Update 2025-05-08 2733 candle_min
This commit is contained in:
557
000150/min/candle-20250508.csv
Normal file
557
000150/min/candle-20250508.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,181400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,181300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,181200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,181100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,181000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,180000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,175000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,174400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,174000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,173000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,172000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,171400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,171000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,170000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,165000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,164400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,164000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,163000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,162000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,161400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,161000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,160000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,155000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154500,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,154400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,154000,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153900,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153800,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153700,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153600,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153500,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153400,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153300,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153200,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153100,75314867750,330500,330500,330500,330500,0
|
||||
20250508,153000,75314867750,330500,330500,330500,330500,45289
|
||||
20250508,152900,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152800,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152700,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152600,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152500,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152400,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152300,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152200,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152100,60346853250,328000,328000,328000,328000,0
|
||||
20250508,152000,60346853250,328000,328000,328000,328000,0
|
||||
20250508,151900,60346853250,328000,328500,329500,328000,1246
|
||||
20250508,151800,59937571250,328500,329000,329000,328000,123
|
||||
20250508,151700,59897143250,329000,328500,329000,328000,182
|
||||
20250508,151600,59837317750,328000,328500,329000,328000,194
|
||||
20250508,151500,59773585250,328500,328500,329000,328000,309
|
||||
20250508,151400,59672067750,328500,328500,328500,328000,143
|
||||
20250508,151300,59625093250,328500,329000,329000,328000,118
|
||||
20250508,151200,59586316250,328500,329000,329000,328500,163
|
||||
20250508,151100,59532756250,329000,328500,329000,328000,311
|
||||
20250508,151000,59430544750,329000,327500,329000,327500,357
|
||||
20250508,150900,59313401750,328000,328500,328500,328000,403
|
||||
20250508,150800,59181138250,328500,328500,328500,328000,134
|
||||
20250508,150700,59137128250,328500,328500,328500,328000,388
|
||||
20250508,150600,59009770750,328000,328500,328500,328000,83
|
||||
20250508,150500,58982507250,328500,328250,329000,328250,1033
|
||||
20250508,150400,58643101000,328500,328250,328500,328250,261
|
||||
