Update 2025-05-12 2741 candle_min
This commit is contained in:
706
277810/min/candle-20250512.csv
Normal file
706
277810/min/candle-20250512.csv
Normal file
@@ -0,0 +1,706 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,204400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,204300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,204200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,204100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,204000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,203000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,202000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,201300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,201000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,200000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,195000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,194300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,194000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,193000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,192000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,191300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,191000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,190000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,185000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,184300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,184000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,183000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,182000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,181300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,181000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,180000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,175000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,174300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,174000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,173000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,172000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,171300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,171000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,170000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,165000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,164300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,164000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,163000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,162000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,161300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,161000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,160000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,155000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154400,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,154300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,154000,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153900,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153800,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153700,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153600,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153500,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153400,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153300,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153200,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153100,23332105000,274000,274000,274000,274000,0
|
||||
20250512,153000,23332105000,274000,274000,274000,274000,4450
|
||||
20250512,152900,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152800,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152700,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152600,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152500,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152400,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152300,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152200,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152100,22112805000,274000,274000,274000,274000,0
|
||||
20250512,152000,22112805000,274000,274000,274000,274000,0
|
||||
20250512,151900,22112805000,274000,273750,274000,273000,1005
|
||||
20250512,151800,21837717750,274000,273500,274000,273000,179
|
||||
20250512,151700,21788743750,273500,273500,273500,273000,290
|
||||
20250512,151600,21709430750,273500,274000,274000,273500,214
|
||||
20250512,151500,21650870250,273500,274250,274500,273500,638
|
||||
20250512,151400,21476194000,274500,273500,274500,273500,991
|
||||
20250512,151300,21204655750,273500,274000,274000,273500,448
|
||||
20250512,151200,21082068750,274000,273750,274000,273500,129
|
||||
20250512,151100,21046738750,273750,273500,274000,273000,1186
|
||||
20250512,151000,20722332250,273500,273000,273500,273000,79
|
||||
20250512,150900,20700740750,273500,273500,273500,273000,144
|
||||
20250512,150800,20661365750,273500,273500,273500,273000,142
|
||||
20250512,150700,20622577250,273000,273500,273500,273000,129
|
||||
20250512,150600,20587318250,273500,273000,273500,273000,94
|
||||
20250512,150500,20561614750,273000,273500,273500,273000,580
|
||||
20250512,150400,20403226000,273000,273500,273500,273000,200
|
||||
20250512,150300,20348614000,273500,273000,273500,273000,37
|
||||
20250512,150200,20338498500,273000,273000,273500,273000,37
|
||||
20250512,150100,20328387000,273500,273500,273500,273000,207
|
||||
20250512,150000,20271825500,273500,273000,273500,273000,134
|
||||
20250512,145900,20235234500,273000,273000,273500,273000,144
|
||||
20250512,145800,20195919500,273000,273000,273500,272500,203
|
||||
20250512,145700,20140503500,272500,273000,273000,272500,101
|
||||
20250512,145600,20112935500,273000,273000,273000,272500,93
|
||||
20250512,145500,20087555500,273000,272750,273000,272500,397
|
||||
20250512,145400,19979238250,273000,273000,273000,272500,52
|
||||
20250512,145300,19965056750,272500,272500,273000,272500,120
|
||||
20250512,145200,19932307250,273000,273000,273000,272500,85
|
||||
20250512,145100,19909106750,273000,273000,273000,272500,93
|
||||
20250512,145000,19883727250,273000,272500,273000,272500,193
|
||||
20250512,144900,19831074250,272500,273000,273500,272500,85
|
||||
20250512,144800,19807871750,273000,273000,273500,272500,297
|
||||
20250512,144700,19726797750,273000,273500,273500,272500,752
|
||||
20250512,144600,19521556750,273500,273000,273500,273000,113
|
||||
20250512,144500,19490704750,273000,273500,273500,273000,180
|
||||
20250512,144400,19441560750,273500,273000,273500,273000,265
|
||||
20250512,144300,19369207250,272500,272500,273500,272500,797
|
||||
20250512,144200,19151635250,272500,273000,273000,272500,78
|
||||
20250512,144100,19130353250,272500,273000,273000,272500,45
|
||||
20250512,144000,19118082750,273000,272500,273000,272500,34
|
||||
20250512,143900,19108809750,272500,272500,273000,272500,16
|
||||
20250512,143800,19104447750,272500,273000,273000,272500,72
|
||||
20250512,143700,19084800500,273000,272500,273000,272500,31
|
||||
20250512,143600,19076351000,272500,272500,273000,272500,15
|
||||
20250512,143500,19072262000,273000,272500,273000,272500,62
|
||||
20250512,143400,19055365000,273000,272500,273000,272500,233
|
||||
20250512,143300,18991764500,273000,272500,273000,272500,34
|
||||
20250512,143200,18982498000,272500,272500,273000,272500,59
|
||||
20250512,143100,18966419500,273000,272500,273000,272500,201
|
||||
20250512,143000,18911640000,273000,272500,273000,272000,46
|
||||
20250512,142900,18899106000,272500,272500,273000,272000,204
|
||||
20250512,142800,18843517000,272500,273000,273000,272500,82
|
||||
20250512,142700,18821170000,273000,273000,273000,272500,112
|
||||
20250512,142600,18790597000,272500,273000,273000,272500,18
|
||||
20250512,142500,18785687500,272500,272000,273000,272000,26
|
||||
20250512,142400,18778601000,273000,273000,273000,272500,256
|
||||
20250512,142300,18708836000,273000,272500,273000,272500,64
|
||||
20250512,142200,18691392000,272500,273000,273000,272500,13
|
||||
20250512,142100,18687847500,273000,272500,273000,272500,41
|
||||
20250512,142000,18676671000,272500,273000,273000,272500,86
|
||||
20250512,141900,18653229500,273000,272500,273000,272500,68
|
||||
20250512,141800,18634692000,272500,272500,273000,272500,45
|
||||
20250512,141700,18622421000,272500,272500,273000,272500,22
|
||||
