Update 2025-05-08 2733 candle_min
This commit is contained in:
566
003350/min/candle-20250508.csv
Normal file
566
003350/min/candle-20250508.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,182300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,182200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,182100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,182000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,181000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,180000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,175300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,175000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,174000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,173000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,172300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,172000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,171000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,170000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,165300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,165000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,164000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,163000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,162300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,162000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,161000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,160000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155400,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,155300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,155000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,154000,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153900,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153800,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153700,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153600,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153500,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153400,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153300,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153200,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153100,5722362600,55000,55000,55000,55000,0
|
||||
20250508,153000,5722362600,55000,55000,55000,55000,2342
|
||||
20250508,152900,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152800,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152700,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152600,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152500,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152400,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152300,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152200,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152100,5593552600,55400,55400,55400,55400,0
|
||||
20250508,152000,5593552600,55400,55400,55400,55400,0
|
||||
20250508,151900,5593552600,55400,55400,55400,55300,165
|
||||
20250508,151800,5584413600,55400,55400,55400,55400,22
|
||||
20250508,151700,5583194800,55500,55400,55500,55400,137
|
||||
20250508,151600,5575604900,55500,55500,55500,55400,216
|
||||
20250508,151500,5563621600,55500,55500,55500,55500,1
|
||||
20250508,151400,5563566100,55400,55500,55500,55400,311
|
||||
20250508,151300,5546331200,55500,55400,55500,55400,142
|
||||
20250508,151200,5538462300,55400,55400,55400,55400,0
|
||||
20250508,151100,5538462300,55400,55500,55500,55300,139
|
||||
20250508,151000,5530751000,55400,55300,55400,55200,88
|
||||
20250508,150900,5525876100,55300,55600,55600,55300,130
|
||||
20250508,150800,5518652300,55400,55400,55400,55400,10
|
||||
20250508,150700,5518098300,55600,55500,55600,55500,141
|
||||
20250508,150600,5510271900,55500,55300,55500,55300,108
|
||||
