Update 2025-05-08 2733 candle_min
This commit is contained in:
559
000720/min/candle-20250508.csv
Normal file
559
000720/min/candle-20250508.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,181600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,181000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,180000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,175000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,174600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,174000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,173000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,172000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,171600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,171000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,170000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,165000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,164600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,164000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,163000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,162000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,161600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,161000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,160000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,155000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154700,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,154600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,154000,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153900,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153800,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153700,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153600,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153500,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153400,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153300,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153200,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153100,33879824750,42700,42700,42700,42700,0
|
||||
20250508,153000,33879824750,42700,42700,42700,42700,167249
|
||||
20250508,152900,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152800,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152700,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152600,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152500,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152400,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152300,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152200,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152100,26738292450,42650,42650,42650,42650,0
|
||||
20250508,152000,26738292450,42650,42650,42650,42650,0
|
||||
20250508,151900,26738292450,42650,42700,42750,42650,1557
|
||||
20250508,151800,26671826800,42700,42700,42700,42650,1437
|
||||
20250508,151700,26610517800,42650,42650,42700,42650,1049
|
||||
20250508,151600,26565766450,42650,42750,42800,42650,5065
|
||||
20250508,151500,26349328700,42750,42800,42800,42750,1496
|
||||
20250508,151400,26285343100,42800,42700,42800,42700,2434
|
||||
20250508,151300,26181275450,42750,42750,42800,42700,7110
|
||||
20250508,151200,25877317350,42750,42700,42750,42700,1492
|
||||
20250508,151100,25813554750,42750,42750,42750,42700,1036
|
||||