20250508,150300,58557364000,328250,328500,328500,328250,126
|
||||
20250508,150200,58515974000,328500,329000,329000,328500,151
|
||||
20250508,150100,58466349500,328500,329000,329000,328500,192
|
||||
20250508,150000,58403239500,329000,328500,329500,328000,349
|
||||
20250508,145900,58288499000,328500,328250,329000,328250,196
|
||||
20250508,145800,58224100250,328500,328500,329000,328000,434
|
||||
20250508,145700,58081590750,328500,328500,328750,328250,218
|
||||
20250508,145600,58009987500,328500,328250,329250,328000,277
|
||||
20250508,145500,57918911750,328500,328250,329000,328000,239
|
||||
20250508,145400,57840420500,328250,328500,329000,328000,1006
|
||||
20250508,145300,57509950750,328500,327500,328500,327500,791
|
||||
20250508,145200,57250366250,327500,328250,328500,327000,1147
|
||||
20250508,145100,56874438500,328500,329000,329000,328000,427
|
||||
20250508,145000,56734157500,328500,330000,330000,328500,601
|
||||
20250508,144900,56536188000,329500,330500,331500,329500,1628
|
||||
20250508,144800,55998082500,330250,330500,330500,330000,840
|
||||
20250508,144700,55720552250,330500,330500,331500,330000,681
|
||||
20250508,144600,55495415750,330500,329250,330500,329250,971
|
||||
20250508,144500,55175021250,329500,330250,330500,329000,684
|
||||
20250508,144400,54949398500,330000,330500,331000,330000,938
|
||||
20250508,144300,54639386750,330250,330500,331000,330000,758
|
||||
20250508,144200,54388786500,330250,332000,332000,330000,1092
|
||||
20250508,144100,54027288750,332000,332000,332500,331500,1187
|
||||
20250508,144000,53633103250,331750,331500,332000,331000,488
|
||||
20250508,143900,53471200000,331500,332000,332000,331000,1341
|
||||
20250508,143800,53026788000,332000,332000,332000,331500,642
|
||||
20250508,143700,52813690500,331500,332000,332000,331500,255
|
||||
20250508,143600,52729102250,332000,332500,332500,331500,1018
|
||||
20250508,143500,52391070250,332500,333000,333000,332000,1226
|
||||
20250508,143400,51983334250,333000,333000,333000,332500,613
|
||||
20250508,143300,51779346750,333000,332500,333000,332000,754
|
||||
20250508,143200,51528423000,333000,331500,333000,331500,683
|
||||
20250508,143100,51301377750,331500,331500,332500,331500,470
|
||||
20250508,143000,51145359750,331500,331500,332000,331000,607
|
||||
20250508,142900,50944012750,331500,333000,333000,331500,1278
|
||||
20250508,142800,50519542250,333000,333000,333000,332500,656
|
||||
20250508,142700,50301180000,333000,333000,333000,332500,634
|
||||
20250508,142600,50090263250,333000,332500,333000,332000,1018
|
||||
20250508,142500,49751759000,332500,332750,333000,332000,696
|
||||
20250508,142400,49520335250,333000,332500,333000,332000,492
|
||||
20250508,142300,49356684500,332500,332000,333000,332000,765
|
||||
20250508,142200,49102252500,332500,332250,332500,332000,586
|
||||
20250508,142100,48907419250,332500,331750,332500,331500,615
|
||||
20250508,142000,48703101000,332000,331500,332000,331000,458
|
||||
20250508,141900,48551297750,331500,332000,333000,331250,1792
|
||||
20250508,141800,47955859250,332500,332500,332500,332000,700
|
||||
20250508,141700,47723169750,332500,332500,332500,332000,810
|
||||
20250508,141600,47453872500,332000,332000,332500,332000,552
|
||||
20250508,141500,47270401500,332000,332000,333000,332000,3051
|
||||
20250508,141400,46256686500,332000,331500,332000,331000,1111
|
||||
20250508,141300,45888133750,331500,331000,331500,330500,791
|
||||
20250508,141200,45626237500,331000,332000,332000,330500,1301
|
||||
20250508,141100,45195214000,332000,332000,332000,331500,774
|
||||
20250508,141000,44938317500,332000,330500,332000,330500,1860
|
||||
20250508,140900,44321943000,331000,330500,331000,330500,202
|
||||
20250508,140800,44255125000,330500,329000,331000,328500,4047
|
||||
20250508,140700,42919076250,328500,328500,329000,327500,696
|
||||
20250508,140600,42690644250,328500,328000,328750,328000,305
|
||||
20250508,140500,42590487500,328500,327500,328500,327500,261
|
||||
20250508,140400,42504834000,328000,327500,328000,327500,77
|
||||
20250508,140300,42479592250,328000,328000,328500,327500,322