20250508,150500,5504279300,55500,55300,55500,55300,218
|
||||
20250508,150400,5492207900,55200,55200,55200,55200,51
|
||||
20250508,150300,5489392700,55400,55400,55400,55400,116
|
||||
20250508,150200,5482966300,55200,55300,55300,55200,60
|
||||
20250508,150100,5479649300,55300,55200,55300,55200,402
|
||||
20250508,150000,5457436200,55100,55000,55200,54900,394
|
||||
20250508,145900,5435761200,55000,55000,55200,55000,342
|
||||
20250508,145800,5416915700,55000,55100,55200,55000,206
|
||||
20250508,145700,5405573400,55100,55100,55300,55000,456
|
||||
20250508,145600,5380447600,55100,55200,55200,55000,205
|
||||
20250508,145500,5369162100,55000,55100,55300,55000,266
|
||||
20250508,145400,5354490800,55100,55000,55200,55000,334
|
||||
20250508,145300,5336104500,55000,55200,55300,55000,289
|
||||
20250508,145200,5320162900,55200,55200,55200,55000,233
|
||||
20250508,145100,5307337900,55100,55200,55300,55000,397
|
||||
20250508,145000,5285449100,55200,55100,55200,55000,166
|
||||
20250508,144900,5276310800,55100,55200,55300,55000,356
|
||||
20250508,144800,5256677100,55000,55100,55300,55000,351
|
||||
20250508,144700,5237344900,55400,55200,55400,55000,410
|
||||
20250508,144600,5214722500,55200,55100,55300,55000,187
|
||||
20250508,144500,5204413000,55000,55200,55300,55000,720
|
||||
20250508,144400,5164729900,55200,55100,55400,55000,236
|
||||
20250508,144300,5151713600,55100,55300,55400,55100,711
|
||||
20250508,144200,5112470600,55100,55300,55400,55100,393
|
||||
20250508,144100,5090759200,55300,55300,55500,55300,328
|
||||
20250508,144000,5072600000,55300,55500,55600,55300,229
|
||||
20250508,143900,5059910200,55400,55500,55700,55300,497
|
||||
20250508,143800,5032332300,55500,55500,55600,55300,218
|
||||
20250508,143700,5020243800,55500,55400,55700,55300,434
|
||||
20250508,143600,4996138500,55500,55700,55700,55400,428
|
||||
20250508,143500,4972365500,55700,55600,55700,55400,189
|
||||
20250508,143400,4961864600,55600,55800,55800,55500,279
|
||||
20250508,143300,4946345000,55800,55700,55900,55600,378
|
||||
20250508,143200,4925272900,56000,55800,56000,55700,147
|
||||
20250508,143100,4917068300,56000,55700,56000,55700,703
|
||||
20250508,143000,4877768400,55700,55600,55800,55600,247
|
||||
20250508,142900,4863993300,55600,55700,55800,55600,190
|
||||
20250508,142800,4853412100,55800,55700,55800,55600,238
|
||||
20250508,142700,4840136400,55700,55700,55800,55700,352
|
||||
20250508,142600,4820525100,55700,55800,56000,55700,340
|
||||
20250508,142500,4801527700,55800,55900,56000,55800,274
|
||||
20250508,142400,4786204500,56000,55800,56000,55800,614
|
||||
20250508,142300,4751886600,55900,55800,55900,55800,294
|
||||
20250508,142200,4735460300,55800,55900,55900,55700,321
|
||||
20250508,142100,4717534000,55800,55700,55900,55600,213
|
||||
20250508,142000,4705649800,55800,55700,55800,55650,282
|
||||
20250508,141900,4689935700,55700,55800,55800,55700,229
|
||||
20250508,141800,4677175200,55800,55700,55800,55600,178
|
||||
20250508,141700,4667249400,55700,55600,55800,55500,205
|
||||
20250508,141600,4655849850,55650,55500,55800,55500,331
|
||||
20250508,141500,4637418500,55500,55900,55900,55500,186
|
||||
20250508,141400,4627050100,55900,55700,56000,55600,2121
|
||||
20250508,141300,4508492800,55800,55600,55800,55600,1415
|
||||
20250508,141200,4429610400,55600,55300,55600,55200,1202
|
||||
20250508,141100,4362946400,55300,55300,55400,55200,149
|
||||
20250508,141000,4354705500,55300,55200,55400,55200,162
|
||||
20250508,140900,4345736400,55300,55100,55300,55100,115
|
||||
20250508,140800,4339387000,55400,55200,55400,55100,139
|
||||
20250508,140700,4331705300,55200,55300,55400,55200,134
|
||||
20250508,140600,4324293000,55400,55200,55400,55200,350
|
||||
20250508,140500,4304918100,55200,55100,55300,55100,125
|
||||
20250508,140400,4298018800,55300,55200,55300,55100,247
|
||||