20250508,151000,25769282650,42750,42700,42750,42700,677
|
||||
20250508,150900,25740363300,42700,42750,42800,42700,6656
|
||||
20250508,150800,25455834400,42750,42750,42750,42700,1520
|
||||
20250508,150700,25390881000,42700,42750,42750,42700,1752
|
||||
20250508,150600,25316034700,42750,42750,42750,42700,1485
|
||||
20250508,150500,25252593350,42700,42750,42750,42700,614
|
||||
20250508,150400,25226354800,42700,42700,42750,42700,664
|
||||
20250508,150300,25197991150,42700,42700,42750,42650,1213
|
||||
20250508,150200,25146198600,42650,42700,42700,42650,4510
|
||||
20250508,150100,24953698700,42725,42750,42750,42700,1207
|
||||
20250508,150000,24902138525,42750,42750,42750,42700,869
|
||||
20250508,145900,24865002175,42700,42750,42750,42700,1574
|
||||
20250508,145800,24797752575,42750,42700,42750,42700,840
|
||||
20250508,145700,24761861425,42700,42750,42750,42700,2107
|
||||
20250508,145600,24671874525,42700,42700,42750,42700,1573
|
||||
20250508,145500,24604668025,42750,42650,42750,42650,892
|
||||
20250508,145400,24566570775,42700,42750,42800,42650,4126
|
||||
20250508,145300,24390214075,42800,42800,42850,42750,1138
|
||||
20250508,145200,24341519425,42800,42750,42800,42750,1215
|
||||
20250508,145100,24289539675,42750,42800,42800,42750,712
|
||||
20250508,145000,24259082325,42800,42750,42850,42750,1319
|
||||
20250508,144900,24202655925,42800,42850,42850,42750,2163
|
||||
20250508,144800,24110083225,42850,42800,42850,42750,1869
|
||||
20250508,144700,24030071175,42800,42800,42850,42750,1405
|
||||
20250508,144600,23969941625,42800,42800,42850,42750,1482
|
||||
20250508,144500,23906517625,42800,42750,42800,42750,820
|
||||
20250508,144400,23871440275,42850,42750,42850,42700,1096
|
||||
20250508,144300,23824561775,42750,42750,42800,42750,1321
|
||||
20250508,144200,23768054725,42800,42700,42850,42700,1569
|
||||
20250508,144100,23700946075,42750,42800,42850,42700,653
|
||||
20250508,144000,23673027425,42800,42700,42800,42700,1061
|
||||
20250508,143900,23627691375,42725,42800,42850,42725,2493
|
||||
20250508,143800,23521038475,42800,42750,42800,42750,1344
|
||||
20250508,143700,23463553050,42750,42750,42800,42700,521
|
||||
20250508,143600,23441271775,42700,42750,42800,42700,931
|
||||
20250508,143500,23401473575,42750,42700,42750,42650,445
|
||||
20250508,143400,23382466725,42650,42750,42750,42650,3314
|
||||
20250508,143300,23240908325,42700,42700,42750,42700,390
|
||||
20250508,143200,23224246525,42750,42750,42750,42700,557
|
||||
20250508,143100,23200451400,42750,42750,42800,42700,2499
|
||||
20250508,143000,23093620700,42800,42750,42850,42750,2042
|
||||
20250508,142900,23006281350,42800,42750,42800,42750,1699
|
||||
20250508,142800,22933585100,42800,42750,42800,42750,910
|
||||
20250508,142700,22894656350,42800,42800,42800,42750,632
|
||||
20250508,142600,22867609950,42750,42750,42800,42750,785
|
||||
20250508,142500,22834017600,42800,42700,42800,42700,1845
|
||||
20250508,142400,22755119200,42700,42800,42800,42700,1191
|
||||
20250508,142300,22704202050,42800,42800,42800,42750,1192
|
||||
20250508,142200,22653222950,42750,42750,42800,42700,2181
|
||||
20250508,142100,22559977400,42750,42800,42800,42700,1789
|
||||
20250508,142000,22483497350,42800,42800,42800,42750,302
|
||||
20250508,141900,22470583950,42750,42750,42800,42700,808
|
||||
20250508,141800,22436044050,42700,42700,42750,42700,876
|
