Update 2025-05-12 2741 candle_min
This commit is contained in:
734
389140/min/candle-20250512.csv
Normal file
734
389140/min/candle-20250512.csv
Normal file
@@ -0,0 +1,734 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,211200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,211100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,211000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,210000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,205000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,204100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,204000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,203000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,202000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,201100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,201000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,200000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,195000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,194100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,194000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,193000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,192000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,191100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,191000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,190000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,185000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,184100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,184000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,183000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,182000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,181100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,181000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,180000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,175000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,174100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,174000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,173000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,172000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,171100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,171000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,170000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,165000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,164100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,164000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,163000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,162000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,161100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,161000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,160000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,155000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154200,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,154100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,154000,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153900,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153800,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153700,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153600,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153500,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153400,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153300,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153200,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153100,188697579275,28500,28500,28500,28500,0
|
||||
20250512,153000,188697579275,28500,28500,28500,28500,56287
|
||||
20250512,152900,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152800,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152700,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152600,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152500,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152400,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152300,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152200,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152100,187093399775,28150,28150,28150,28150,0
|
||||
20250512,152000,187093399775,28150,28150,28150,28150,0
|
||||
20250512,151900,187093399775,28150,28150,28200,28000,15504
|
||||
20250512,151800,186657792675,28150,28300,28300,28050,11909
|
||||
20250512,151700,186322032975,28300,28200,28300,28125,25479
|
||||
20250512,151600,185603127200,28200,27950,28250,27950,20544
|
||||
20250512,151500,185025913925,27950,27850,28000,27850,7313
|
||||
20250512,151400,184821732175,27850,27900,27950,27850,3478
|
||||
20250512,151300,184724740225,27900,27900,27950,27900,7105
|
||||
20250512,151200,184526342775,27900,27950,28050,27900,8633
|
||||
20250512,151100,184284768175,28000,27750,28000,27750,14657
|
||||
20250512,151000,183876194250,27800,27750,27800,27700,6229
|
||||
20250512,150900,183703237350,27750,27475,27750,27450,6243
|
||||
20250512,150800,183530896925,27500,27350,27550,27350,8604
|
||||
20250512,150700,183295145550,27350,27600,27600,27350,38791
|
||||
20250512,150600,182229192200,27650,27650,27650,27550,19490
|
||||
20250512,150500,181690889225,27650,27800,27850,27650,9004
|
||||
20250512,150400,181441379625,27800,27850,27850,27650,23883
|
||||
20250512,150300,180779249075,27850,27825,27850,27800,1458
|
||||
20250512,150200,180738679350,27850,27850,27875,27800,1685
|
||||
20250512,150100,180691759825,27825,27850,27900,27800,2991
|
||||
20250512,150000,180608456950,27850,27750,27850,27750,2020
|
||||
20250512,145900,180552341500,27800,27725,27800,27700,3933
|
||||
20250512,145800,180443247125,27725,27700,27800,27700,2439
|
||||
20250512,145700,180375653550,27700,27900,27950,27700,10988
|
||||
20250512,145600,180070550450,27950,28000,28050,27900,5985
|
||||
20250512,145500,179903354550,27950,28250,28250,27900,12352
|
||||
20250512,145400,179555774575,28250,27900,28250,27900,11214
|
||||
20250512,145300,179240702750,27900,27850,27950,27800,2693
|
||||
20250512,145200,179165646950,27850,27750,27900,27700,14388
|
||||
20250512,145100,178765261650,27750,27700,27750,27650,5159
|
||||
20250512,145000,178622484075,27650,27700,27700,27650,8449
|
||||
20250512,144900,178388617525,27700,27750,27750,27650,7695
|
||||
20250512,144800,178175472725,27700,27850,27850,27700,7019
|
||||
20250512,144700,177980688575,27800,27800,27850,27750,6013
|
||||
20250512,144600,177813603925,27750,27800,27850,27750,5372
|
||||
20250512,144500,177664272775,27800,27850,27900,27800,5207
|
||||
20250512,144400,177519429925,27800,27950,27950,27800,4634
|
||||
20250512,144300,177390219400,27900,27800,27950,27800,4840
|
||||
20250512,144200,177255311550,27850,27750,27850,27750,2766
|
||||
20250512,144100,177178371150,27750,27900,27950,27750,3337
|
||||
20250512,144000,177085438950,27900,27850,27900,27750,7876
|
||||
20250512,143900,176866562000,27800,27750,27850,27700,7302
|
||||
20250512,143800,176663653950,27700,27550,27750,27550,5894
|
||||
20250512,143700,176500791400,27550,27700,27750,27550,18283
|
||||
20250512,143600,175995949950,27700,27800,27800,27700,13806
|
||||
20250512,143500,175613048050,27800,27800,27850,27750,7857