20250512,141600,18616419000,273000,273000,273000,272500,45
|
||||
20250512,141500,18604136500,273000,273000,273000,272500,17
|
||||
20250512,141400,18599501500,272500,273000,273000,272500,53
|
||||
20250512,141300,18585042500,272500,273000,273000,272500,65
|
||||
20250512,141200,18567302000,273500,273500,273500,273000,50
|
||||
20250512,141100,18553648000,273000,273000,273500,273000,38
|
||||
20250512,141000,18543268000,273000,273000,273500,272500,102
|
||||
20250512,140900,18515422000,273500,273000,273500,272500,91
|
||||
20250512,140800,18490578000,272500,272500,273500,272500,545
|
||||
20250512,140700,18341835500,273000,273000,273000,273000,4
|
||||
20250512,140600,18340743500,272500,273000,273000,272500,16
|
||||
20250512,140500,18336382000,273000,272500,273000,272500,23
|
||||
20250512,140400,18330108000,273000,273000,273000,272500,48
|
||||
20250512,140300,18317011500,273000,272500,273000,272500,9
|
||||
20250512,140200,18314558500,272500,272500,273000,272500,522
|
||||
20250512,140100,18172293000,272000,272500,272500,272000,63
|
||||
20250512,140000,18155127500,272500,272500,272500,272000,99
|
||||
20250512,135900,18128159250,272500,272500,273000,272500,242
|
||||
20250512,135800,18062210500,272000,272000,272000,272000,9
|
||||
20250512,135700,18059762500,272000,272000,272000,272000,9
|
||||
20250512,135600,18057314500,272000,272000,272500,272000,52
|
||||
20250512,135500,18043167500,272000,272000,272000,271500,190
|
||||
20250512,135400,17991492000,272000,272000,272000,272000,34
|
||||
20250512,135300,17982244000,272000,272000,272500,272000,634
|
||||
20250512,135200,17809788000,272000,272000,272500,272000,69
|
||||
20250512,135100,17790991000,272500,272500,272500,272000,25
|
||||
20250512,135000,17784180500,272500,272000,272500,272000,140
|
||||
20250512,134900,17746036500,272000,272000,272500,272000,18
|
||||
20250512,134800,17741138500,272000,272250,272250,272000,11
|
||||
20250512,134700,17738145500,272000,272250,272500,272000,11
|
||||
20250512,134600,17735152500,272000,272250,272250,272000,18
|
||||
20250512,134500,17730254250,272500,272000,272500,272000,23
|
||||
20250512,134400,17723996250,272000,272000,272500,272000,27
|
||||
20250512,134300,17716650250,272000,272000,272500,272000,11
|
||||
20250512,134200,17713655750,272000,272000,272000,272000,23
|
||||
20250512,134100,17707399750,272000,272250,272500,272000,18
|
||||
20250512,134000,17702497500,272000,272000,272500,272000,79
|
||||
20250512,133900,17680999250,272000,272000,272250,272000,30
|
||||
20250512,133800,17672838500,272250,272000,272250,272000,11
|
||||
20250512,133700,17669846250,272000,272000,272000,272000,12
|
||||
20250512,133600,17666582250,272000,272000,272000,272000,48
|
||||
20250512,133500,17653526250,272000,272500,272500,272000,21
|
||||
20250512,133400,17647808250,272000,272000,272000,272000,28
|
||||
20250512,133300,17640192250,272000,272500,272500,272000,40
|
||||
20250512,133200,17629295250,272500,272000,272500,272000,100
|
||||
20250512,133100,17602060250,272500,272750,273000,272000,44
|
||||
20250512,133000,17590064000,272500,272000,273000,272000,183
|
||||
20250512,132900,17540198250,272000,273000,273000,272000,109
|
||||
20250512,132800,17510499750,272500,272500,272500,272500,41
|
||||
20250512,132700,17499327250,272500,272500,272500,272500,73
|
||||
20250512,132600,17479434750,272500,272500,272500,272000,97
|
||||
20250512,132500,17453004250,272500,272500,272500,272000,208
|
||||
20250512,132400,17396325750,272000,272000,272500,272000,130
|
||||
20250512,132300,17360916250,272000,272000,272250,272000,98
|
||||
20250512,132200,17334259750,272000,272000,272250,272000,20
|
||||
20250512,132100,17328818750,272000,272250,272250,272000,13
|
||||
20250512,132000,17325282000,272000,272000,272000,272000,35
|
||||
20250512,131900,17315762000,272000,272250,272250,271750,512
|
||||
20250512,131800,17176497500,272000,272000,272250,272000,17
|
||||
20250512,131700,17171872000,272250,272000,272250,272000,15
|
||||
20250512,131600,17167790250,272000,272000,272250,272000,14
|
||||
20250512,131500,17163982000,272000,272000,272500,272000,16
|
||||
20250512,131400,17159628250,272250,272000,272250,272000,32
|
||||
20250512,131300,17150922250,272000,272000,272000,272000,27