||||
20250508,141700,22398607550,42700,42700,42700,42650,829
|
||||
20250508,141600,22363220600,42650,42700,42700,42650,241
|
||||
20250508,141500,22352936700,42650,42700,42750,42650,796
|
||||
20250508,141400,22318952350,42650,42650,42750,42650,1235
|
||||
20250508,141300,22266220850,42650,42650,42700,42650,633
|
||||
20250508,141200,22239213750,42700,42650,42700,42650,496
|
||||
20250508,141100,22218045600,42700,42700,42700,42650,486
|
||||
20250508,141000,22197303250,42650,42700,42750,42650,1806
|
||||
20250508,140900,22120184425,42700,42650,42700,42600,1553
|
||||
20250508,140800,22053919675,42600,42700,42750,42600,2526
|
||||
20250508,140700,21946159225,42700,42650,42750,42650,654
|
||||
20250508,140600,21918243125,42700,42600,42700,42600,1971
|
||||
20250508,140500,21834152175,42650,42600,42650,42600,884
|
||||
20250508,140400,21796455225,42650,42600,42650,42600,326
|
||||
20250508,140300,21782558875,42600,42700,42700,42600,1357
|
||||
20250508,140200,21724685100,42700,42650,42750,42600,887
|
||||
20250508,140100,21686829000,42650,42600,42650,42600,538
|
||||
20250508,140000,21663890200,42650,42650,42650,42600,509
|
||||
20250508,135900,21642188050,42650,42650,42650,42600,485
|
||||
20250508,135800,21621509200,42650,42700,42750,42600,2630
|
||||
20250508,135700,21509271900,42700,42700,42750,42700,547
|
||||
20250508,135600,21485898750,42700,42700,42800,42700,1291
|
||||
20250508,135500,21430711900,42800,42700,42800,42700,435
|
||||
20250508,135400,21412117900,42750,42650,42750,42650,803
|
||||
20250508,135300,21377832150,42650,42700,42750,42650,1603
|
||||
20250508,135200,21309370100,42700,42750,42750,42700,704
|
||||
20250508,135100,21279293150,42750,42750,42750,42700,686
|
||||
20250508,135000,21249983100,42700,42700,42750,42650,855
|
||||
20250508,134900,21213466000,42650,42650,42700,42650,607
|
||||
20250508,134800,21187562100,42650,42700,42700,42650,361
|
||||
20250508,134700,21172153250,42650,42650,42700,42650,529
|
||||
20250508,134600,21149576900,42700,42650,42700,42650,802
|
||||
20250508,134500,21115345200,42700,42750,42750,42650,1672
|
||||
20250508,134400,21043948000,42700,42700,42750,42700,686
|
||||
20250508,134300,21014629200,42750,42750,42750,42700,690
|
||||
20250508,134200,20985145400,42700,42675,42750,42650,1384
|
||||
20250508,134100,20926050925,42700,42650,42700,42600,713
|
||||
20250508,134000,20895643375,42600,42650,42650,42600,361
|
||||
20250508,133900,20880252975,42650,42650,42650,42600,731
|
||||
20250508,133800,20849106625,42600,42550,42650,42550,2208
|
||||
20250508,133700,20754991075,42600,42550,42600,42550,608
|
||||
20250508,133600,20729101075,42550,42550,42600,42550,481
|
||||
20250508,133500,20708627375,42550,42550,42600,42500,2687
|
||||
20250508,133400,20594264075,42550,42600,42600,42550,643
|
||||
20250508,133300,20566878325,42550,42550,42600,42550,509
|
||||
20250508,133200,20545200375,42600,42550,42600,42550,389
|
||||
20250508,133100,20528635475,42600,42500,42600,42500,353
|
||||
20250508,133000,20513608275,42600,42550,42600,42500,1025
|
||||
20250508,132900,20470008075,42550,42450,42550,42450,861
|
||||
20250508,132800,20433411425,42500,42450,42500,42450,431
|
||||
20250508,132700,20415102325,42450,42500,42550,42450,787
|
||||
20250508,132600,20381662025,42500,42450,42500,42400,2719
|
||||
20250508,132500,20266251475,42450,42400,42450,42400,3579
|
||||