|
||||
20250512,143400,175394598650,27850,27950,27950,27750,15301
|
||||
20250512,143300,174968737450,27900,28100,28200,27900,9367
|
||||
20250512,143200,174706106400,28150,28300,28350,28100,10817
|
||||
20250512,143100,174400510550,28350,28200,28350,28200,9364
|
||||
20250512,143000,174135615725,28200,28250,28250,28150,5591
|
||||
20250512,142900,173977964225,28250,28400,28450,28200,18185
|
||||
20250512,142800,173462292575,28400,27900,28400,27900,18447
|
||||
20250512,142700,172942571450,27900,27750,27900,27700,10587
|
||||
20250512,142600,172648119500,27750,27850,27850,27600,29948
|
||||
20250512,142500,171818626800,27850,27900,27950,27750,26358
|
||||
20250512,142400,171084721650,27900,28050,28100,27900,19613
|
||||
20250512,142300,170535468400,28050,28100,28150,28050,17515
|
||||
20250512,142200,170043518250,28100,28250,28250,28050,14999
|
||||
20250512,142100,169621945275,28250,28150,28300,28150,7097
|
||||
20250512,142000,169421709975,28150,28150,28200,28150,4633
|
||||
20250512,141900,169291163475,28150,28350,28400,28150,18025
|
||||
20250512,141800,168781448825,28350,28300,28350,28250,9695
|
||||
20250512,141700,168507107425,28300,28150,28300,28125,10985
|
||||
20250512,141600,168196993000,28150,28100,28150,28000,19616
|
||||
20250512,141500,167647150175,28100,28150,28200,28000,28410
|
||||
20250512,141400,166850077300,28200,28200,28200,28100,15651
|
||||
20250512,141300,166409874100,28200,28200,28250,28150,11827
|
||||
20250512,141200,166076333000,28250,28100,28300,28100,14031
|
||||
20250512,141100,165681179400,28100,28350,28350,28100,20319
|
||||
20250512,141000,165108532275,28250,28325,28400,28250,13913
|
||||
20250512,140900,164714734275,28350,28450,28475,28250,11847
|
||||
20250512,140800,164379066850,28450,28600,28600,28400,6053
|
||||
20250512,140700,164206634000,28600,28600,28700,28450,15735
|
||||
20250512,140600,163757001500,28550,28400,28600,28400,10369
|
||||
20250512,140500,163461584900,28400,28400,28450,28250,35457
|
||||
20250512,140400,162457436850,28400,28550,28550,28400,25363
|
||||
20250512,140300,161734760200,28550,28700,28750,28550,14065
|
||||
20250512,140200,161331699000,28750,28900,28900,28700,4938
|
||||
20250512,140100,161189590525,28850,28700,28950,28700,11821
|
||||
20250512,140000,160848402850,28750,28650,28750,28600,8659
|
||||
20250512,135900,160600281500,28600,28600,28650,28550,18700
|
||||
20250512,135800,160065754350,28600,28750,28800,28600,12208
|
||||
20250512,135700,159715630325,28750,28850,28900,28750,5111
|
||||
20250512,135600,159568299450,28900,28900,28900,28800,5874
|
||||
20250512,135500,159398898650,28900,28700,28900,28700,12612
|
||||
20250512,135400,159035447250,28700,28700,28750,28650,10456
|
||||
20250512,135300,158735274450,28700,28700,28750,28600,36254
|
||||
20250512,135200,157696867250,28700,28850,28850,28700,14976
|
||||
20250512,135100,157266149350,28800,28950,28950,28800,17971
|
||||
20250512,135000,156747406300,28900,28850,29000,28850,9580
|
||||
20250512,134900,156470615650,28850,28950,29000,28800,16776
|
||||
20250512,134800,155986357750,29000,28950,29100,28900,19112
|
||||
20250512,134700,155431839800,28950,28850,28950,28750,37836
|
||||
20250512,134600,154340788100,28850,29300,29350,28750,78698
|
||||
20250512,134500,152059417225,29350,29450,29500,29250,33211
|
||||
20250512,134400,151083887100,29450,29450,29500,29350,21704
|
||||
20250512,134300,150444756950,29400,29600,29600,29250,45953
|
||||
20250512,134200,149093734250,29550,29400,29600,29350,32594
|
||||
20250512,134100,148132378950,29400,29500,29650,29400,42483
|
||||
20250512,134000,146877266125,29500,29350,29500,29300,37260