|
||||
20250512,131200,17143578250,272000,272000,272250,272000,20
|
||||
20250512,131100,17138137250,272000,272000,272500,272000,44
|
||||
20250512,131000,17126163000,272000,272000,272500,272000,8
|
||||
20250512,130900,17123985500,272500,272000,272500,272000,96
|
||||
20250512,130800,17097871500,272000,272500,272500,272000,24
|
||||
20250512,130700,17091336000,272000,272000,272000,272000,69
|
||||
20250512,130600,17072568000,272000,272000,272500,272000,11
|
||||
20250512,130500,17069574750,272000,272500,272500,272000,8
|
||||
20250512,130400,17067398250,272000,272000,272000,272000,13
|
||||
20250512,130300,17063862250,272000,272000,272500,272000,18
|
||||
20250512,130200,17058963250,272000,272500,272500,272000,41
|
||||
20250512,130100,17047800250,272500,272500,272500,272000,37
|
||||
20250512,130000,17037719750,272500,272000,272500,272000,26
|
||||
20250512,125900,17030639250,272000,272000,272000,272000,26
|
||||
20250512,125800,17023567250,272000,272500,272500,272000,39
|
||||
20250512,125700,17012943750,272500,272500,272500,272500,13
|
||||
20250512,125600,17009401250,272500,272500,273000,272500,62
|
||||
20250512,125500,16992504250,272500,272500,272500,272500,223
|
||||
20250512,125400,16931736750,272500,272500,273000,272500,29
|
||||
20250512,125300,16923833750,272500,272500,272500,272500,4
|
||||
20250512,125200,16922743750,272750,272500,273000,272500,32
|
||||
20250512,125100,16914019250,273000,273000,273000,272500,48
|
||||
20250512,125000,16900934250,273000,272750,273000,272500,56
|
||||
20250512,124900,16885664250,273000,272500,273000,272500,11
|
||||
20250512,124800,16882666250,272500,272500,272500,272500,12
|
||||
20250512,124700,16879396250,272500,273000,273000,272500,17
|
||||
20250512,124600,16874758750,273000,272000,273000,272000,501
|
||||
20250512,124500,16738081750,272500,272000,272500,272000,13
|
||||
20250512,124400,16734543750,272500,272000,272500,272000,5
|
||||
20250512,124300,16733183250,272000,272500,272500,272000,12
|
||||
20250512,124200,16729916750,272000,272000,272000,272000,15
|
||||
20250512,124100,16725836750,272000,271750,272500,271750,217
|
||||
20250512,124000,16666806250,272000,272000,272000,271500,103
|
||||
20250512,123900,16638828250,272000,271500,272000,271500,120
|
||||
20250512,123800,16606245250,271500,271500,272000,271500,26
|
||||
20250512,123700,16599178750,271500,272000,272000,271500,22
|
||||
20250512,123600,16593196250,272000,271500,272000,271500,20
|
||||
20250512,123500,16587761750,271500,272000,272000,271500,31
|
||||
20250512,123400,16579343750,271500,271000,271500,271000,117
|
||||
20250512,123300,16547579750,271000,271500,271500,271000,27
|
||||
20250512,123200,16540253250,271500,271000,271500,271000,18
|
||||
20250512,123100,16535371250,271000,271000,271500,271000,41
|
||||
20250512,123000,16524249250,271500,271500,271500,271000,28
|
||||
20250512,122900,16516659250,271000,271000,271250,271000,19
|
||||
20250512,122800,16511510000,271000,271500,271500,271000,8
|
||||
20250512,122700,16509340500,271000,271000,271000,270500,300
|
||||
20250512,122600,16428045000,270500,270500,271000,270500,34
|
||||
20250512,122500,16418839500,270500,270500,271000,270500,23
|
||||
20250512,122400,16412613500,271000,271000,271000,270500,88
|
||||
20250512,122300,16388778000,270500,271000,271000,270500,13
|
||||
20250512,122200,16385258500,270500,271000,271000,270500,13
|
||||
20250512,122100,16381740750,271000,271000,271000,270750,31
|
||||
20250512,122000,16373340000,270500,270500,270500,270000,319
|
||||
20250512,121900,16287053000,270000,270500,270500,270000,13
|
||||
20250512,121800,16283540500,270500,270500,270500,270000,46
|
||||
20250512,121700,16271112500,270500,270000,270500,270000,303
|
||||
20250512,121600,16189301000,270000,270000,270500,270000,45
|
||||
20250512,121500,16177139000,270000,270000,270500,270000,34
|
||||
20250512,121400,16167954000,270500,270000,270500,270000,52
|
||||
20250512,121300,16153903000,270000,270500,270500,270000,225
|
||||
20250512,121200,16093147500,270500,270250,270500,270000,194
|
||||
20250512,121100,16040676000,270000,270500,270500,270000,17
|
||||
20250512,121000,16036080000,270000,270500,270500,270000,36
|
||||
