Update 2025-05-08 2733 candle_min
This commit is contained in:
559
000990/min/candle-20250508.csv
Normal file
559
000990/min/candle-20250508.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,181600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,181000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,180000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,175000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,174600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,174000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,173000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,172000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,171600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,171000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,170000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,165000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,164600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,164000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,163000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,162000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,161600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,161000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,160000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,155000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154700,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,154600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,154000,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153900,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153800,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153700,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153600,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153500,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153400,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153300,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153200,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153100,4368134325,38400,38400,38400,38400,0
|
||||
20250508,153000,4368134325,38400,38400,38400,38400,4601
|
||||
20250508,152900,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152800,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152700,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152600,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152500,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152400,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152300,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152200,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152100,4191455925,38400,38400,38400,38400,0
|
||||
20250508,152000,4191455925,38400,38400,38400,38400,0
|
||||
20250508,151900,4191455925,38400,38400,38450,38400,199
|
||||
20250508,151800,4183814225,38400,38400,38450,38400,183
|
||||
20250508,151700,4176785625,38400,38400,38450,38400,237
|
||||
20250508,151600,4167683375,38400,38400,38450,38400,259
|
||||
20250508,151500,4157736325,38450,38450,38450,38400,332
|
||||
20250508,151400,4144981975,38400,38350,38450,38350,1906
|
||||
20250508,151300,4071777375,38400,38400,38400,38350,514
|
||||
20250508,151200,4052055275,38350,38450,38450,38350,336
|
||||
20250508,151100,4039165725,38400,38400,38450,38400,899
|
||||
20250508,151000,4004641225,38400,38400,38450,38400,376
|
||||
20250508,150900,3990201325,38450,38400,38450,38400,558
|
||||
20250508,150800,3968767625,38450,38350,38450,38350,1310
|
||||
20250508,150700,3918470525,38400,38400,38400,38350,624
|
||||
20250508,150600,3894517125,38350,38400,38400,38350,927
|
||||
20250508,150500,3858931525,38350,38400,38400,38350,963
|
||||
20250508,150400,3821967075,38400,38400,38400,38400,276