|
||||
20250508,140200,42373977250,327500,328000,328000,327500,95
|
||||
20250508,140100,42342837500,328000,327500,328000,327000,738
|
||||
20250508,140000,42100895000,327000,327000,327750,327000,493
|
||||
20250508,135900,41939455500,327000,327000,327500,327000,149
|
||||
20250508,135800,41890672000,327000,327000,327500,327000,337
|
||||
20250508,135700,41780394500,326750,326500,327000,326500,107
|
||||
20250508,135600,41745437250,326500,327000,327000,326500,88
|
||||
20250508,135500,41716691000,326500,326750,327500,326000,1364
|
||||
20250508,135400,41271280750,327000,326500,327500,326500,366
|
||||
20250508,135300,41151613250,326500,327500,328000,326500,853
|
||||
20250508,135200,40872421500,328000,328500,328500,327500,241
|
||||
20250508,135100,40793349750,328500,328500,329000,328000,135
|
||||
20250508,135000,40748998750,329000,328500,329500,328000,634
|
||||
20250508,134900,40540632750,329000,328500,329000,328250,186
|
||||
20250508,134800,40479506000,328500,328500,329000,328500,254
|
||||
20250508,134700,40396032750,329000,329500,329500,328500,693
|
||||
20250508,134600,40168056250,329500,329500,329500,329000,177
|
||||
20250508,134500,40109781500,329500,329500,329500,329000,172
|
||||
20250508,134400,40053128000,329500,329500,329500,329000,133
|
||||
20250508,134300,40009334000,329500,329000,329500,329000,132
|
||||
20250508,134200,39965849000,329000,329250,329500,329000,226
|
||||
20250508,134100,39891445000,329500,330000,330000,329000,120
|
||||
20250508,134000,39851898000,330000,329500,330000,329000,208
|
||||
20250508,133900,39783328000,329000,329500,330000,329000,141
|
||||
20250508,133800,39736873500,330000,329500,330000,329000,261
|
||||
20250508,133700,39650940500,329500,329250,329500,329000,134
|
||||
20250508,133600,39606828500,329000,329250,329500,329000,132
|
||||
20250508,133500,39563356250,329500,329500,329500,329000,177
|
||||
20250508,133400,39505067750,329500,329500,329500,329000,112
|
||||
20250508,133300,39468179000,329500,329500,329500,328500,161
|
||||
20250508,133200,39415168250,329000,329000,329500,328500,167
|
||||
20250508,133100,39360231750,329000,329000,329000,328500,181
|
||||
20250508,133000,39300724500,328500,329000,329000,328500,319
|
||||
20250508,132900,39195808000,329500,328500,329500,328500,201
|
||||
20250508,132800,39129663500,329000,328500,329000,328000,177
|
||||
20250508,132700,39071525000,328500,328500,328500,328000,121
|
||||
20250508,132600,39031791000,329000,328500,329000,328000,125
|
||||
20250508,132500,38990716000,328500,328500,329000,328000,722
|
||||
20250508,132400,38753745500,329000,329000,329500,328500,200
|
||||
20250508,132300,38687999500,329000,329000,329500,328750,131
|
||||
20250508,132200,38644883000,329000,328750,329000,328500,166
|
||||
20250508,132100,38590295000,329000,328750,329000,328500,136
|
||||
20250508,132000,38545582500,329000,328750,329000,328500,122
|
||||
20250508,131900,38505460250,329000,329500,329500,328500,146
|
||||
20250508,131800,38457477000,329000,329000,329500,328500,429
|
||||
20250508,131700,38316392750,329000,329500,329500,328500,286
|
||||
20250508,131600,38222273750,329500,328750,329500,328500,71
|
||||
20250508,131500,38198899000,329500,329000,329500,328500,165
|
||||
20250508,131400,38144619000,329000,329500,329500,329000,297
|
||||
20250508,131300,38046794000,330000,330000,330000,329500,98
|
||||
20250508,131200,38014474500,330000,330000,330500,329500,188
|
||||
20250508,131100,37952458250,330500,330000,330500,329500,149
|
||||
20250508,131000,37903270500,329500,329750,330000,329500,128
|
||||
20250508,130900,37861061250,329750,330000,330000,329500,177
|
||||
20250508,130800,37802722000,329500,329750,330000,329500,112
|
||||
20250508,130700,37765776500,329750,330500,330500,329500,752
|
||||
20250508,130600,37517609000,330000,330000,330500,330000,180
|
||||
20250508,130500,37458159500,330000,330750,331000,330000,237
|
||||
20250508,130400,37379826000,331000,330500,331000,330500,139
|
||||
20250508,130300,37333841250,330500,330500,331000,330500,160
|
||||
20250508,130200,37280919000,330500,330500,331000,330500,66