|
||||
20250512,133900,145781854575,29400,29400,29600,29250,56517
|
||||
20250512,133800,144119312725,29350,29700,29750,29350,83463
|
||||
20250512,133700,141652197100,29700,29850,29950,29700,66792
|
||||
20250512,133600,139659691475,29850,30000,30200,29850,79022
|
||||
20250512,133500,137284529275,30000,30550,30650,29900,115748
|
||||
20250512,133400,133775616475,30600,30450,30700,30400,122265
|
||||
20250512,133300,130042504950,30450,30300,30500,29950,174406
|
||||
20250512,133200,124764569300,30250,29950,30350,29600,220578
|
||||
20250512,133100,118149550050,29950,28850,30000,28750,277775
|
||||
20250512,133000,109914287150,28850,28950,29100,28750,21702
|
||||
20250512,132900,109286913150,28950,29100,29200,28950,22815
|
||||
20250512,132800,108623189000,29150,29000,29150,29000,33064
|
||||
20250512,132700,107661803400,29000,28800,29000,28700,44062
|
||||
20250512,132600,106387039300,28750,28650,28850,28650,7836
|
||||
20250512,132500,106161851850,28700,28950,28950,28625,12347
|
||||
20250512,132400,105807002725,28900,28900,28950,28850,11058
|
||||
20250512,132300,105487156725,28900,28800,28950,28800,22458
|
||||
20250512,132200,104838369525,28800,28800,28900,28800,15036
|
||||
20250512,132100,104404501250,28800,28600,28800,28550,10820
|
||||
20250512,132000,104093754375,28600,28450,28600,28450,4440
|
||||
20250512,131900,103966963425,28450,28450,28500,28400,4244
|
||||
20250512,131800,103846173200,28500,28500,28500,28400,5682
|
||||
20250512,131700,103684583650,28500,28550,28600,28500,8915
|
||||
20250512,131600,103430175950,28550,28400,28550,28350,3098
|
||||
20250512,131500,103341993950,28400,28350,28400,28300,2714
|
||||
20250512,131400,103264996300,28350,28350,28350,28300,4571
|
||||
20250512,131300,103135478000,28350,28250,28350,28200,7182
|
||||
20250512,131200,102932737750,28250,28350,28400,28200,13869
|
||||
20250512,131100,102540742675,28350,28400,28450,28350,9155
|
||||
20250512,131000,102280877425,28400,28250,28450,28250,12213
|
||||
20250512,130900,101934782325,28250,28450,28500,28250,18885
|
||||
20250512,130800,101399273750,28450,28800,28800,28400,30206
|
||||
20250512,130700,100536860450,28750,29000,29000,28750,13819
|
||||
20250512,130600,100137820600,29000,28800,29000,28750,13316
|
||||
20250512,130500,99752542050,28800,28700,28800,28650,7917
|
||||
20250512,130400,99524986850,28750,28750,28850,28650,13769
|
||||
20250512,130300,99129255375,28750,28600,28750,28550,9668
|
||||
20250512,130200,98852369975,28600,28600,28750,28550,12511
|
||||
20250512,130100,98493908025,28600,28600,28650,28550,9973
|
||||
20250512,130000,98208923400,28600,28575,28650,28500,17690
|
||||
20250512,125900,97703689875,28550,28750,28750,28500,18821
|
||||
20250512,125800,97165478400,28700,28700,28750,28550,24739
|
||||
20250512,125700,96457748725,28700,28900,29000,28700,26684
|
||||
20250512,125600,95688005525,28900,28900,29000,28800,17665
|
||||
20250512,125500,95177846875,28850,29100,29100,28800,41901
|
||||
20250512,125400,93966915150,29050,28950,29200,28950,30501
|
||||
20250512,125300,93079159150,28950,29500,29500,28900,47457
|
||||
20250512,125200,91693499875,29500,29550,29600,29400,65503
|
||||
20250512,125100,89762458475,29550,28950,29550,28950,92465
|
||||
20250512,125000,87048748775,29000,29100,29150,28900,42909
|
||||
20250512,124900,85802380675,29100,29000,29300,28950,96469
|
||||
20250512,124800,82993733500,29000,28700,29000,28675,52090
|
||||
20250512,124700,81490145575,28675,28600,28700,28550,9652
|
||||
20250512,124600,81213705875,28600,28500,28650,28400,12654
|
||||
20250512,124500,80853560275,28450,28650,28700,28450,12257
|
||||