|
||||
20250508,150300,3811368675,38400,38400,38450,38400,245
|
||||
20250508,150200,3801959975,38400,38400,38450,38400,220
|
||||
20250508,150100,3793511375,38400,38400,38450,38400,233
|
||||
20250508,150000,3784563925,38400,38400,38450,38400,663
|
||||
20250508,145900,3759089925,38400,38400,38450,38400,282
|
||||
20250508,145800,3748260925,38400,38400,38400,38400,281
|
||||
20250508,145700,3737470525,38400,38400,38450,38400,163
|
||||
20250508,145600,3731210125,38400,38450,38450,38400,790
|
||||
20250508,145500,3700846325,38400,38450,38475,38400,1822
|
||||
20250508,145400,3630821400,38500,38475,38500,38450,268
|
||||
20250508,145300,3620513700,38450,38450,38475,38450,283
|
||||
20250508,145200,3609632025,38475,38450,38500,38450,1173
|
||||
20250508,145100,3564484275,38475,38500,38500,38450,541
|
||||
20250508,145000,3543671250,38500,38450,38500,38450,731
|
||||
20250508,144900,3515551350,38450,38450,38500,38450,388
|
||||
20250508,144800,3500630675,38450,38475,38475,38450,306
|
||||
20250508,144700,3488864425,38450,38500,38500,38450,237
|
||||
20250508,144600,3479751700,38450,38500,38500,38450,2029
|
||||
20250508,144500,3401647300,38500,38500,38550,38500,370
|
||||
20250508,144400,3387399900,38525,38500,38525,38500,199
|
||||
20250508,144300,3379738350,38500,38525,38550,38500,378
|
||||
20250508,144200,3365177825,38525,38550,38550,38500,522
|
||||
20250508,144100,3345065875,38550,38550,38550,38550,261
|
||||
20250508,144000,3335004325,38550,38550,38600,38550,308
|
||||
20250508,143900,3323128450,38550,38575,38600,38550,315
|
||||
20250508,143800,3310982975,38550,38550,38575,38550,114
|
||||
20250508,143700,3306587925,38575,38550,38600,38550,96
|
||||
20250508,143600,3302884525,38550,38575,38600,38550,150
|
||||
20250508,143500,3297099100,38575,38550,38600,38550,201
|
||||
20250508,143400,3289348325,38550,38550,38600,38550,134
|
||||
20250508,143300,3284180500,38550,38575,38600,38550,120
|
||||
20250508,143200,3279551925,38575,38550,38575,38550,111
|
||||
20250508,143100,3275272775,38600,38575,38600,38550,201
|
||||
20250508,143000,3267520550,38550,38550,38575,38550,74
|
||||
20250508,142900,3264667825,38550,38550,38600,38550,123
|
||||
20250508,142800,3259924000,38550,38550,38575,38550,203
|
||||
20250508,142700,3252095875,38550,38550,38575,38550,80
|
||||
20250508,142600,3249011850,38550,38550,38575,38550,123
|
||||
20250508,142500,3244270125,38550,38550,38575,38550,60
|
||||
20250508,142400,3241957050,38550,38550,38575,38550,95
|
||||
20250508,142300,3238294175,38550,38550,38575,38550,103
|
||||
20250508,142200,3234323425,38550,38550,38575,38550,128
|
||||
20250508,142100,3229388925,38550,38550,38600,38550,133
|
||||
20250508,142000,3224259900,38550,38550,38575,38550,80
|
||||
20250508,141900,3221175775,38550,38575,38600,38550,587
|
||||
20250508,141800,3198522125,38550,38575,38600,38550,194
|
||||
20250508,141700,3191041925,38575,38550,38575,38550,58
|
||||
20250508,141600,3188805925,38550,38550,38575,38550,92
|
||||
20250508,141500,3185259225,38550,38575,38575,38550,82
|
||||
20250508,141400,3182097725,38575,38550,38575,38550,214
|
||||
20250508,141300,3173846275,38550,38575,38575,38550,84
|
||||
20250508,141200,3170608025,38575,38550,38575,38550,135
|
||||
20250508,141100,3165402225,38550,38550,38575,38550,73
|
||||
20250508,141000,3162587975,38550,38550,38550,38550,216
|
||||
20250508,140900,3154261175,38550,38550,38575,38550,99
|
||||
20250508,140800,3150444625,38575,38550,38600,38550,54
|
||||
20250508,140700,3148362575,38550,38550,38600,38550,489
|
||||
20250508,140600,3129495250,38575,38550,38575,38550,172
|
||||
20250508,140500,3122864550,38575,38550,38575,38550,73
|
||||
20250508,140400,3120050300,38550,38550,38550,38550,94
|
||||