|
||||
20250508,130100,37259099000,331000,331500,331500,330500,194
|
||||
20250508,130000,37194875500,331250,331000,331500,330500,196
|
||||
20250508,125900,37129991250,331000,330750,331500,330500,90
|
||||
20250508,125800,37100209750,331000,330500,331000,330500,77
|
||||
20250508,125700,37074739250,330500,331500,331500,330500,119
|
||||
20250508,125600,37035326250,331250,331000,331500,330500,88
|
||||
20250508,125500,37006192500,330500,331250,331500,330500,234
|
||||
20250508,125400,36928747250,331500,331000,331500,331000,79
|
||||
20250508,125300,36902570500,331000,330500,331500,330500,684
|
||||
20250508,125200,36676177500,331000,330500,331000,330500,120
|
||||
20250508,125100,36636488250,331000,331000,331500,330500,995
|
||||
20250508,125000,36307235000,331000,331500,331500,331000,121
|
||||
20250508,124900,36267144750,331500,331500,331500,331000,73
|
||||
20250508,124800,36242957000,331000,331000,331500,330500,326
|
||||
20250508,124700,36135037500,331000,331000,331500,331000,179
|
||||
20250508,124600,36075759000,331500,331000,332000,331000,280
|
||||
20250508,124500,35982949500,331000,331250,331500,331000,169
|
||||
20250508,124400,35926958250,331500,330750,331500,330500,80
|
||||
20250508,124300,35900480000,331000,331000,331000,330500,153
|
||||
20250508,124200,35849859750,331000,331000,331000,330500,139
|
||||
20250508,124100,35803885500,331000,330500,331000,330500,337
|
||||
20250508,124000,35692398500,330250,330000,330500,330000,153
|
||||
20250508,123900,35641869750,330500,330250,330500,330000,118
|
||||
20250508,123800,35602895750,330500,330000,330500,330000,104
|
||||
20250508,123700,35568545750,330500,330500,330500,330000,51
|
||||
20250508,123600,35551694750,330500,330000,330500,330000,217
|
||||
20250508,123500,35480010250,330500,330250,330500,330000,103
|
||||
20250508,123400,35445978250,330250,330000,330500,330000,86
|
||||
20250508,123300,35417564750,330500,330250,330500,330000,136
|
||||
20250508,123200,35372649250,330500,330500,330500,330000,90
|
||||
20250508,123100,35342905000,330000,330000,330500,330000,86
|
||||
20250508,123000,35314507500,330000,330000,330500,330000,103
|
||||
20250508,122900,35280487000,330500,330000,330500,330000,47
|
||||
20250508,122800,35264957000,330000,330500,330500,330000,130
|
||||
20250508,122700,35222011250,330500,330500,330500,330000,164
|
||||
20250508,122600,35167882000,330000,330500,330500,330000,222
|
||||
20250508,122500,35094577000,330500,330000,330500,330000,118
|
||||
20250508,122400,35055606000,330500,331250,331500,330000,882
|
||||
20250508,122300,34763604250,331250,331500,331500,331000,95
|
||||
20250508,122200,34732138000,331500,331500,331500,331000,57
|
||||
20250508,122100,34713248000,331000,331250,331500,331000,336
|
||||
20250508,122000,34602006500,331500,331000,331500,330500,681
|
||||
20250508,121900,34376578250,330500,330250,331000,330000,160
|
||||
20250508,121800,34323706500,330250,330500,331000,330000,183
|
||||
20250508,121700,34263242250,330500,331000,331000,330000,437
|
||||
20250508,121600,34118812750,330500,330000,330500,330000,132
|
||||
20250508,121500,34075221000,330000,330000,331000,330000,607
|
||||
20250508,121400,33874418000,330500,331000,331000,330000,177
|
||||
20250508,121300,33815908500,331000,331000,331000,330500,136
|
||||
20250508,121200,33770931500,331000,330500,331000,330500,100
|
||||
20250508,121100,33737859500,330000,329750,331000,329500,256
|
||||
20250508,121000,33653312000,329750,329500,330000,329000,135
|
||||
20250508,120900,33608809250,329500,329500,330000,329000,30
|
||||
20250508,120800,33598922250,329500,329250,330000,328500,191
|
||||
20250508,120700,33536041750,330000,329000,330000,329000,385
|
||||
20250508,120600,33409298750,329000,330000,330000,329000,157
|
||||
20250508,120500,33357539750,329500,329000,330750,329000,759
|
||||
20250508,120400,33106774750,329500,330000,330500,329500,148
|
||||
20250508,120300,33057967250,330000,330500,330500,329500,177
|
||||
20250508,120200,32999527250,330000,329750,330000,329750,148
|
||||