20250508,132400,20114367675,42400,42350,42450,42350,1050
|
||||
20250508,132300,20069844025,42350,42650,42650,42350,4078
|
||||
20250508,132200,19896745225,42500,42550,42650,42500,4632
|
||||
20250508,132100,19699568425,42550,42600,42650,42400,16679
|
||||
20250508,132000,18990393375,42600,42625,42650,42600,1392
|
||||
20250508,131900,18931043950,42600,42650,42675,42600,3683
|
||||
20250508,131800,18774072675,42675,42650,42675,42650,596
|
||||
20250508,131700,18748647675,42700,42650,42700,42650,250
|
||||
20250508,131600,18737976575,42650,42650,42700,42650,1011
|
||||
20250508,131500,18694825925,42650,42650,42700,42650,508
|
||||
20250508,131400,18673147025,42700,42700,42750,42650,400
|
||||
20250508,131300,18656061825,42700,42700,42800,42650,2322
|
||||
20250508,131200,18556805675,42650,42750,42750,42650,2245
|
||||
20250508,131100,18460879925,42700,42700,42750,42650,447
|
||||
20250508,131000,18441793525,42700,42700,42750,42650,458
|
||||
20250508,130900,18422239725,42700,42700,42750,42650,2232
|
||||
20250508,130800,18326938275,42650,42650,42700,42650,165
|
||||
20250508,130700,18319898125,42650,42750,42750,42650,379
|
||||
20250508,130600,18303717925,42650,42650,42750,42600,1771
|
||||
20250508,130500,18228152625,42600,42650,42650,42600,418
|
||||
20250508,130400,18210326025,42650,42600,42650,42600,186
|
||||
20250508,130300,18202394375,42600,42650,42650,42600,795
|
||||
20250508,130200,18168489025,42600,42700,42750,42600,1894
|
||||
20250508,130100,18087638425,42700,42725,42750,42700,659
|
||||
20250508,130000,18059493525,42700,42750,42750,42700,153
|
||||
20250508,125900,18052957675,42700,42700,42750,42700,679
|
||||
20250508,125800,18023961425,42700,42750,42750,42700,73
|
||||
20250508,125700,18020842675,42750,42750,42800,42750,1210
|
||||
20250508,125600,17969112475,42800,42700,42800,42700,872
|
||||
20250508,125500,17931831275,42750,42700,42750,42700,3100
|
||||
20250508,125400,17799411875,42700,42750,42750,42700,164
|
||||
20250508,125300,17792406675,42750,42800,42800,42700,1248
|
||||
20250508,125200,17739056125,42800,42750,42800,42750,295
|
||||
20250508,125100,17726438575,42750,42850,42850,42750,280
|
||||
20250508,125000,17714449625,42850,42750,42850,42750,1611
|
||||
20250508,124900,17645503875,42750,42800,42800,42750,151
|
||||
20250508,124800,17639042975,42800,42700,42800,42700,357
|
||||
20250508,124700,17623780925,42750,42700,42800,42700,2470
|
||||
20250508,124600,17518176875,42700,42700,42750,42700,370
|
||||
20250508,124500,17502364325,42700,42750,42750,42700,1008
|
||||
20250508,124400,17459277925,42750,42750,42750,42700,313
|
||||
20250508,124300,17445903875,42700,42700,42750,42700,336
|
||||
20250508,124200,17431545325,42700,42750,42750,42700,242
|
||||
20250508,124100,17421208300,42750,42750,42750,42725,109
|
||||
20250508,124000,17416548975,42750,42725,42750,42725,142
|
||||
20250508,123900,17410479325,42750,42750,42750,42725,332
|
||||
20250508,123800,17396287675,42750,42700,42750,42700,342
|
||||
20250508,123700,17381680175,42750,42750,42800,42750,1419
|
||||
20250508,123600,17321017325,42750,42750,42800,42750,290
|
||||
20250508,123500,17308613925,42750,42750,42800,42600,4798
|
||||
20250508,123400,17103552775,42750,42700,42800,42700,294
|
||||
20250508,123300,17090990575,42750,42650,42750,42650,256
|
||||
20250508,123200,17080056625,42650,42750,42750,42600,3034
|
||||