20250512,124400,80503318225,28650,28600,28750,28600,9354
|
||||
20250512,124300,80235007625,28600,28600,28650,28550,12381
|
||||
20250512,124200,79881134875,28550,28850,28850,28550,25945
|
||||
20250512,124100,79136261625,28850,28750,28900,28700,43367
|
||||
20250512,124000,77885190350,28750,28500,28750,28450,25292
|
||||
20250512,123900,77161199400,28500,28400,28500,28400,8986
|
||||
20250512,123800,76905235125,28450,28200,28500,28200,21114
|
||||
20250512,123700,76304768125,28200,28100,28250,28100,2795
|
||||
20250512,123600,76226081675,28100,28050,28150,28050,2437
|
||||
20250512,123500,76157707925,28050,28050,28200,28050,4172
|
||||
20250512,123400,76040488675,28050,28150,28150,28000,3010
|
||||
20250512,123300,75956066350,28100,28150,28200,28100,3682
|
||||
20250512,123200,75852523600,28100,28200,28200,28000,3485
|
||||
20250512,123100,75754631050,28150,28300,28350,28000,11345
|
||||
20250512,123000,75435339750,28350,28350,28400,28350,2718
|
||||
20250512,122900,75358240000,28400,28350,28400,28300,4996
|
||||
20250512,122800,75216567000,28300,28300,28350,28300,5138
|
||||
20250512,122700,75070999700,28350,28250,28350,28200,6167
|
||||
20250512,122600,74896395700,28250,28050,28300,28050,4571
|
||||
20250512,122500,74767579750,28200,28050,28200,28000,8183
|
||||
20250512,122400,74538007850,28050,28400,28400,28050,15502
|
||||
20250512,122300,74100527500,28400,28400,28450,28300,7796
|
||||
20250512,122200,73879336600,28400,28550,28650,28350,24670
|
||||
20250512,122100,73175069025,28550,28400,28550,28350,17745
|
||||
20250512,122000,72669912025,28350,28150,28400,28150,17519
|
||||
20250512,121900,72175041200,28150,28250,28300,28150,15099
|
||||
20250512,121800,71749112050,28250,28500,28500,28250,15218
|
||||
20250512,121700,71317531225,28450,28400,28650,28400,47529
|
||||
20250512,121600,69961154950,28400,28450,28450,28300,21271
|
||||
20250512,121500,69357188450,28450,27950,28500,27950,57900
|
||||
20250512,121400,67720147950,27950,27900,28000,27900,2831
|
||||
20250512,121300,67641036550,27900,27950,27950,27850,2728
|
||||
20250512,121200,67564865150,27950,27900,27950,27900,1322
|
||||
20250512,121100,67527949750,27900,27950,27950,27900,913
|
||||
20250512,121000,67502455650,27950,27925,27950,27900,1651
|
||||
20250512,120900,67456370375,27950,27900,27950,27900,761
|
||||
20250512,120800,67435103550,27900,27900,27950,27900,1027
|
||||
20250512,120700,67406426750,27900,27850,27950,27850,2073
|
||||
20250512,120600,67348631675,27850,27800,27850,27800,1469
|
||||
20250512,120500,67307729925,27850,27900,27900,27800,1900
|
||||
20250512,120400,67254815675,27900,27850,27900,27850,456
|
||||
20250512,120300,67242103275,27850,27900,27950,27850,1267
|
||||
20250512,120200,67206750650,27950,27925,27950,27900,1231
|
||||
20250512,120100,67172392950,27950,27900,27950,27900,1390
|
||||
20250512,120000,67133603600,27900,27800,27900,27800,2194
|
||||
20250512,115900,67072430700,27800,27800,27800,27750,2017
|
||||
20250512,115800,67016406000,27800,27800,27800,27800,214
|
||||
20250512,115700,67010456800,27750,27800,27800,27750,717
|
||||
20250512,115600,66990531150,27800,27750,27800,27750,829
|
||||
20250512,115500,66967517150,27750,27750,27800,27750,592
|
||||
20250512,115400,66951089100,27750,27750,27800,27750,1553
|
||||
20250512,115300,66907967100,27775,27800,27800,27750,734
|
||||
20250512,115200,66887583250,27750,27750,27800,27750,626
|
||||
20250512,115100,66870204050,27750,27800,27800,27750,492
|
||||
20250512,115000,66856543150,27800,27750,27800,27750,662
|
||||
20250512,114900,66838151650,27750,27800,27800,27750,984
|
||||
20250512,114800,66810835500,27800,27800,27800,27750,616