20250508,120100,32950692750,329750,329500,330500,329000,554
|
||||
20250508,120000,32767934250,329500,329000,330000,329000,342
|
||||
20250508,115900,32655235500,329500,329000,329500,329000,178
|
||||
20250508,115800,32596613750,329000,329500,329500,329000,111
|
||||
20250508,115700,32560065250,329500,329500,329500,329000,85
|
||||
20250508,115600,32532084000,329250,329250,329500,329000,149
|
||||
20250508,115500,32483012250,329500,329000,329500,329000,132
|
||||
20250508,115400,32439560500,329000,329500,329500,329000,88
|
||||
20250508,115300,32410586500,329500,329000,329500,328500,119
|
||||
20250508,115200,32371433500,329000,329000,329250,328500,94
|
||||
20250508,115100,32340520750,328500,329500,329500,328500,115
|
||||
20250508,115000,32302689750,329500,329500,329500,328500,283
|
||||
20250508,114900,32209569250,329250,328500,329500,328500,205
|
||||
20250508,114800,32142125250,329000,329000,329500,328500,148
|
||||
20250508,114700,32093434500,328500,329000,329000,328500,120
|
||||
20250508,114600,32053969250,328500,329000,329000,328500,114
|
||||
20250508,114500,32016494750,329000,328500,329000,328000,91
|
||||
20250508,114400,31986584250,328250,329000,329000,328000,70
|
||||
20250508,114300,31963602500,328500,328500,329000,328000,147
|
||||
20250508,114200,31915335250,328000,328000,328500,328000,202
|
||||
20250508,114100,31849013500,328500,328500,328500,328000,121
|
||||
20250508,114000,31809296500,328500,328500,328500,328000,595
|
||||
20250508,113900,31614053000,328500,328000,329000,328000,271
|
||||
20250508,113800,31525035750,328000,328500,329000,328000,162
|
||||
20250508,113700,31471820500,328500,328000,328500,328000,72
|
||||
20250508,113600,31448191500,328500,328000,329000,328000,635
|
||||
20250508,113500,31239694500,328500,327500,328500,327000,467
|
||||
20250508,113400,31086549000,327500,327000,328000,327000,312
|
||||
20250508,113300,30984388500,327000,327000,328000,327000,280
|
||||
20250508,113200,30892665750,327500,327500,327500,327000,219
|
||||
20250508,113100,30821018750,327500,327500,328000,327000,135
|
||||
20250508,113000,30776825000,327500,327000,328000,326500,333
|
||||
20250508,112900,30667854000,327000,327000,328000,327000,134
|
||||
20250508,112800,30623974500,327500,327250,328000,327000,142
|
||||
20250508,112700,30577476000,327250,327000,327250,326500,133
|
||||
20250508,112600,30533988250,327500,327000,327500,327000,127
|
||||
20250508,112500,30492436750,327000,326250,328000,326000,304
|
||||
20250508,112400,30393024750,326500,326000,326500,326000,213
|
||||
20250508,112300,30323542750,326250,327000,327000,326000,57
|
||||
20250508,112200,30304942500,327000,327000,327000,326500,177
|
||||
20250508,112100,30247114000,327000,326000,327000,326000,57
|
||||
20250508,112000,30228482750,326500,326000,327500,325500,463
|
||||
20250508,111900,30077349500,326000,326000,326500,325500,298
|
||||
20250508,111800,29980292000,326000,326000,326500,325500,471
|
||||
20250508,111700,29826740250,326000,325500,326000,325500,164
|
||||
20250508,111600,29773309500,325500,326000,327000,325500,606
|
||||
20250508,111500,29575823750,326500,326000,327000,326000,278
|
||||
20250508,111400,29485067250,326500,327250,327250,326000,2410
|
||||
20250508,111300,28697859500,327500,327500,328000,327000,182
|
||||
20250508,111200,28638258500,327500,327250,328000,327000,114
|
||||
20250508,111100,28600936500,327500,327500,327750,327000,200
|
||||
20250508,111000,28535439750,327500,327250,327500,327000,465
|
||||
20250508,110900,28383222250,327500,328000,328500,327000,487
|
||||
20250508,110800,28223703000,328500,327500,328500,327500,69
|
||||
20250508,110700,28201075500,328000,328250,328500,327500,363
|
||||
20250508,110600,28081967250,328000,327500,328500,327500,118
|
||||
20250508,110500,28043250500,327500,328000,328000,327500,91
|
||||
20250508,110400,28013416750,327500,327750,328000,327500,78
|
||||
20250508,110300,27987855250,328000,328000,328000,327750,39
|
||||
20250508,110200,27975065250,328000,328000,328500,327000,812
|
||||
20250508,110100,27709021750,328000,328750,329000,328000,543
|
||||