20250508,123100,16950493575,42650,42650,42750,42600,2404
|
||||
20250508,123000,16847881025,42675,42700,42700,42650,481
|
||||
20250508,122900,16827355225,42700,42650,42800,42600,3809
|
||||
20250508,122800,16664648625,42700,42650,42750,42600,2927
|
||||
20250508,122700,16539664325,42600,42650,42650,42600,373
|
||||
20250508,122600,16523763050,42600,42500,42650,42500,2828
|
||||
20250508,122500,16403367100,42450,42550,42600,42450,2369
|
||||
20250508,122400,16302661850,42600,42550,42600,42500,488
|
||||
20250508,122300,16281902600,42550,42600,42650,42550,2341
|
||||
20250508,122200,16182191950,42600,42600,42600,42550,253
|
||||
20250508,122100,16171415550,42600,42600,42600,42550,431
|
||||
20250508,122000,16153062325,42550,42600,42600,42550,605
|
||||
20250508,121900,16127303225,42600,42550,42600,42550,505
|
||||
20250508,121800,16105804575,42550,42500,42600,42500,480
|
||||
20250508,121700,16085378000,42550,42550,42550,42500,328
|
||||
20250508,121600,16071422750,42500,42550,42550,42500,289
|
||||
20250508,121500,16059127800,42500,42550,42550,42500,227
|
||||
20250508,121400,16049476375,42550,42500,42550,42500,369
|
||||
20250508,121300,16033784175,42550,42500,42550,42500,424
|
||||
20250508,121200,16015745675,42550,42525,42550,42500,1030
|
||||
20250508,121100,15971936625,42525,42550,42550,42500,294
|
||||
20250508,121000,15959432925,42525,42500,42550,42500,455
|
||||
20250508,120900,15940083050,42550,42550,42550,42500,415
|
||||
20250508,120800,15922436250,42550,42550,42550,42500,355
|
||||
20250508,120700,15907340900,42500,42550,42600,42500,1184
|
||||
20250508,120600,15856964600,42550,42550,42600,42550,648
|
||||
20250508,120500,15829388225,42500,42500,42550,42450,4020
|
||||
20250508,120400,15658512275,42450,42450,42500,42450,870
|
||||
20250508,120300,15621542025,42450,42500,42500,42450,519
|
||||
20250508,120200,15599492475,42450,42500,42500,42450,299
|
||||
20250508,120100,15586799625,42500,42500,42500,42450,527
|
||||
20250508,120000,15564422775,42500,42450,42500,42450,805
|
||||
20250508,115900,15530244725,42450,42450,42500,42450,500
|
||||
20250508,115800,15509017275,42450,42450,42500,42400,579
|
||||
20250508,115700,15484445025,42450,42450,42450,42400,899
|
||||
20250508,115600,15446294725,42400,42450,42450,42400,437
|
||||
20250508,115500,15427757025,42450,42400,42450,42400,454
|
||||
20250508,115400,15408499225,42450,42400,42450,42400,497
|
||||
20250508,115300,15387419025,42400,42500,42500,42400,858
|
||||
20250508,115200,15350986475,42450,42400,42500,42400,2284
|
||||
20250508,115100,15253956325,42400,42450,42450,42350,721
|
||||
20250508,115000,15223383925,42400,42450,42500,42400,1168
|
||||
20250508,114900,15173816475,42450,42450,42500,42450,301
|
||||
20250508,114800,15161036125,42450,42450,42500,42400,959
|
||||
20250508,114700,15120329475,42450,42400,42450,42400,452
|
||||
20250508,114600,15101153625,42450,42450,42450,42400,472
|
||||
20250508,114500,15081130375,42400,42300,42450,42300,914
|
||||
20250508,114400,15042421325,42300,42300,42350,42300,454
|
||||
20250508,114300,15023209825,42300,42300,42350,42300,312
|
||||
20250508,114200,15010008575,42300,42300,42350,42250,981
|
||||
20250508,114100,14968496625,42250,42300,42350,42250,690
|
||||
20250508,114000,14939322825,42250,42300,42300,42250,579
|
||||
20250508,113900,14914847075,42250,42300,42300,42250,487
|
||||