|
||||
20250512,114700,66793724250,27800,27850,27850,27700,5871
|
||||
20250512,114600,66630703100,27850,27900,27925,27850,1939
|
||||
20250512,114500,66576649300,27925,28050,28050,27900,4367
|
||||
20250512,114400,66454418200,28050,28000,28050,27950,3620
|
||||
20250512,114300,66352941450,28000,27950,28050,27950,7061
|
||||
20250512,114200,66155121300,28000,27900,28000,27875,11471
|
||||
20250512,114100,65834418175,27900,27850,27900,27825,1511
|
||||
20250512,114000,65792297925,27825,27825,27850,27825,795
|
||||
20250512,113900,65770159650,27825,27800,27825,27750,906
|
||||
20250512,113800,65744974250,27750,27750,27800,27700,2475
|
||||
20250512,113700,65676370650,27750,27750,27800,27700,1914
|
||||
20250512,113600,65623246975,27800,27750,27800,27750,1525
|
||||
20250512,113500,65580894550,27800,27750,27800,27750,285
|
||||
20250512,113400,65572972925,27750,27800,27850,27750,1321
|
||||
20250512,113300,65536303975,27850,27850,27850,27800,1257
|
||||
20250512,113200,65501331825,27800,27700,27850,27700,921
|
||||
20250512,113100,65475716125,27700,27800,27800,27700,1224
|
||||
20250512,113000,65441790525,27800,27750,27800,27700,2050
|
||||
20250512,112900,65384963575,27700,27700,27750,27650,2155
|
||||
20250512,112800,65325327875,27700,27650,27750,27650,2074
|
||||
20250512,112700,65267941350,27650,27650,27700,27650,1417
|
||||
20250512,112600,65228758500,27750,27700,27750,27650,783
|
||||
20250512,112500,65207067700,27700,27700,27750,27700,1879
|
||||
20250512,112400,65155015950,27700,27700,27750,27700,1689
|
||||
20250512,112300,65108215500,27750,27750,27750,27700,989
|
||||
20250512,112200,65080798025,27750,27800,27800,27750,2026
|
||||
20250512,112100,65024566325,27750,27750,27800,27750,1528
|
||||
20250512,112000,64982120225,27750,27750,27800,27750,2111
|
||||
20250512,111900,64923535925,27750,27800,27800,27750,802
|
||||
20250512,111800,64901263250,27800,27750,27800,27700,2486
|
||||
20250512,111700,64832199800,27750,27650,27750,27650,1218
|
||||
20250512,111600,64798468700,27650,27750,27750,27650,4262
|
||||
20250512,111500,64680469150,27750,27800,27800,27700,4938
|
||||
20250512,111400,64543367250,27800,27850,27850,27800,2405
|
||||
20250512,111300,64476492550,27900,27850,27900,27850,1485
|
||||
20250512,111200,64435131050,27900,27900,27900,27850,1615
|
||||
20250512,111100,64390114900,27900,28000,28000,27900,2918
|
||||
20250512,111000,64308579650,28000,27950,28000,27900,2177
|
||||
20250512,110900,64247710750,27950,28000,28000,27900,7272
|
||||
20250512,110800,64044232900,28000,27900,28000,27850,5899
|
||||
20250512,110700,63879487175,27900,27800,27900,27800,3501
|
||||
20250512,110600,63782004325,27800,27800,27850,27750,2528
|
||||
20250512,110500,63711777375,27800,27750,27800,27750,3123
|
||||
20250512,110400,63625037225,27750,27800,27800,27700,1746
|
||||
20250512,110300,63576604325,27750,27750,27800,27700,2368
|
||||
20250512,110200,63510899825,27800,27725,27800,27700,4864
|
||||
20250512,110100,63375998300,27725,27775,27800,27650,3010
|
||||
20250512,110000,63292509900,27800,27750,27800,27700,4733
|
||||
20250512,105900,63161105400,27750,27800,27850,27700,6933
|
||||
20250512,105800,62968617650,27800,27800,27900,27750,5925
|
||||
20250512,105700,62803736100,27800,27750,27900,27750,3348
|
||||
20250512,105600,62710562275,27750,27825,27850,27650,4978
|
||||
20250512,105500,62572541250,27800,27950,28000,27800,5777
|
||||
20250512,105400,62411349925,27900,27950,28000,27900,11568
|
||||
20250512,105300,62087622675,27950,27950,28000,27900,7756
|
||||
20250512,105200,61870755950,27950,27950,27950,27850,7973
|
||||