20250512,120900,16026348000,270000,270500,270500,270000,45
|
||||
20250512,120800,16014182500,270500,270500,270500,270000,285
|
||||
20250512,120700,15937093750,270500,270500,271000,270000,103
|
||||
20250512,120600,15909232750,270500,270000,270500,270000,478
|
||||
20250512,120500,15779934250,270000,270000,270500,270000,52
|
||||
20250512,120400,15765875750,270500,270000,270500,270000,57
|
||||
20250512,120300,15750459250,270000,270500,270500,270000,14
|
||||
20250512,120200,15746674750,270000,270500,270500,270000,43
|
||||
20250512,120100,15735056250,270500,270500,270500,270250,17
|
||||
20250512,120000,15730458000,270000,270500,270500,270000,70
|
||||
20250512,115900,15711524500,270500,270500,271000,270500,134
|
||||
20250512,115800,15675275000,270500,270500,270500,270500,171
|
||||
20250512,115700,15629019500,270500,270500,271000,270000,152
|
||||
20250512,115600,15587875000,271000,270500,271000,270500,467
|
||||
20250512,115500,15461549500,270000,271000,271000,270000,474
|
||||
20250512,115400,15333332000,270500,271500,271500,270500,1790
|
||||
20250512,115300,14848485000,271500,271250,271500,271000,11
|
||||
20250512,115200,14845500500,271000,271250,271500,271000,72
|
||||
20250512,115100,14825972250,271000,271000,271500,271000,38
|
||||
20250512,115000,14815659750,271000,271500,271500,271000,36
|
||||
20250512,114900,14805895750,271000,271500,271500,271000,13
|
||||
20250512,114800,14802372250,271000,271000,271500,271000,80
|
||||
20250512,114700,14780681250,271500,271500,271500,271000,28
|
||||
20250512,114600,14773088250,271500,271000,271500,271000,249
|
||||
20250512,114500,14705564250,271500,271500,271500,271000,55
|
||||
20250512,114400,14690638750,271000,271500,271500,271000,116
|
||||
20250512,114300,14659146750,271500,271000,271500,271000,218
|
||||
20250512,114200,14599966750,271500,271500,271500,271500,244
|
||||
20250512,114100,14533720750,271500,271500,271500,271000,348
|
||||
20250512,114000,14439245250,271500,271250,271500,271000,180
|
||||
20250512,113900,14390381750,271250,272000,272000,271000,1707
|
||||
20250512,113800,13926828500,272000,272000,272250,272000,158
|
||||
20250512,113700,13883852000,272000,272000,272250,272000,74
|
||||
20250512,113600,13863708750,272000,272500,272500,272000,45
|
||||
20250512,113500,13851458250,272500,272000,272500,272000,384
|
||||
20250512,113400,13747000250,272500,272500,272500,272000,322
|
||||
20250512,113300,13659258500,272500,272500,272500,272500,149
|
||||
20250512,113200,13618656000,272500,272000,272500,272000,130
|
||||
20250512,113100,13583239500,272000,272000,272500,272000,62
|
||||
20250512,113000,13566355000,272500,272500,272500,272000,7
|
||||
20250512,112900,13564448500,272000,272500,272500,272000,33
|
||||
20250512,112800,13555463500,272500,272000,272500,272000,422
|
||||
20250512,112700,13440663750,272000,272500,273000,272000,53
|
||||
20250512,112600,13426224250,272500,273000,273500,272500,1126
|
||||
20250512,112500,13119365750,272500,272750,273000,272500,37
|
||||
20250512,112400,13109270250,273000,273000,273000,272500,157
|
||||
20250512,112300,13066411250,273000,272500,273000,272500,134
|
||||
20250512,112200,13029831250,273000,273000,273000,272500,161
|
||||
20250512,112100,12985946750,273000,272500,273000,272500,50
|
||||
20250512,112000,12972301250,273000,273000,273000,272500,176
|
||||
20250512,111900,12924255250,273000,272500,273000,272500,98
|
||||
20250512,111800,12897510250,273000,272500,273000,272500,35
|
||||
20250512,111700,12887969750,272500,272500,273000,272500,11
|
||||
20250512,111600,12884971250,272500,273000,273000,272500,297
|
||||
20250512,111500,12804014250,273000,273000,273000,272500,633
|
||||
20250512,111400,12631207750,273000,273000,273500,273000,256
|
||||
20250512,111300,12561269250,273500,273500,274000,273500,461
|
||||
20250512,111200,12435185250,273500,273500,274000,273500,105
|
||||
20250512,111100,12406465250,273500,274000,274000,273500,92
|
||||
20250512,111000,12381295750,273500,273500,273500,273500,3
|
||||
20250512,110900,12380475250,274000,273500,274000,273500,56
|
||||
20250512,110800,12365148250,273500,274000,274000,273500,2
|
||||
20250512,110700,12364600750,273500,273500,273500,273500,143
|
||||
20250512,110600,12325490250,273500,274000,274000,273500,7