20250508,140300,4284378300,55300,55300,55300,55100,343
|
||||
20250508,140200,4265441900,55200,55200,55300,55200,208
|
||||
20250508,140100,4253941800,55200,55300,55300,55100,564
|
||||
20250508,140000,4222809300,55200,55200,55300,55200,85
|
||||
20250508,135900,4218114500,55200,55200,55300,55200,165
|
||||
20250508,135800,4208999700,55200,55200,55200,55100,118
|
||||
20250508,135700,4202488600,55200,55100,55300,55100,86
|
||||
20250508,135600,4197743900,55100,55200,55200,55100,188
|
||||
20250508,135500,4187373300,55100,55200,55300,55100,282
|
||||
20250508,135400,4171805800,55100,55200,55200,55100,195
|
||||
20250508,135300,4161047200,55100,55100,55200,55100,109
|
||||
20250508,135200,4155034300,55100,55100,55100,55100,137
|
||||
20250508,135100,4147485600,55100,55200,55200,55100,213
|
||||
20250508,135000,4135737600,55200,55000,55200,55000,148
|
||||
20250508,134900,4127577900,55100,55200,55200,55100,212
|
||||
20250508,134800,4115891700,55100,55200,55200,55100,352
|
||||
20250508,134700,4096466800,55200,54900,55200,54800,650
|
||||
20250508,134600,4060709400,54900,54900,54900,54800,105
|
||||
20250508,134500,4054945000,54900,54800,54900,54800,48
|
||||
20250508,134400,4052311200,54800,54800,54900,54800,83
|
||||
20250508,134300,4047762600,54900,54800,54900,54800,256
|
||||
20250508,134200,4033709200,54800,54700,54800,54700,175
|
||||
20250508,134100,4024121400,54700,54700,54800,54700,114
|
||||
20250508,134000,4017883700,54700,54700,54700,54700,31
|
||||
20250508,133900,4016188000,54700,54700,54800,54700,75
|
||||
20250508,133800,4012084900,54700,54800,54800,54700,87
|
||||
20250508,133700,4007317800,54800,54800,54800,54800,63
|
||||
20250508,133600,4003865400,54900,54700,54900,54700,166
|
||||
20250508,133500,3994771400,54700,54700,54700,54700,34
|
||||
20250508,133400,3992911600,54700,54700,54800,54700,41
|
||||
20250508,133300,3990668800,54800,54850,54900,54700,88
|
||||
20250508,133200,3985849000,54850,54700,54900,54700,291
|
||||
20250508,133100,3969906100,54800,54800,54800,54700,263
|
||||
20250508,133000,3955503500,54800,54800,54900,54800,50
|
||||
20250508,132900,3952763300,54800,54800,54800,54700,40
|
||||
20250508,132800,3950573700,54800,54800,54900,54800,221
|
||||
20250508,132700,3938453700,54800,54800,54800,54800,99
|
||||
20250508,132600,3933028500,54800,54900,54900,54800,81
|
||||
20250508,132500,3928589600,54800,54800,54800,54700,74
|
||||
20250508,132400,3924535300,54700,54700,54800,54700,62
|
||||
20250508,132300,3921142200,54800,54800,54800,54600,200
|
||||
20250508,132200,3910190500,54800,54800,54900,54800,51
|
||||
20250508,132100,3907394600,54800,54700,54800,54700,135
|
||||
20250508,132000,3900007500,54700,54700,54700,54700,37
|
||||
20250508,131900,3897983600,54700,54700,54700,54700,54
|
||||
20250508,131800,3895029800,54800,54800,54800,54700,202
|
||||
20250508,131700,3883977400,54800,54800,54900,54800,55
|
||||
20250508,131600,3880960500,54800,54800,54800,54800,117
|
||||
20250508,131500,3874548900,54800,54700,54800,54700,30
|
||||
20250508,131400,3872907600,54800,54700,54800,54700,79
|
||||
20250508,131300,3868580900,54700,54800,54800,54700,126
|
||||
20250508,131200,3861676300,54800,54800,55000,54800,84
|
||||
20250508,131100,3857068000,54700,54800,54800,54700,116
|
||||
20250508,131000,3850719300,54800,54800,54900,54800,97
|
||||
20250508,130900,3845397200,54900,54800,54900,54800,43
|
||||
20250508,130800,3843038800,54800,54700,54900,54700,163
|
||||
20250508,130700,3834115400,54700,54700,54700,54700,60
|
||||
20250508,130600,3830833400,54700,54700,54700,54700,80
|
||||
20250508,130500,3826457400,54700,54700,54700,54700,64
|
||||
20250508,130400,3822956600,54700,54800,54800,54700,213
|
||||
20250508,130300,3811301400,54800,54800,54900,54800,155
|
||||
20250508,130200,3802804700,54800,54800,54800,54800,66
|
||||
20250508,130100,3799187900,54800,54900,54900,54800,46