20250512,105100,61648142150,27950,27700,27950,27650,10617
|
||||
20250512,105000,61352325775,27700,27650,27750,27650,1306
|
||||
20250512,104900,61316153175,27650,27800,27800,27600,1457
|
||||
20250512,104800,61275886275,27750,27800,27850,27550,5762
|
||||
20250512,104700,61115981825,27850,27850,27850,27750,8639
|
||||
20250512,104600,60875792025,27850,27600,27900,27600,7536
|
||||
20250512,104500,60666477925,27600,27500,27650,27500,5181
|
||||
20250512,104400,60523765475,27450,27500,27550,27450,1386
|
||||
20250512,104300,60485679625,27500,27450,27550,27450,2062
|
||||
20250512,104200,60428980025,27500,27450,27550,27450,2408
|
||||
20250512,104100,60362794475,27450,27450,27500,27400,2023
|
||||
20250512,104000,60307312175,27450,27450,27550,27400,7245
|
||||
20250512,103900,60108366025,27450,27450,27450,27350,8609
|
||||
20250512,103800,59872427675,27450,27550,27550,27450,4430
|
||||
20250512,103700,59750718375,27550,27600,27600,27500,1512
|
||||
20250512,103600,59709103075,27550,27550,27600,27550,3227
|
||||
20250512,103500,59620166025,27600,27550,27600,27500,2208
|
||||
20250512,103400,59559364825,27550,27550,27600,27500,3530
|
||||
20250512,103300,59462125325,27500,27500,27550,27500,1092
|
||||
20250512,103200,59432077300,27500,27525,27550,27475,4847
|
||||
20250512,103100,59298780175,27500,27450,27550,27350,5703
|
||||
20250512,103000,59142310025,27400,27500,27500,27400,9221
|
||||
20250512,102900,58889416675,27500,27550,27575,27500,7953
|
||||
20250512,102800,58670558350,27550,27550,27600,27500,5627
|
||||
20250512,102700,58515570850,27600,27600,27650,27550,14101
|
||||
20250512,102600,58126384950,27650,27650,27700,27600,3331
|
||||
20250512,102500,58034277275,27650,27700,27700,27600,4208
|
||||
20250512,102400,57917945450,27700,27700,27700,27650,3542
|
||||
20250512,102300,57819985275,27700,27700,27700,27600,2385
|
||||
20250512,102200,57754009825,27700,27600,27700,27600,2755
|
||||
20250512,102100,57677877100,27600,27750,27750,27600,6753
|
||||
20250512,102000,57491216850,27750,27650,27800,27650,6237
|
||||
20250512,101900,57318519600,27650,27600,27650,27600,3129
|
||||
20250512,101800,57232068800,27625,27700,27700,27600,7567
|
||||
20250512,101700,57022928275,27700,27750,27750,27650,5527
|
||||
20250512,101600,56869786175,27750,27900,27900,27700,7009
|
||||
20250512,101500,56674916675,27900,27850,27950,27800,2400
|
||||
20250512,101400,56608040450,27850,27800,27850,27700,3084
|
||||
20250512,101300,56522409050,27750,27900,27950,27700,7150
|
||||
20250512,101200,56323901750,27800,27750,27900,27700,4419
|
||||
20250512,101100,56201149450,27800,27800,27800,27700,4281
|
||||
20250512,101000,56082365900,27800,28000,28000,27750,8586
|
||||
20250512,100900,55843491350,28050,28100,28200,28000,11132
|
||||
20250512,100800,55530661100,28100,28050,28250,28000,16607
|
||||
20250512,100700,55063077125,28150,28000,28350,28000,30274
|
||||
20250512,100600,54209821600,28000,27950,28050,27850,16132
|
||||
20250512,100500,53758795725,27950,27550,27950,27500,14797
|
||||
20250512,100400,53347934500,27550,27600,27600,27500,5909
|
||||
20250512,100300,53185173250,27600,27650,27650,27550,6871
|
||||
20250512,100200,52995590250,27650,27700,27700,27650,3886
|
||||
20250512,100100,52888071750,27700,27750,27800,27600,6991
|
||||
20250512,100000,52694363000,27750,27750,27800,27700,6167
|
||||
20250512,095900,52523240300,27750,27750,27800,27700,2519
|
||||
20250512,095800,52453330200,27800,27800,27850,27700,2543
|
||||
20250512,095700,52382703400,27850,27900,27900,27750,8801
|
||||
20250512,095600,52137560975,27900,27800,27900,27800,5392
|
||||
20250512,095500,51987278525,27850,27700,27900,27600,10156