|
||||
20250512,110500,12323575250,273500,273500,273500,273500,14
|
||||
20250512,110400,12319746250,273500,273500,273500,273000,160
|
||||
20250512,110300,12275989750,273000,273500,274000,273000,145
|
||||
20250512,110200,12236357750,273500,273500,274000,273000,358
|
||||
20250512,110100,12138436250,273500,274000,274000,273500,22
|
||||
20250512,110000,12132412250,273500,273500,274000,273500,9
|
||||
20250512,105900,12129949750,273500,273500,273500,273500,15
|
||||
20250512,105800,12125847250,273500,273500,273500,273500,85
|
||||
20250512,105700,12102599750,273000,273500,273500,273000,249
|
||||
20250512,105600,12034499750,273500,274000,274000,273500,13
|
||||
20250512,105500,12030942750,273500,274000,274000,273000,106
|
||||
20250512,105400,12001944750,273500,274000,274000,273500,138
|
||||
20250512,105300,11964195250,274000,273500,274000,273500,308
|
||||
20250512,105200,11879955250,273000,273000,273500,273000,188
|
||||
20250512,105100,11828625750,273500,273500,273500,273000,25
|
||||
20250512,105000,11821792250,273500,273000,273500,273000,117
|
||||
20250512,104900,11789845250,273000,273000,273500,273000,154
|
||||
20250512,104800,11747800750,273500,273000,273500,273000,34
|
||||
20250512,104700,11738516250,273000,273500,273500,273000,51
|
||||
20250512,104600,11724583750,273500,274000,274000,273000,419
|
||||
20250512,104500,11609990250,274000,273500,274000,273500,38
|
||||
20250512,104400,11599580250,274000,273500,274000,273500,531
|
||||
20250512,104300,11454090250,273750,274000,274000,273500,28
|
||||
20250512,104200,11446423000,274000,273500,274000,273500,25
|
||||
20250512,104100,11439581500,273500,273500,274000,273500,28
|
||||
20250512,104000,11431918500,273500,273000,273500,273000,189
|
||||
20250512,103900,11380232500,273000,273000,273000,273000,20
|
||||
20250512,103800,11374772500,273500,273000,273500,273000,177
|
||||
20250512,103700,11326372000,273500,273500,274000,273000,177
|
||||
20250512,103600,11277984000,273500,274000,274000,273500,147
|
||||
20250512,103500,11237773000,273500,274000,274000,273500,12
|
||||
20250512,103400,11234487500,273500,273500,274000,273500,128
|
||||
20250512,103300,11199475000,274000,274000,274000,273500,85
|
||||
20250512,103200,11176188500,274500,274000,274500,274000,231
|
||||
20250512,103100,11112891000,274500,274000,274500,274000,76
|
||||
20250512,103000,11092033000,274500,274000,274500,274000,61
|
||||
20250512,102900,11075300000,274000,274500,274500,274000,188
|
||||
20250512,102800,11023698500,274500,274000,274500,274000,28
|
||||
20250512,102700,11016021000,274500,274000,274500,274000,15
|
||||
20250512,102600,11011907500,274000,274000,274500,274000,106
|
||||
20250512,102500,10982844500,274500,274500,275000,274000,263
|
||||
20250512,102400,10910648500,274500,274500,275000,274500,62
|
||||
20250512,102300,10893628000,275000,274500,275000,274500,23
|
||||
20250512,102200,10887314000,275000,274500,275000,274500,30
|
||||
20250512,102100,10879078000,274500,274500,275000,274500,436
|
||||
20250512,102000,10759190000,274500,275000,275000,274500,41
|
||||
20250512,101900,10747918000,275000,274500,275000,274500,77
|
||||
20250512,101800,10726774000,274500,274000,275000,274000,488
|
||||
20250512,101700,10592834500,274250,274000,274500,274000,30
|
||||
20250512,101600,10584608750,274000,274000,274500,273500,85
|
||||
20250512,101500,10561320750,273500,273500,274000,273500,30
|
||||
20250512,101400,10553106250,273500,274500,274500,273500,119
|
||||
20250512,101300,10520497250,274000,274000,274500,274000,28
|
||||
20250512,101200,10512824250,274000,274500,274500,274000,82
|
||||
20250512,101100,10490351250,274000,274000,274500,274000,73
|
||||
20250512,101000,10470348250,273500,274000,274000,273500,112
|
||||
20250512,100900,10439666250,273500,274000,274000,273500,175
|
||||
20250512,100800,10391717750,274000,273500,274000,273500,45
|
||||
20250512,100700,10379394750,273500,274000,274000,273500,231
|
||||
20250512,100600,10316102750,274000,273500,274000,273500,20
|
||||
20250512,100500,10310627750,273500,273500,273500,273500,13
|
||||
20250512,100400,10307072250,273500,273500,273500,273500,82
|
||||
20250512,100300,10284645250,273500,274000,274000,273500,70