20250508,110000,27530759250,328750,329000,329000,328500,51
|
||||
20250508,105900,27513992250,329000,329000,329000,328000,448
|
||||
20250508,105800,27366828250,329000,329500,329500,328500,420
|
||||
20250508,105700,27228589250,329250,329500,330000,329000,283
|
||||
20250508,105600,27135327000,329500,330000,330500,329500,592
|
||||
20250508,105500,26940171750,329500,330000,330000,329500,80
|
||||
20250508,105400,26913784250,329750,330500,330500,329500,407
|
||||
20250508,105300,26779475500,330500,330000,331000,330000,118
|
||||
20250508,105200,26740485500,330500,330250,331000,330000,236
|
||||
20250508,105100,26662490000,330500,330000,331000,330000,170
|
||||
20250508,105000,26606296000,331000,330750,331000,330500,263
|
||||
20250508,104900,26519343500,331000,331000,331000,330500,40
|
||||
20250508,104800,26506113750,330500,331500,331500,330500,181
|
||||
20250508,104700,26446203000,331000,331500,332000,331000,559
|
||||
20250508,104600,26260952500,331500,331000,331500,331000,337
|
||||
20250508,104500,26149359000,330750,331000,331000,330500,189
|
||||
20250508,104400,26086802000,330500,331000,331000,330500,118
|
||||
20250508,104300,26047758750,331000,331000,331000,330500,232
|
||||
20250508,104200,25970998000,330750,330000,331000,330000,192
|
||||
20250508,104100,25907493500,330000,330500,331000,330000,160
|
||||
20250508,104000,25854580750,330500,330500,330500,330000,201
|
||||
20250508,103900,25788163000,330500,330000,331000,330000,87
|
||||
20250508,103800,25759408000,330500,330000,330500,329500,459
|
||||
20250508,103700,25607956500,330000,330500,330500,329500,230
|
||||
20250508,103600,25532065000,330500,331000,331500,330000,584
|
||||
20250508,103500,25338974250,331000,332000,332000,331000,886
|
||||
20250508,103400,25045287250,332500,332500,332500,331500,435
|
||||
20250508,103300,24900866250,332500,332000,332500,332000,192
|
||||
20250508,103200,24837042750,332500,332000,332500,332000,149
|
||||
20250508,103100,24787533250,332000,332000,332500,331500,346
|
||||
20250508,103000,24672611750,332000,331500,333000,331500,1927
|
||||
20250508,102900,24032483000,332000,332000,332000,331500,694
|
||||
20250508,102800,23802387500,332000,332000,332000,331500,389
|
||||
20250508,102700,23673372500,332000,331000,332000,330500,1084
|
||||
20250508,102600,23314285000,331000,330250,331000,330000,720
|
||||
20250508,102500,23076308250,330250,330000,330500,330000,758
|
||||
20250508,102400,22826153250,330000,329750,330000,329500,182
|
||||
20250508,102300,22766107000,329750,329500,330000,327500,1022
|
||||
20250508,102200,22429985500,329500,329000,329500,329000,88
|
||||
20250508,102100,22401005500,329000,328500,329000,328000,637
|
||||
20250508,102000,22191531000,328000,328500,328500,328000,76
|
||||
20250508,101900,22166577250,328500,328500,328500,328000,932
|
||||
20250508,101800,21860660000,328500,328000,328500,327500,618
|
||||
20250508,101700,21657956000,328000,327750,328000,327500,366
|
||||
20250508,101600,21538076500,328000,327000,328000,327000,120
|
||||
20250508,101500,21498743250,327500,328000,328000,327500,453
|
||||
20250508,101400,21350345750,328000,328000,328000,327500,65
|
||||
20250508,101300,21329028500,327500,328500,328500,327500,391
|
||||
20250508,101200,21200774750,328500,328000,328500,327500,327
|
||||
20250508,101100,21093524250,328000,327500,328000,327500,108
|
||||
20250508,101000,21058126750,327500,327000,328000,327000,128
|
||||
20250508,100900,21016209000,327250,326500,327500,326500,643
|
||||
20250508,100800,20806112000,327000,328000,328000,326000,3286
|
||||
20250508,100700,19733270750,328000,327500,328000,327000,369
|
||||
20250508,100600,19612442750,327500,326750,327500,326500,198
|
||||
20250508,100500,19547693750,326500,327000,327000,325500,1011
|
||||
20250508,100400,19217522750,327500,327500,327500,327000,227
|
||||
20250508,100300,19143263250,327500,328000,328000,325500,1365
|
||||
20250508,100200,18697483250,327500,327000,328000,326500,439
|
||||
20250508,100100,18553943750,327000,327500,328000,327000,538
|
||||
20250508,100000,18377947750,327500,327500,327500,327000,249