20250508,113800,14894258375,42300,42300,42300,42250,1803
|
||||
20250508,113700,14818020375,42300,42300,42350,42250,1202
|
||||
20250508,113600,14767185375,42300,42300,42350,42300,474
|
||||
20250508,113500,14747130175,42350,42350,42350,42300,1301
|
||||
20250508,113400,14692048325,42300,42300,42350,42300,1597
|
||||
20250508,113300,14624431075,42350,42300,42350,42300,627
|
||||
20250508,113200,14597897925,42350,42400,42400,42300,1734
|
||||
20250508,113100,14524474075,42350,42350,42400,42350,634
|
||||
20250508,113000,14497615875,42400,42400,42450,42350,1408
|
||||
20250508,112900,14437914575,42400,42400,42450,42400,1095
|
||||
20250508,112800,14391465875,42400,42400,42450,42400,288
|
||||
20250508,112700,14379250425,42400,42400,42450,42400,827
|
||||
20250508,112600,14344184825,42450,42400,42450,42400,747
|
||||
20250508,112500,14312507275,42450,42450,42450,42400,341
|
||||
20250508,112400,14298042575,42450,42450,42450,42400,1493
|
||||
20250508,112300,14234715025,42400,42450,42500,42400,559
|
||||
20250508,112200,14210995625,42450,42450,42500,42450,1177
|
||||
20250508,112100,14161029725,42500,42450,42500,42450,660
|
||||
20250508,112000,14133006225,42450,42400,42450,42400,658
|
||||
20250508,111900,14105091575,42400,42400,42500,42350,1005
|
||||
20250508,111800,14062470875,42350,42400,42450,42350,914
|
||||
20250508,111700,14023717625,42400,42400,42450,42400,602
|
||||
20250508,111600,13998187975,42400,42450,42450,42400,554
|
||||
20250508,111500,13974691575,42450,42450,42450,42400,1292
|
||||
20250508,111400,13919895625,42400,42450,42500,42400,1697
|
||||
20250508,111300,13847882375,42400,42400,42500,42350,1593
|
||||
20250508,111200,13780296425,42400,42450,42450,42400,571
|
||||
20250508,111100,13756081075,42400,42350,42450,42350,2023
|
||||
20250508,111000,13670310225,42350,42350,42400,42350,681
|
||||
20250508,110900,13641462475,42350,42400,42400,42350,1144
|
||||
20250508,110800,13593008575,42400,42400,42400,42350,402
|
||||
20250508,110700,13575978175,42350,42400,42400,42350,1169
|
||||
20250508,110600,13526452975,42350,42400,42400,42350,2028
|
||||
20250508,110500,13440496225,42400,42450,42450,42400,951
|
||||
20250508,110400,13400152925,42400,42400,42450,42400,477
|
||||
20250508,110300,13379924025,42400,42400,42450,42400,609
|
||||
20250508,110200,13354097875,42400,42400,42450,42400,639
|
||||
20250508,110100,13326994475,42400,42450,42450,42400,983
|
||||
20250508,110000,13285296025,42350,42300,42500,42300,2837
|
||||
20250508,105900,13165045500,42300,42200,42350,42200,1664
|
||||
20250508,105800,13094692900,42200,42250,42250,42200,631
|
||||
20250508,105700,13068042350,42250,42300,42300,42250,1880
|
||||
20250508,105600,12988598075,42250,42250,42300,42250,721
|
||||
20250508,105500,12958135125,42250,42200,42300,42200,2567
|
||||
20250508,105400,12849686825,42200,42250,42250,42200,2365
|
||||
20250508,105300,12749815450,42250,42150,42250,42150,1670
|
||||
20250508,105200,12679379700,42150,42150,42200,42150,2062
|
||||
20250508,105100,12592461300,42150,42100,42200,42100,2316
|
||||
20250508,105000,12494912350,42100,42150,42200,42100,5383
|
||||
20250508,104900,12268103550,42200,42250,42300,42150,4079
|
||||
20250508,104800,12095887100,42250,42300,42350,42250,1865
|
||||
20250508,104700,12016985900,42300,42350,42400,42300,1207
|
||||
20250508,104600,11965872400,42400,42400,42500,42350,4735
|
||||
