112400,19830542250,259500,259000,259500,259000,195
|
||||
20250512,112300,19780015750,259000,258500,259500,258500,1120
|
||||
20250512,112200,19489941250,258500,259000,259000,258500,33
|
||||
20250512,112100,19481403750,258500,259000,259000,258500,57
|
||||
20250512,112000,19466658250,258500,259000,259000,258500,50
|
||||
20250512,111900,19453723250,258500,259000,259000,258500,254
|
||||
20250512,111800,19387959250,259000,259000,259500,258750,199
|
||||
20250512,111700,19336409000,258500,258500,259000,258500,67
|
||||
20250512,111600,19319084000,258500,258500,259000,258500,33
|
||||
20250512,111500,19310544000,258500,259000,259000,258500,109
|
||||
20250512,111400,19282336500,259500,258500,259500,258500,599
|
||||
20250512,111300,19127206500,258500,258750,259000,258500,240
|
||||
20250512,111200,19065129500,258500,259000,259250,258500,1797
|
||||
20250512,111100,18599717000,259000,259000,259250,259000,44
|
||||
20250512,111000,18588315500,259000,259000,259500,259000,72
|
||||
20250512,110900,18569657000,259500,259500,259500,259000,57
|
||||
20250512,110800,18554880500,259500,259500,259500,259000,46
|
||||
20250512,110700,18542961000,259000,259000,259500,259000,34
|
||||
20250512,110600,18534153000,259000,260000,260000,259000,3041
|
||||
20250512,110500,17745019000,259500,260000,260000,259500,234
|
||||
20250512,110400,17684279000,260000,259500,260000,259500,885
|
||||
20250512,110300,17454198500,259500,260000,260000,259500,166
|
||||
20250512,110200,17411085500,260000,259500,260000,259500,42
|
||||
20250512,110100,17400176500,259500,260000,260000,259500,110
|
||||
20250512,110000,17371618000,260000,259500,260000,259500,82
|
||||
20250512,105900,17350327500,260000,260000,260000,259500,93
|
||||
20250512,105800,17326172500,260000,259500,260000,259500,70
|
||||
20250512,105700,17307996000,259500,259500,260000,259500,99
|
||||
20250512,105600,17282293000,260000,260000,260000,259500,69
|
||||
20250512,105500,17264374000,260000,259500,260000,259500,134
|
||||
20250512,105400,17229592500,260000,260000,260000,259500,114
|
||||
20250512,105300,17199995500,259500,260000,260000,259500,115
|
||||
20250512,105200,17170133000,259500,259500,260000,259500,123
|
||||
20250512,105100,17138207000,260000,259500,260000,259500,86
|
||||
20250512,105000,17115877000,260000,259500,260000,259500,157
|
||||
20250512,104900,17075129500,259500,259500,260000,259500,92
|
||||
20250512,104800,17051250500,259500,259500,260000,259500,126
|
||||
20250512,104700,17018547500,259500,259500,260000,259500,158
|
||||
20250512,104600,16977541000,260000,259500,260000,259500,52
|
||||
20250512,104500,16964039500,259500,259500,260000,259500,177
|
||||
20250512,104400,16918096500,259500,259000,259750,259000,592
|
||||
20250512,104300,16764481750,259500,259500,259500,259000,250
|
||||
20250512,104200,16699625000,259750,259500,259750,259500,264
|
||||
20250512,104100,16631111750,259500,259000,260000,259000,581
|
||||
20250512,104000,16480342250,259500,259000,259500,259000,106
|
||||
20250512,103900,16452858750,259000,259500,259500,259000,60
|
||||
20250512,103800,16437306250,259500,259500,259500,259000,75
|
||||
20250512,103700,16417854750,259500,259000,259500,259000,78
|
||||
20250512,103600,16397636250,259000,259500,259500,259000,49
|
||||
20250512,103500,16384938750,259500,259000,259500,259000,573
|
||||
20250512,103400,16236253250,259500,259000,259500,259000,41
|
||||
20250512,103300,16225628250,259000,259000,259500,259000,181
|
||||
20250512,103200,16178730750,259500,259000,259500,259000,149
|
||||
20250512,103100,16140089250,259000,259000,259500,259000,295
|
||||
20250512,103000,16063669250,259000,259000,259500,259000,237
|
||||
20250512,102900,16002171250,259000,259500,259750,259000,221
|
||||
20250512,102800,15944824250,259500,259000,260000,259000,269
|
||||
20250512,102700,15875018000,259500,259500,260000,259000,104
|
||||
20250512,102600,15848037250,259750,260000,260000,259500,260
|
||||
20250512,102500,15780552500,260000,259000,260000,259000,545
|
||||
20250512,102400,15639121750,259000,259500,259500,259000,72
|
||||
20250512,102300,15620456250,259000,259500,259500,259000,123
|
||||
20250512,102200,15588541250,259000,259000,259500,259000,273
|
||||
20250512,102100,15517774250,259000,259500,259500,259000,66
|
||||
20250512,102000,15500654250,259500,259500,260000,259000,621
|
||||
20250512,101900,15339445250,259000,259000,260000,259000,1434
|
||||
20250512,101800,14967586750,259000,258500,259000,258500,1043
|
||||
20250512,101700,14697454750,259000,258500,259000,258500,106
|
||||
20250512,101600,14670032250,259000,258500,259000,258500,310
|
||||
20250512,101500,14589878250,258500,258500,258500,258000,277
|
||||
20250512,101400,14518276250,258500,258750,258750,258500,217
|
||||
20250512,101300,14462169250,259000,258500,259000,258500,1681
|
||||
20250512,101200,14026996000,258500,258500,259000,258500,87