20250508,140300,3116426600,38575,38550,38575,38550,83
|
||||
20250508,140200,3113226825,38550,38550,38575,38550,111
|
||||
20250508,140100,3108947675,38550,38575,38575,38550,79
|
||||
20250508,140000,3105902200,38550,38550,38575,38550,111
|
||||
20250508,135900,3101623050,38550,38550,38600,38500,480
|
||||
20250508,135800,3083121775,38550,38550,38550,38550,60
|
||||
20250508,135700,3080808775,38550,38550,38575,38550,126
|
||||
20250508,135600,3075951350,38550,38550,38600,38550,152
|
||||
20250508,135500,3070089325,38550,38550,38600,38550,606
|
||||
20250508,135400,3046725950,38500,38500,38550,38500,237
|
||||
20250508,135300,3037594225,38500,38550,38550,38500,175
|
||||
20250508,135200,3030855675,38500,38500,38525,38500,223
|
||||
20250508,135100,3022266525,38500,38525,38525,38500,64
|
||||
20250508,135000,3019802450,38500,38550,38550,38500,167
|
||||
20250508,134900,3013366000,38550,38550,38550,38550,219
|
||||
20250508,134800,3004923550,38550,38550,38550,38550,92
|
||||
20250508,134700,3001376950,38550,38550,38550,38550,109
|
||||
20250508,134600,2997175000,38550,38550,38575,38550,457
|
||||
20250508,134500,2979557600,38550,38575,38600,38550,221
|
||||
20250508,134400,2971034400,38550,38550,38575,38550,121
|
||||
20250508,134300,2966369700,38550,38550,38575,38550,204
|
||||
20250508,134200,2958505150,38550,38550,38550,38550,73
|
||||
20250508,134100,2955691000,38550,38550,38600,38550,165
|
||||
20250508,134000,2949329375,38550,38550,38600,38550,79
|
||||
20250508,133900,2946283875,38500,38550,38600,38500,1307
|
||||
20250508,133800,2895898125,38550,38525,38550,38500,995
|
||||
20250508,133700,2857546450,38500,38500,38525,38500,139
|
||||
20250508,133600,2852194750,38500,38500,38525,38500,97
|
||||
20250508,133500,2848459850,38500,38500,38550,38500,109
|
||||
20250508,133400,2844261250,38550,38500,38550,38500,114
|
||||
20250508,133300,2839869300,38550,38500,38550,38500,309
|
||||
20250508,133200,2827967925,38500,38500,38550,38500,153
|
||||
20250508,133100,2822074075,38500,38500,38550,38500,136
|
||||
20250508,133000,2816834975,38550,38525,38550,38500,482
|
||||
20250508,132900,2798256650,38525,38500,38550,38500,262
|
||||
20250508,132800,2788163600,38500,38525,38550,38500,313
|
||||
20250508,132700,2776111475,38550,38500,38550,38500,153
|
||||
20250508,132600,2770217575,38500,38500,38550,38500,115
|
||||
20250508,132500,2765787375,38550,38525,38550,38500,156
|
||||
20250508,132400,2759777550,38525,38525,38550,38500,265
|
||||
20250508,132300,2749571650,38500,38550,38600,38500,245
|
||||
20250508,132200,2740128700,38500,38500,38550,38500,83
|
||||
20250508,132100,2736931900,38500,38500,38525,38500,98
|
||||
20250508,132000,2733158475,38525,38525,38550,38500,424
|
||||
20250508,131900,2716818650,38500,38500,38550,38500,517
|
||||
20250508,131800,2696890625,38500,38500,38600,38500,221
|
||||
20250508,131700,2688373275,38550,38500,38550,38500,201
|
||||
20250508,131600,2680628025,38500,38500,38550,38500,206
|
||||
20250508,131500,2672692625,38500,38500,38550,38500,147
|
||||
20250508,131400,2667029975,38525,38500,38550,38500,111
|
||||
20250508,131300,2662755525,38550,38500,38550,38500,161
|
||||
20250508,131200,2656553050,38500,38500,38550,38500,199
|
||||
20250508,131100,2648888300,38500,38500,38550,38500,349
|
||||
20250508,131000,2635438050,38500,38500,38550,38500,260
|
||||
20250508,130900,2625418975,38500,38500,38550,38500,134
|
||||
20250508,130800,2620256975,38500,38525,38550,38500,218
|
||||
20250508,130700,2611860350,38525,38550,38550,38525,238
|
||||
20250508,130600,2602687825,38550,38500,38550,38500,132
|
||||
20250508,130500,2597604050,38500,38500,38525,38500,58
|
||||
20250508,130400,2595370950,38500,38550,38550,38500,1344
|
||||
20250508,130300,2543565925,38550,38550,38600,38550,105