|
||||
20250512,100200,10265481750,274000,273500,274000,273500,14
|
||||
20250512,100100,10261647250,273500,274000,274000,273500,24
|
||||
20250512,100000,10255074750,274000,273500,274000,273500,135
|
||||
20250512,095900,10218137250,273500,273500,274000,273500,24
|
||||
20250512,095800,10211564750,274000,273500,274000,273500,172
|
||||
20250512,095700,10164446750,274000,273500,274000,273500,18
|
||||
20250512,095600,10159516250,274000,273500,274000,273000,199
|
||||
20250512,095500,10105145750,273500,274000,274000,273500,612
|
||||
20250512,095400,9937507750,274000,274000,274000,273500,43
|
||||
20250512,095300,9925744250,274000,273500,274000,273500,306
|
||||
20250512,095200,9842021750,274000,273500,274000,273500,23
|
||||
20250512,095100,9835722750,273500,272500,274000,272500,322
|
||||
20250512,095000,9747691750,273000,272750,273000,272500,107
|
||||
20250512,094900,9718501500,273000,272500,273000,272500,74
|
||||
20250512,094800,9698336000,272500,273500,273500,272000,1040
|
||||
20250512,094700,9414661000,273500,274000,274000,273500,61
|
||||
20250512,094600,9397975000,274000,273500,274000,273500,36
|
||||
20250512,094500,9388119500,274000,273500,274000,273000,525
|
||||
20250512,094400,9244315500,273500,274000,274000,272500,421
|
||||
20250512,094300,9129320000,273500,273500,274000,273000,217
|
||||
20250512,094200,9069982000,273000,273500,273500,273000,263
|
||||
20250512,094100,8998053500,273500,274000,274500,273500,105
|
||||
20250512,094000,8969286000,274000,273500,274500,273000,472
|
||||
20250512,093900,8840126500,273500,275000,275000,271000,3591
|
||||
20250512,093800,7861053500,275000,274500,275000,274500,25
|
||||
20250512,093700,7854186000,274500,275000,275000,274500,97
|
||||
20250512,093600,7827548500,275000,275000,275000,274500,57
|
||||
20250512,093500,7811878500,274500,275000,275500,274500,208
|
||||
20250512,093400,7754690750,275500,275500,276000,275000,176
|
||||
20250512,093300,7706200750,275500,275500,275500,275000,170
|
||||
20250512,093200,7659370250,275500,275500,275500,275000,162
|
||||
20250512,093100,7614747250,275500,275500,276000,275500,46
|
||||
20250512,093000,7602065750,275500,275500,276000,275000,542
|
||||
20250512,092900,7452792750,276000,275500,276000,275500,36
|
||||
20250512,092800,7442865250,276000,275500,276000,275000,131
|
||||
20250512,092700,7406767250,275500,275000,276000,275000,367
|
||||
20250512,092600,7305535750,275000,275000,275500,274500,179
|
||||
20250512,092500,7256310250,275000,275000,275500,274500,188
|
||||
20250512,092400,7204607750,275500,275500,275500,275000,191
|
||||
20250512,092300,7152054250,275000,276000,276000,275000,106
|
||||
20250512,092200,7122856750,275500,275500,276000,275500,172
|
||||
20250512,092100,7075470250,275500,275000,276000,275000,654
|
||||
20250512,092000,6895224250,275000,274500,275500,274000,422
|
||||
20250512,091900,6779316500,275000,275000,275500,274500,330
|
||||
20250512,091800,6688557250,275000,275500,275500,275000,407
|
||||
20250512,091700,6576447750,275500,276000,276500,275500,697
|
||||
20250512,091600,6384324250,276000,276500,276750,276000,742
|
||||
20250512,091500,6179299250,276250,276000,276500,276000,55
|
||||
20250512,091400,6164101000,276000,276000,276000,276000,366
|
||||
20250512,091300,6063085000,276000,276250,276500,276000,65
|
||||
20250512,091200,6045134250,276250,276000,276750,276000,295
|
||||
20250512,091100,5963602500,276000,277000,277000,276000,381
|
||||
20250512,091000,5858329500,277000,277500,277500,276500,500
|
||||
20250512,090900,5719788500,277250,277000,277500,277000,164
|
||||
20250512,090800,5674305250,277000,278500,278500,277000,631
|
||||
20250512,090700,5499026250,278500,278000,278500,278000,640
|
||||
20250512,090600,5320944500,278000,278500,279000,278000,518
|
||||
20250512,090500,5176613000,279000,279750,280000,278000,1434
|
||||
20250512,090400,4776603500,279500,280500,280500,279000,2857
|
||||
20250512,090300,3976682000,279500,278000,280500,277500,6256
|
||||
20250512,090200,2230193500,278000,279000,279500,277500,2464
|
||||
20250512,090100,1544276750,279000,275000,279500,275000,4258
|
||||
20250512,090000,364064500,274500,275000,275000,274500,1324
|
||||
|
Reference in New Issue
Block a user