20250508,104500,11765007700,42400,42400,42450,42350,1679
|
||||
20250508,104400,11693797450,42450,42400,42450,42400,412
|
||||
20250508,104300,11676321550,42400,42400,42450,42400,2054
|
||||
20250508,104200,11589177750,42450,42450,42500,42400,2311
|
||||
20250508,104100,11491085300,42500,42550,42550,42450,3072
|
||||
20250508,104000,11360525300,42500,42500,42550,42500,952
|
||||
20250508,103900,11320043450,42550,42550,42550,42500,595
|
||||
20250508,103800,11294743950,42500,42500,42550,42500,534
|
||||
20250508,103700,11272034450,42550,42500,42550,42500,654
|
||||
20250508,103600,11244228450,42550,42500,42550,42500,362
|
||||
20250508,103500,11228841775,42500,42550,42550,42500,1562
|
||||
20250508,103400,11162440525,42550,42500,42600,42500,820
|
||||
20250508,103300,11127560075,42500,42550,42600,42500,1685
|
||||
20250508,103200,11055869525,42500,42550,42600,42500,1738
|
||||
20250508,103100,10981914525,42550,42600,42600,42550,521
|
||||
20250508,103000,10959744075,42600,42550,42650,42550,1661
|
||||
20250508,102900,10889013925,42550,42550,42600,42500,2572
|
||||
20250508,102800,10779586725,42550,42600,42650,42550,2867
|
||||
20250508,102700,10657491275,42650,42700,42750,42600,3211
|
||||
20250508,102600,10520504875,42700,42750,42750,42700,512
|
||||
20250508,102500,10498636225,42750,42700,42750,42700,909
|
||||
20250508,102400,10459793875,42700,42700,42750,42700,539
|
||||
20250508,102300,10436768075,42750,42750,42750,42700,981
|
||||
20250508,102200,10394847175,42750,42700,42800,42650,2244
|
||||
20250508,102100,10298969175,42650,42700,42700,42650,1029
|
||||
20250508,102000,10255063775,42700,42700,42750,42650,2010
|
||||
20250508,101900,10169238325,42700,42700,42750,42700,434
|
||||
20250508,101800,10150699575,42750,42700,42750,42700,757
|
||||
20250508,101700,10118355575,42700,42750,42800,42700,1864
|
||||
20250508,101600,10038670675,42750,42800,42800,42750,656
|
||||
20250508,101500,10010611150,42800,42850,42900,42750,2902
|
||||
20250508,101400,9886273400,42850,42950,42950,42850,1119
|
||||
20250508,101300,9838285550,42950,42850,42950,42800,1963
|
||||
20250508,101200,9754136875,42850,42900,42950,42850,1944
|
||||
20250508,101100,9670808175,42900,43050,43050,42900,2569
|
||||
20250508,101000,9560402275,43050,43150,43250,43025,5342
|
||||
20250508,100900,9329959450,43200,43200,43200,43150,523
|
||||
20250508,100800,9307370600,43150,43150,43200,43150,3554
|
||||
20250508,100700,9153916700,43200,43200,43200,43150,549
|
||||
20250508,100600,9130208200,43200,43150,43200,43100,1770
|
||||
20250508,100500,9053808350,43150,43100,43150,43100,930
|
||||
20250508,100400,9013707200,43100,43100,43150,43075,547
|
||||
20250508,100300,8990123150,43100,43100,43150,43100,1014
|
||||
20250508,100200,8946406700,43150,43100,43150,43050,1995
|
||||
20250508,100100,8860399350,43050,43050,43100,43000,725
|
||||
20250508,100000,8829189900,43000,43050,43050,43000,1841
|
||||
20250508,095900,8750021650,43050,42950,43050,42950,4119
|
||||
20250508,095800,8572843700,42950,43000,43000,42950,796
|
||||
20250508,095700,8538641550,42950,42900,43000,42850,1613
|
||||
20250508,095600,8469371250,42900,42900,42900,42850,883
|
||||
20250508,095500,8431516750,42850,42850,42900,42800,1771
|
||||
20250508,095400,8355629150,42900,42950,42950,42850,1904
|
||||
20250508,095300,8273920250,42950,42750,42950,42750,4300
|
||||