|
||||
20250508,130200,2539516225,38550,38550,38550,38550,90
|
||||
20250508,130100,2536046725,38550,38550,38600,38550,165
|
||||
20250508,130000,2529683975,38600,38575,38600,38550,209
|
||||
20250508,125900,2521621350,38575,38575,38600,38575,60
|
||||
20250508,125800,2519306150,38600,38550,38600,38550,43
|
||||
20250508,125700,2517647650,38600,38650,38650,38550,112
|
||||
20250508,125600,2513325775,38600,38550,38600,38550,11
|
||||
20250508,125500,2512901475,38550,38600,38650,38550,615
|
||||
20250508,125400,2489165375,38650,38600,38650,38600,27
|
||||
20250508,125300,2488122725,38600,38600,38650,38600,45
|
||||
20250508,125200,2486385375,38600,38600,38650,38600,76
|
||||
20250508,125100,2483451275,38600,38600,38650,38550,3076
|
||||
20250508,125000,2364702725,38600,38600,38650,38600,4
|
||||
20250508,124900,2364548225,38650,38700,38700,38650,263
|
||||
20250508,124800,2354380325,38700,38600,38700,38600,163
|
||||
20250508,124700,2348082675,38600,38650,38650,38600,161
|
||||
20250508,124600,2341865225,38650,38625,38650,38600,388
|
||||
20250508,124500,2326882675,38625,38600,38650,38600,15
|
||||
20250508,124400,2326303550,38600,38600,38650,38600,43
|
||||
20250508,124300,2324643600,38600,38650,38650,38600,96
|
||||
20250508,124200,2320937825,38600,38650,38650,38600,78
|
||||
20250508,124100,2317924025,38600,38600,38600,38600,23
|
||||
20250508,124000,2317036225,38600,38600,38650,38600,29
|
||||
20250508,123900,2315916575,38600,38600,38700,38600,114
|
||||
20250508,123800,2311513525,38600,38600,38650,38600,211
|
||||
20250508,123700,2303360025,38600,38650,38650,38600,116
|
||||
20250508,123600,2298877125,38650,38700,38700,38650,207
|
||||
20250508,123500,2290873075,38650,38650,38700,38650,81
|
||||
20250508,123400,2287742325,38650,38650,38700,38650,177
|
||||
20250508,123300,2280893825,38650,38650,38700,38650,47
|
||||
20250508,123200,2279077175,38650,38650,38700,38650,15
|
||||
20250508,123100,2278497275,38650,38650,38700,38650,75
|
||||
20250508,123000,2275598375,38700,38650,38700,38650,24
|
||||
20250508,122900,2274670625,38700,38750,38750,38700,183
|
||||
20250508,122800,2267588125,38700,38750,38750,38700,20
|
||||
20250508,122700,2266814025,38700,38700,38700,38700,11
|
||||
20250508,122600,2266388325,38750,38700,38750,38700,164
|
||||
20250508,122500,2260038375,38750,38700,38750,38700,127
|
||||
20250508,122400,2255123375,38700,38650,38700,38600,28
|
||||
20250508,122300,2254041125,38650,38600,38650,38600,28
|
||||
20250508,122200,2252959725,38700,38650,38750,38650,1575
|
||||
20250508,122100,2192065375,38600,38650,38650,38600,7
|
||||
20250508,122000,2191794975,38600,38600,38600,38600,13
|
||||
20250508,121900,2191293175,38650,38600,38650,38600,248
|
||||
20250508,121800,2181716425,38650,38600,38650,38600,106
|
||||
20250508,121700,2177624725,38650,38600,38650,38600,4
|
||||
20250508,121600,2177470225,38600,38600,38650,38600,47
|
||||
20250508,121500,2175655925,38600,38600,38650,38600,43
|
||||
20250508,121400,2173996025,38600,38600,38650,38600,126
|
||||
20250508,121300,2169129275,38600,38650,38650,38600,76
|
||||
20250508,121200,2166195525,38600,38600,38650,38600,29
|
||||
20250508,121100,2165076075,38600,38600,38650,38600,109
|
||||
20250508,121000,2160868525,38600,38650,38650,38600,156
|
||||
20250508,120900,2154842925,38650,38600,38650,38600,26
|
||||
20250508,120800,2153839225,38600,38600,38650,38600,27
|
||||
20250508,120700,2152796425,38600,38650,38650,38600,124
|
||||
20250508,120600,2148004925,38650,38650,38650,38600,102
|
||||
20250508,120500,2144067275,38650,38600,38650,38600,76
|
||||
20250508,120400,2141131675,38650,38600,38650,38600,31
|
||||
20250508,120300,2139934825,38650,38600,38650,38600,15
|
||||