|
||||
20250512,101100,14004484250,258500,258750,258750,258500,79
|
||||
20250512,101000,13984052250,258750,258500,259000,258500,1127
|
||||
20250512,100900,13692251750,259000,259000,259250,258750,809
|
||||
20250512,100800,13482715250,259000,258500,259000,258500,154
|
||||
20250512,100700,13442841500,259000,258500,259000,258500,67
|
||||
20250512,100600,13425494750,259000,258500,259000,258000,395
|
||||
20250512,100500,13323375250,258500,258000,259000,258000,513
|
||||
20250512,100400,13190777750,258500,258500,259000,258000,449
|
||||
20250512,100300,13074721250,258500,258000,258500,258000,498
|
||||
20250512,100200,12946034000,258500,258500,258750,258000,1037
|
||||
20250512,100100,12677989000,258500,258500,258750,258000,519
|
||||
20250512,100000,12543889250,258500,258750,259000,258000,2365
|
||||
20250512,095900,11932476250,258500,259000,259000,258500,377
|
||||
20250512,095800,11834869750,259000,258500,259000,258500,78
|
||||
20250512,095700,11814698250,258500,258500,259000,258500,2876
|
||||
20250512,095600,11071250500,258500,259000,259250,258500,185
|
||||
20250512,095500,11023352250,259000,259000,259500,258750,634
|
||||
20250512,095400,10859141750,259000,259000,259500,258750,340
|
||||
20250512,095300,10771077000,259000,258500,259000,258500,482
|
||||
20250512,095200,10646274000,258500,259000,259000,258500,382
|
||||
20250512,095100,10547425250,259000,259000,259250,258500,769
|
||||
20250512,095000,10348263500,259000,258500,259500,258500,533
|
||||
20250512,094900,10210206000,259000,259000,259250,258500,527
|
||||
20250512,094800,10073744250,258750,259000,259000,258500,642
|
||||
20250512,094700,9907513500,259000,259000,259250,258500,809
|
||||
20250512,094600,9697995750,259000,259000,259000,258500,113
|
||||
20250512,094500,9668762250,258500,259500,259500,258500,1379
|
||||
20250512,094400,9311626250,259000,259250,259500,259000,200
|
||||
20250512,094300,9259760250,259250,259500,260500,259250,1475
|
||||
20250512,094200,8876544250,260000,259500,260000,259000,616
|
||||
20250512,094100,8716678000,259500,259000,259500,259000,271
|
||||
20250512,094000,8646375250,259500,259000,259500,259000,1132
|
||||
20250512,093900,8352866250,259000,259250,259250,259000,241
|
||||
20250512,093800,8290418750,259000,259000,259250,259000,224
|
||||
20250512,093700,8232396750,259250,259500,259500,259000,157
|
||||
20250512,093600,8191731500,259500,259250,259500,259000,1090
|
||||
20250512,093500,7909411250,259500,259250,259500,259000,297
|
||||
20250512,093400,7832365250,259500,259250,259500,259000,701
|
||||
20250512,093300,7650540750,259250,259000,259500,259000,80
|
||||
20250512,093200,7629802000,259000,259500,259500,259000,93
|
||||
20250512,093100,7605702000,259000,259250,259500,259000,60
|
||||
20250512,093000,7590150250,259500,258500,259500,258500,1006
|
||||
20250512,092900,7329554250,258500,258500,258750,258500,141
|
||||
20250512,092800,7293092500,258750,259000,259500,258500,935
|
||||
20250512,092700,7051101750,259000,259500,259500,258500,1459
|
||||
20250512,092600,6672902500,259500,259750,260500,259500,2735
|
||||
20250512,092500,5961710000,259500,259750,259750,259500,103
|
||||
20250512,092400,5934968500,259750,259500,260000,259500,33
|
||||
20250512,092300,5926389250,259500,259500,260000,259000,246
|
||||
20250512,092200,5862541250,259500,259500,259500,259500,534
|
||||
20250512,092100,5723968250,259500,259500,260000,259500,243
|
||||
20250512,092000,5660909250,259500,260000,260000,259500,132
|
||||
20250512,091900,5626651750,260000,259500,260000,259500,424
|
||||
20250512,091800,5516618250,259500,259500,260000,259500,451
|
||||
20250512,091700,5399559500,259500,258500,260000,258500,1966
|
||||
20250512,091600,4889801000,258500,259000,259000,258500,416
|
||||
20250512,091500,4782247000,258500,258500,259000,258500,97
|
||||
20250512,091400,4757172000,259000,258500,259000,258000,477
|
||||
20250512,091300,4633854500,258500,258500,259000,258500,410
|
||||
20250512,091200,4527864500,259000,258500,259000,258500,408
|
||||
20250512,091100,4422388250,259000,259000,259000,258000,1927
|
||||
20250512,091000,3924221750,259000,258500,259000,258500,944
|
||||
20250512,090900,3680044750,259000,258750,259000,258500,674
|
||||
20250512,090800,3505511500,258750,259000,259000,258500,1142
|
||||
20250512,090700,3209770000,259500,259500,259500,258500,2072
|
||||
20250512,090600,2673072250,259500,260000,260000,259000,3193
|
||||
20250512,090500,1844381750,260000,259500,260000,259000,1064
|
||||
20250512,090400,1568282250,260000,259500,260500,259500,741
|
||||
20250512,090300,1375587250,259500,260000,260000,259500,496
|
||||
20250512,090200,1246676750,260000,260500,261000,260000,569
|
||||
20250512,090100,1098666750,261000,260500,261000,260000,822
|
||||
20250512,090000,884545750,260500,260500,261500,260500,3393
|
||||
|
Reference in New Issue
Block a user