20250508,095200,8089801025,42750,42850,42850,42750,1078
|
||||
20250508,095100,8043654325,42800,42800,42850,42800,343
|
||||
20250508,095000,8028962325,42800,42800,42850,42750,3019
|
||||
20250508,094900,7899751800,42750,42750,42800,42750,1297
|
||||
20250508,094800,7844290325,42650,42800,42850,42650,4417
|
||||
20250508,094700,7655426025,42800,42850,42900,42800,2081
|
||||
20250508,094600,7566259775,42900,42900,42900,42800,2233
|
||||
20250508,094500,7470606725,42900,42900,42900,42850,1371
|
||||
20250508,094400,7411825775,42850,42900,42950,42800,2646
|
||||
20250508,094300,7298369125,42950,42950,43000,42850,1388
|
||||
20250508,094200,7238788575,43000,42900,43000,42650,12544
|
||||
20250508,094100,6701206425,42950,42950,43000,42800,5441
|
||||
20250508,094000,6467837625,43000,43000,43000,42950,1014
|
||||
20250508,093900,6424237150,43000,43050,43100,42850,5458
|
||||
20250508,093800,6189749600,43050,43050,43100,43050,1117
|
||||
20250508,093700,6141659750,43050,43050,43100,42950,3604
|
||||
20250508,093600,5986598200,43050,43000,43050,43000,3273
|
||||
20250508,093500,5845828300,43050,43050,43050,43000,124
|
||||
20250508,093400,5840491750,43000,43075,43100,43000,1844
|
||||
20250508,093300,5761107725,43075,43100,43100,43050,610
|
||||
20250508,093200,5734840825,43100,43100,43100,43050,635
|
||||
20250508,093100,5707494875,43100,43050,43100,43050,1272
|
||||
20250508,093000,5652723075,43050,43050,43150,43050,1408
|
||||
20250508,092900,5592036425,43050,43050,43100,43000,1532
|
||||
20250508,092800,5526098225,43000,43000,43050,43000,948
|
||||
20250508,092700,5485317225,43000,43000,43050,43000,1435
|
||||
20250508,092600,5423578375,43000,43100,43150,43000,5200
|
||||
20250508,092500,5199628675,43150,43050,43150,43000,9388
|
||||
20250508,092400,4795089625,43050,43050,43050,43000,337
|
||||
20250508,092300,4780589425,43050,43050,43100,43000,1706
|
||||
20250508,092200,4707151675,43000,43000,43050,42950,1975
|
||||
20250508,092100,4622168825,43000,43000,43050,43000,1911
|
||||
20250508,092000,4539973825,43000,42900,43000,42900,586
|
||||
20250508,091900,4514787525,42900,42950,42950,42900,744
|
||||
20250508,091800,4482853625,42900,42900,43000,42900,2618
|
||||
20250508,091700,4370390875,42900,42900,42950,42850,2676
|
||||
20250508,091600,4255592925,42900,42950,43150,42900,9079
|
||||
20250508,091500,3864867875,43000,43000,43000,42950,2739
|
||||
20250508,091400,3747119725,43000,42900,43000,42900,9576
|
||||
20250508,091300,3335669725,42900,42850,42900,42750,3813
|
||||
20250508,091200,3172327175,42900,42950,42950,42850,2112
|
||||
20250508,091100,3081704525,42950,43050,43050,42900,2184
|
||||
20250508,091000,2987928525,43050,43050,43100,43000,3351
|
||||
20250508,090900,2843699075,43050,43200,43200,43000,5325
|
||||
20250508,090800,2614277425,43150,43100,43200,43050,6170
|
||||
20250508,090700,2348380850,43100,43200,43250,43100,1657
|
||||
20250508,090600,2276847800,43200,43300,43300,43200,3322
|
||||
20250508,090500,2133160600,43300,43250,43300,43150,4063
|
||||
20250508,090400,1957399100,43250,42950,43250,42950,7022
|
||||
20250508,090300,1654729100,42950,42900,43050,42850,7408
|
||||
20250508,090200,1336431800,43000,43050,43100,42800,7062
|
||||
20250508,090100,1032992100,43050,43250,43250,43050,3347
|
||||
20250508,090000,888679300,43250,43200,43500,43000,20547
|
||||
|
Reference in New Issue
Block a user