20250508,120200,2139355725,38600,38600,38650,38600,154
|
||||
20250508,120100,2133408575,38600,38650,38650,38600,73
|
||||
20250508,120000,2130587975,38600,38600,38650,38600,42
|
||||
20250508,115900,2128966125,38600,38650,38650,38600,218
|
||||
20250508,115800,2120548525,38600,38600,38600,38600,116
|
||||
20250508,115700,2116070925,38650,38600,38650,38600,53
|
||||
20250508,115600,2114024675,38650,38600,38650,38600,40
|
||||
20250508,115500,2112480575,38650,38600,38650,38600,24
|
||||
20250508,115400,2111554025,38600,38600,38650,38600,55
|
||||
20250508,115300,2109430925,38600,38600,38650,38600,88
|
||||
20250508,115200,2106033875,38600,38600,38650,38600,43
|
||||
20250508,115100,2104373975,38650,38650,38650,38600,211
|
||||
20250508,115000,2096227775,38600,38650,38650,38600,79
|
||||
20250508,114900,2093175675,38650,38600,38650,38600,119
|
||||
20250508,114800,2088582125,38600,38600,38650,38600,64
|
||||
20250508,114700,2086108825,38600,38600,38650,38600,44
|
||||
20250508,114600,2084410325,38650,38600,38650,38600,30
|
||||
20250508,114500,2083251575,38600,38600,38650,38600,85
|
||||
20250508,114400,2079970225,38650,38650,38650,38600,98
|
||||
20250508,114300,2076184875,38650,38650,38650,38650,188
|
||||
20250508,114200,2068918675,38700,38650,38700,38650,186
|
||||
20250508,114100,2061729625,38650,38650,38700,38650,90
|
||||
20250508,114000,2058251025,38650,38650,38700,38650,34
|
||||
20250508,113900,2056936825,38650,38650,38700,38650,110
|
||||
20250508,113800,2052682325,38650,38700,38700,38650,65
|
||||
20250508,113700,2050167425,38650,38700,38700,38650,79
|
||||
20250508,113600,2047113975,38650,38650,38700,38650,39
|
||||
20250508,113500,2045606375,38650,38650,38700,38650,50
|
||||
20250508,113400,2043673275,38650,38650,38700,38650,94
|
||||
20250508,113300,2040037025,38650,38650,38700,38650,91
|
||||
20250508,113200,2036519775,38650,38650,38700,38650,70
|
||||
20250508,113100,2033811175,38650,38650,38700,38650,30
|
||||
20250508,113000,2032651575,38650,38650,38700,38650,53
|
||||
20250508,112900,2030603025,38650,38650,38700,38650,79
|
||||
20250508,112800,2027549575,38650,38650,38650,38650,20
|
||||
20250508,112700,2026776575,38650,38600,38700,38600,537
|
||||
20250508,112600,2006022875,38600,38600,38650,38600,85
|
||||
20250508,112500,2002739225,38600,38650,38650,38600,88
|
||||
20250508,112400,1999339775,38600,38600,38650,38600,85
|
||||
20250508,112300,1996058675,38600,38600,38650,38600,86
|
||||
20250508,112200,1992736025,38600,38650,38650,38600,35
|
||||
20250508,112100,1991384925,38600,38600,38600,38600,49
|
||||
20250508,112000,1989493525,38650,38600,38650,38600,82
|
||||
20250508,111900,1986328225,38650,38600,38650,38600,80
|
||||
20250508,111800,1983237025,38600,38650,38650,38600,77
|
||||
20250508,111700,1980261875,38600,38600,38650,38600,229
|
||||
20250508,111600,1971421775,38600,38650,38650,38600,79
|
||||
20250508,111500,1968372275,38600,38600,38650,38600,55
|
||||
20250508,111400,1966248425,38600,38600,38650,38600,69
|
||||
20250508,111300,1963582275,38650,38550,38650,38550,225
|
||||
20250508,111200,1954898225,38600,38550,38600,38550,407
|
||||
20250508,111100,1939208275,38550,38550,38600,38550,325
|
||||
20250508,111000,1926665075,38600,38600,38600,38550,114
|
||||
20250508,110900,1922265425,38600,38550,38600,38550,25
|
||||
20250508,110800,1921301425,38550,38600,38600,38550,211
|
||||
20250508,110700,1913162975,38575,38600,38600,38550,129
|
||||
20250508,110600,1908184800,38600,38550,38600,38550,73
|
||||
20250508,110500,1905367150,38600,38550,38600,38550,35
|
||||
20250508,110400,1904017800,38550,38600,38600,38550,479
|
||||
20250508,110300,1885533150,38600,38550,38600,38550,52
|
||||
20250508,110200,1883527300,38600,38600,38600,38550,662
|
||||