|
||||
20250508,095900,18296404250,327000,327500,327500,327000,311
|
||||
20250508,095800,18194558500,327500,326500,327500,326500,159
|
||||
20250508,095700,18142576000,327000,326500,327500,326000,1521
|
||||
20250508,095600,17646059000,326500,326000,327000,326000,161
|
||||
20250508,095500,17593492500,326500,327000,327500,326000,638
|
||||
20250508,095400,17385143500,327500,327000,327500,327000,99
|
||||
20250508,095300,17352741500,326500,327000,327500,326500,355
|
||||
20250508,095200,17236720500,326750,326500,327000,326000,129
|
||||
20250508,095100,17194598250,326500,327000,327500,326000,734
|
||||
20250508,095000,16954790000,327000,327000,327000,326500,391
|
||||
20250508,094900,16827075500,327000,327000,327000,326500,494
|
||||
20250508,094800,16665711000,327000,327500,327500,326500,797
|
||||
20250508,094700,16405206750,327500,327500,328000,327500,246
|
||||
20250508,094600,16324615250,327500,327000,328000,327000,171
|
||||
20250508,094500,16268600750,327500,327500,328000,327000,332
|
||||
20250508,094400,16159889250,328000,327500,328000,327000,483
|
||||
20250508,094300,16001657750,327500,328000,328500,327500,318
|
||||
20250508,094200,15897438500,328000,328500,328500,327500,231
|
||||
20250508,094100,15821683000,328500,328000,328500,328000,335
|
||||
20250508,094000,15711650500,328000,328500,328500,327500,485
|
||||
20250508,093900,15552567250,328500,326500,328500,326500,498
|
||||
20250508,093800,15389430250,327000,326500,327500,326500,288
|
||||
20250508,093700,15295341500,327000,328500,328500,326500,1080
|
||||
20250508,093600,14941817500,328000,328500,328500,327500,503
|
||||
20250508,093500,14776797500,328500,328500,329000,328000,211
|
||||
20250508,093400,14707487000,328000,328000,328500,328000,203
|
||||
20250508,093300,14640878000,328000,328000,329000,327500,493
|
||||
20250508,093200,14479015750,327500,328000,328500,327000,4187
|
||||
20250508,093100,13108995250,329000,329500,330000,328500,1010
|
||||
20250508,093000,12776300250,330000,330000,330000,329500,490
|
||||
20250508,092900,12614788250,330000,330000,330500,330000,694
|
||||
20250508,092800,12385590750,330000,329500,330000,329500,137
|
||||
20250508,092700,12340406750,329500,328500,329500,327500,680
|
||||
20250508,092600,12116940250,329000,329000,329500,328500,424
|
||||
20250508,092500,11977432750,329000,330000,330000,329000,608
|
||||
20250508,092400,11777019750,330000,329500,330000,329000,1123
|
||||
20250508,092300,11407012250,329500,327000,329500,326500,383
|
||||
20250508,092200,11281299750,327500,327500,328000,326500,530
|
||||
20250508,092100,11107869250,328500,328000,328500,326500,851
|
||||
20250508,092000,10829229250,327500,328000,328500,327000,542
|
||||
20250508,091900,10651541250,328000,329000,329000,328000,549
|
||||
20250508,091800,10471369500,329000,329000,329500,328500,660
|
||||
20250508,091700,10254369000,329000,329500,329500,329000,721
|
||||
20250508,091600,10017093000,329500,330000,330500,329500,528
|
||||
20250508,091500,9843062500,330000,332000,332000,328500,1320
|
||||
20250508,091400,9408066000,332000,329500,332000,329500,2389
|
||||
20250508,091300,8616701500,330000,330000,331000,328500,4539
|
||||
20250508,091200,7120622000,330000,329500,330500,329500,851
|
||||
20250508,091100,6839839500,329500,329000,330000,329000,677
|
||||
20250508,091000,6616912500,330000,327500,330000,327500,1192
|
||||
20250508,090900,6225190500,327000,325500,327500,325500,472
|
||||
20250508,090800,6071172500,326000,327000,327500,325500,1281
|
||||
20250508,090700,5653264000,327000,327500,327500,326000,944
|
||||
20250508,090600,5344574500,327500,326500,328000,326500,799
|
||||
20250508,090500,5083019500,327000,327000,327500,325000,2975
|
||||
20250508,090400,4112990000,327000,326000,327500,325000,2149
|
||||
20250508,090300,3411435000,326500,325500,327000,325000,1059
|
||||
20250508,090200,3066248500,325500,327000,328000,324500,2322
|
||||
20250508,090100,2310169000,327000,331500,331500,327000,2159
|
||||
20250508,090000,1599441000,331500,329500,333000,329500,4838
|
||||
|
Reference in New Issue
Block a user