|
||||
20250512,095400,51705023875,27750,27700,27750,27550,5664
|
||||
20250512,095300,51548591775,27700,27700,27850,27650,7531
|
||||
20250512,095200,51339751325,27750,27400,27750,27400,13086
|
||||
20250512,095100,50979183575,27450,27650,27650,27350,27215
|
||||
20250512,095000,50231411675,27650,27750,27850,27650,6473
|
||||
20250512,094900,50051998800,27800,27675,27800,27650,6212
|
||||
20250512,094800,49879941650,27600,27750,27750,27550,8386
|
||||
20250512,094700,49648317100,27700,27900,27950,27700,10262
|
||||
20250512,094600,49362833550,27950,27950,28000,27800,11368
|
||||
20250512,094500,49045576400,28000,27800,28000,27775,12863
|
||||
20250512,094400,48686122050,27800,27700,27800,27650,10040
|
||||
20250512,094300,48407508600,27700,27600,27750,27550,6556
|
||||
20250512,094200,48226149300,27650,27500,27650,27450,14429
|
||||
20250512,094100,47829222200,27450,27700,27750,27450,30340
|
||||
20250512,094000,46993344350,27700,27800,27850,27600,10579
|
||||
20250512,093900,46700176100,27800,27800,27850,27800,6155
|
||||
20250512,093800,46529003500,27850,27950,27950,27800,15924
|
||||
20250512,093700,46085122150,27950,27600,27950,27600,16923
|
||||
20250512,093600,45615585425,27600,27850,27850,27600,26651
|
||||
20250512,093500,44876894300,27850,27800,27900,27800,11545
|
||||
20250512,093400,44555677800,27800,28050,28100,27800,30942
|
||||
20250512,093300,43690895350,28050,27950,28100,27900,14801
|
||||
20250512,093200,43276385400,27950,28000,28050,27850,40309
|
||||
20250512,093100,42150299625,27950,28150,28200,27950,32794
|
||||
20250512,093000,41230285200,28150,28100,28250,28050,21862
|
||||
20250512,092900,40615282775,28100,28350,28350,28050,25673
|
||||
20250512,092800,39890804925,28350,28350,28425,28300,14964
|
||||
20250512,092700,39466331350,28350,28600,28600,28350,12626
|
||||
20250512,092600,39107204050,28550,28450,28600,28400,18759
|
||||
20250512,092500,38573605250,28400,28800,28850,28400,16167
|
||||
20250512,092400,38111180800,28800,28900,29000,28750,27568
|
||||
20250512,092300,37313943050,28900,28550,28900,28550,27817
|
||||
20250512,092200,36514276625,28550,28300,28600,28250,18135
|
||||
20250512,092100,35998919550,28250,28275,28350,28250,13717
|
||||
20250512,092000,35610877800,28250,28400,28400,28250,18134
|
||||
20250512,091900,35097494650,28350,28100,28450,28100,25618
|
||||
20250512,091800,34372519025,28100,28500,28500,28000,56722
|
||||
20250512,091700,32773714125,28450,28650,28700,28450,22236
|
||||
20250512,091600,32139001925,28650,28800,28900,28650,21174
|
||||
20250512,091500,31529964550,28800,28850,28950,28800,19471
|
||||
20250512,091400,30968311250,28850,28600,28900,28550,16620
|
||||
20250512,091300,30490704625,28700,29250,29250,28500,46121
|
||||
20250512,091200,29159355200,29250,28900,29250,28900,44058
|
||||
20250512,091100,27877161300,28900,28650,29000,28550,23915
|
||||
20250512,091000,27189998050,28600,28650,28700,28250,50651
|
||||
20250512,090900,25749288125,28650,29250,29300,28650,64900
|
||||
20250512,090800,23857206875,29200,28600,29250,28500,50235
|
||||
20250512,090700,22409464475,28600,28100,28650,28050,48724
|
||||
20250512,090600,21027114300,28100,29250,29350,27800,96130
|
||||
20250512,090500,18285106525,29250,29700,29900,29250,154019
|
||||
20250512,090400,13718266875,29675,28500,29700,28350,140002
|
||||
20250512,090300,9638990800,28450,28100,28550,27950,86077
|
||||
20250512,090200,7200910200,28100,27450,28150,27450,84053
|
||||
20250512,090100,4854768175,27500,27700,27800,27350,55260
|
||||
20250512,090000,3332525125,27700,28250,28250,27000,119099
|
||||
|
Reference in New Issue
Block a user