20250508,110100,1858003600,38600,38600,38600,38550,164
|
||||
20250508,110000,1851674050,38600,38600,38650,38550,545
|
||||
20250508,105900,1830646300,38600,38600,38600,38600,326
|
||||
20250508,105800,1818062700,38600,38600,38650,38600,53
|
||||
20250508,105700,1816016725,38600,38600,38650,38600,37
|
||||
20250508,105600,1814588275,38650,38650,38650,38650,312
|
||||
20250508,105500,1802529475,38650,38600,38650,38600,272
|
||||
20250508,105400,1792017725,38600,38650,38650,38600,166
|
||||
20250508,105300,1785605125,38650,38650,38650,38600,174
|
||||
20250508,105200,1778880675,38600,38650,38650,38600,69
|
||||
20250508,105100,1776214625,38650,38625,38650,38600,287
|
||||
20250508,105000,1765124475,38650,38600,38650,38600,596
|
||||
20250508,104900,1742090625,38600,38650,38650,38600,190
|
||||
20250508,104800,1734753675,38650,38700,38700,38600,2078
|
||||
20250508,104700,1654497625,38700,38700,38750,38700,254
|
||||
20250508,104600,1644665175,38700,38700,38750,38700,79
|
||||
20250508,104500,1641604275,38700,38700,38700,38700,20
|
||||
20250508,104400,1640830275,38750,38700,38750,38700,52
|
||||
20250508,104300,1638817775,38750,38700,38750,38700,88
|
||||
20250508,104200,1635412075,38700,38650,38750,38650,143
|
||||
20250508,104100,1629878125,38700,38700,38750,38700,170
|
||||
20250508,104000,1623296025,38700,38700,38750,38700,36
|
||||
20250508,103900,1621902675,38700,38750,38750,38700,181
|
||||
20250508,103800,1614895125,38700,38750,38750,38700,41
|
||||
20250508,103700,1613308325,38700,38700,38700,38650,554
|
||||
20250508,103600,1591868625,38650,38700,38700,38600,4486
|
||||
20250508,103500,1418400525,38750,38700,38750,38700,578
|
||||
20250508,103400,1396007825,38700,38750,38750,38700,95
|
||||
20250508,103300,1392328375,38700,38700,38750,38700,56
|
||||
20250508,103200,1390160075,38750,38750,38750,38700,94
|
||||
20250508,103100,1386522125,38700,38775,38775,38700,276
|
||||
20250508,103000,1375827350,38750,38750,38750,38750,34
|
||||
20250508,102900,1374509850,38750,38750,38800,38750,164
|
||||
20250508,102800,1368154700,38750,38775,38800,38750,86
|
||||
20250508,102700,1364820050,38750,38750,38775,38750,129
|
||||
20250508,102600,1359821250,38750,38750,38775,38750,62
|
||||
20250508,102500,1357418700,38750,38750,38775,38750,314
|
||||
20250508,102400,1345251125,38775,38775,38775,38750,61
|
||||
20250508,102300,1342886000,38750,38750,38800,38750,83
|
||||
20250508,102200,1339666900,38800,38750,38800,38750,186
|
||||
20250508,102100,1332456450,38750,38750,38800,38750,45
|
||||
20250508,102000,1330712600,38750,38750,38800,38750,29
|
||||
20250508,101900,1329588750,38800,38750,38800,38750,126
|
||||
20250508,101800,1324706100,38750,38750,38800,38750,109
|
||||
20250508,101700,1320482250,38750,38800,38850,38750,1726
|
||||
20250508,101600,1253590100,38800,38825,38825,38800,238
|
||||
20250508,101500,1244355625,38800,38800,38800,38800,63
|
||||
20250508,101400,1241911225,38800,38850,38850,38800,89
|
||||
20250508,101300,1238457875,39000,38750,39000,38750,7774
|
||||
20250508,101200,936668150,38750,38800,38800,38750,26
|
||||
20250508,101100,935660500,38750,38750,38800,38750,35
|
||||
20250508,101000,934304050,38750,38750,38800,38750,433
|
||||
20250508,100900,917521200,38800,38750,38800,38750,95
|
||||
20250508,100800,913837225,38750,38750,38775,38750,42
|
||||
20250508,100700,912209600,38750,38750,38800,38750,41
|
||||
20250508,100600,910620750,38800,38750,38800,38750,89
|
||||
20250508,100500,907171900,38750,38750,38800,38750,24
|
||||
20250508,100400,906241800,38750,38750,38800,38750,39
|
||||
20250508,100300,904730450,38750,38700,38750,38700,108
|
||||
20250508,100200,900548100,38750,38750,38750,38700,99
|
||||
20250508,100100,896715900,38750,38750,38800,38700,41
|
||||
20250508,100000,895127300,38800,38800,38800,38750,66
|
||||
20250508,095900,892569650,38750,38750,38750,38700,96
|
||||
20250508,095800,888852400,38750,38700,38750,38700,241
|
||||
20250508,095700,879518925,38700,38750,38800,38700,99
|
||||
20250508,095600,875683075,38750,38750,38800,38750,65
|
||||
20250508,095500,873164225,38750,38750,38800,38750,105
|
||||
20250508,095400,869095375,38800,38800,38800,38700,791
|
||||
20250508,095300,838446125,38750,38750,38800,38750,451
|
||||
20250508,095200,820966875,38800,38775,38800,38750,158
|
||||
20250508,095100,814840975,38775,38775,38800,38775,154
|
||||
20250508,095000,808868225,38800,38750,38800,38750,115
|
||||
20250508,094900,804410875,38750,38750,38800,38750,165
|
||||
20250508,094800,798014675,38750,38800,38800,38750,209
|
||||
20250508,094700,789911525,38750,38850,38850,38750,217
|
||||
20250508,094600,781492375,38850,38800,38850,38750,1138
|
||||
20250508,094500,737333675,38850,38800,38850,38800,169
|
||||
20250508,094400,730774600,38800,38800,38825,38800,86
|
||||
20250508,094300,727437600,38800,38800,38825,38800,210
|
||||
20250508,094200,719288525,38800,38800,38850,38800,199
|
||||
20250508,094100,711566125,38850,38800,38850,38800,193
|
||||
20250508,094000,704073875,38850,38800,38850,38800,180
|
||||
20250508,093900,697087375,38800,38800,38800,38800,51
|
||||
20250508,093800,695108575,38900,38800,38900,38800,169
|
||||
20250508,093700,688543475,38850,38800,38850,38750,1247
|
||||
20250508,093600,640153825,38800,38800,38850,38800,374
|
||||
20250508,093500,625630625,38850,38850,38850,38800,168
|
||||
20250508,093400,619108575,38850,38850,38850,38800,343
|
||||
20250508,093300,605789225,38850,38800,38850,38800,374
|
||||
20250508,093200,591266825,38800,38850,38900,38800,444
|
||||
20250508,093100,574014125,38900,38900,38900,38850,126
|
||||
20250508,093000,569114475,38950,38900,38950,38850,212
|
||||
20250508,092900,560868275,38950,38900,38950,38900,149
|
||||
20250508,092800,555069975,38900,38900,38950,38900,229
|
||||
20250508,092700,546159475,38900,38900,38950,38900,164
|
||||
20250508,092600,539777875,38900,38850,38950,38850,180
|
||||
20250508,092500,532771675,38900,38900,38900,38850,123
|
||||
20250508,092400,527987675,38950,38950,38950,38900,144
|
||||
20250508,092300,522383125,38950,38900,38950,38850,362
|
||||
20250508,092200,508303025,38850,38900,38950,38850,318
|
||||
20250508,092100,495933625,38950,38950,39000,38900,458
|
||||
20250508,092000,478105425,38950,38950,39000,38900,232
|
||||
20250508,091900,469075175,39000,38950,39000,38900,270
|
||||
20250508,091800,458560225,38950,38950,39000,38950,282
|
||||
20250508,091700,447566175,38950,39000,39000,38950,110
|
||||
20250508,091600,443278975,39000,39000,39000,38950,244
|
||||
20250508,091500,433766725,39000,39000,39050,39000,665
|
||||
20250508,091400,407826225,39050,39000,39050,38950,350
|
||||
20250508,091300,394176275,39050,39000,39050,39000,50
|
||||
20250508,091200,392225725,39050,38950,39050,38950,1431
|
||||
20250508,091100,336405500,38950,38900,38975,38900,424
|
||||
20250508,091000,319892550,38900,38950,39000,38900,594
|
||||
20250508,090900,296754700,38950,38950,39000,38900,112
|
||||
20250508,090800,292393900,38950,38950,39000,38900,311
|
||||
20250508,090700,280276550,39000,39050,39050,38950,360
|
||||
20250508,090600,266237800,39000,39050,39050,39000,433
|
||||
20250508,090500,249339450,39050,39050,39100,39000,375
|
||||
20250508,090400,234708250,39100,39050,39100,39000,480
|
||||
20250508,090300,215969450,39000,39050,39050,39000,180
|
||||
20250508,090200,208945200,39050,39000,39100,38950,992
|
||||
20250508,090100,170218100,38950,38950,39000,38950,424
|
||||
20250508,090000,153688250,38950,39300,39300,38950,3921
|
||||
|
Reference in New Issue
Block a user