|
||||
20250508,130000,3796664500,54800,54900,54900,54800,131
|
||||
20250508,125900,3789477400,54900,54900,54900,54900,110
|
||||
20250508,125800,3783438400,54900,55000,55000,54900,88
|
||||
20250508,125700,3778606800,54800,54800,55000,54800,106
|
||||
20250508,125600,3772782500,54800,54900,54900,54800,157
|
||||
20250508,125500,3764167000,54900,54800,54900,54800,265
|
||||
20250508,125400,3749627000,55000,54800,55000,54800,148
|
||||
20250508,125300,3741506300,54800,54800,54800,54800,83
|
||||
20250508,125200,3736957900,54800,54800,54800,54800,69
|
||||
20250508,125100,3733176700,54800,54800,54800,54700,103
|
||||
20250508,125000,3727533600,54700,54800,54900,54700,50
|
||||
20250508,124900,3724796700,54800,54700,54800,54600,101
|
||||
20250508,124800,3719271300,54700,54500,54800,54500,377
|
||||
20250508,124700,3698671000,54500,54500,54600,54500,55
|
||||
20250508,124600,3695669900,54500,54500,54500,54500,95
|
||||
20250508,124500,3690492400,54500,54500,54500,54400,121
|
||||
20250508,124400,3683907500,54400,54400,54500,54400,38
|
||||
20250508,124300,3681838500,54400,54400,54500,54400,98
|
||||
20250508,124200,3676501400,54400,54400,54500,54300,33
|
||||
20250508,124100,3674707200,54500,54500,54500,54400,373
|
||||
20250508,124000,3654409000,54500,54400,54500,54400,98
|
||||
20250508,123900,3649070200,54600,54500,54600,54400,77
|
||||
20250508,123800,3644875800,54400,54400,54500,54400,143
|
||||
20250508,123700,3637093600,54400,54300,54500,54300,79
|
||||
20250508,123600,3632800200,54300,54500,54500,54300,832
|
||||
20250508,123500,3587538100,54400,54500,54500,54400,184
|
||||
20250508,123400,3577514400,54500,54500,54600,54500,305
|
||||
20250508,123300,3560886700,54500,54500,54500,54500,82
|
||||
20250508,123200,3556417700,54500,54500,54500,54500,24
|
||||
20250508,123100,3555109700,54500,54500,54500,54500,54
|
||||
20250508,123000,3552166700,54500,54600,54600,54500,148
|
||||
20250508,122900,3544098000,54600,54600,54600,54600,50
|
||||
20250508,122800,3541368000,54600,54700,54800,54600,162
|
||||
20250508,122700,3532509800,54700,54700,54800,54700,69
|
||||
20250508,122600,3528735400,54700,54700,54700,54700,91
|
||||
20250508,122500,3523757700,54700,54700,54700,54700,102
|
||||
20250508,122400,3518178300,54700,54700,54800,54700,87
|
||||
20250508,122300,3513415200,54700,54700,54800,54700,121
|
||||
20250508,122200,3506794700,54700,54800,54800,54700,147
|
||||
20250508,122100,3498742400,54800,54800,54800,54800,158
|
||||
20250508,122000,3490084000,54700,54600,54700,54600,95
|
||||
20250508,121900,3484896300,54700,54500,54700,54500,96
|
||||
20250508,121800,3479656700,54500,54700,54700,54500,43
|
||||
20250508,121700,3477310500,54600,54600,54700,54500,84
|
||||
20250508,121600,3472726200,54400,54500,54500,54400,170
|
||||
20250508,121500,3463462700,54500,54500,54500,54500,96
|
||||
20250508,121400,3458230700,54500,54600,54600,54500,84
|
||||
20250508,121300,3453647600,54500,54500,54500,54500,26
|
||||
20250508,121200,3452230600,54500,54500,54600,54500,188
|
||||
20250508,121100,3441981000,54500,54500,54500,54500,124
|
||||
20250508,121000,3435223000,54500,54500,54500,54500,83
|
||||
20250508,120900,3430699500,54600,54500,54600,54400,64
|
||||
20250508,120800,3427215600,54500,54600,54700,54500,967
|
||||
20250508,120700,3374454050,54600,54600,54700,54600,73
|
||||
20250508,120600,3370464750,54700,54600,54700,54600,59
|
||||
20250508,120500,3367241150,54600,54700,54700,54600,104
|
||||
20250508,120400,3361560550,54700,54700,54700,54700,53
|
||||
20250508,120300,3358661450,54700,54700,54900,54700,77
|
||||
20250508,120200,3354444450,54700,54700,54900,54700,87
|
||||
20250508,120100,3349684250,54700,54700,54700,54700,70
|
||||
20250508,120000,3345855250,54700,54700,54700,54700,114
|
||||
20250508,115900,3339619450,54700,54700,54700,54700,48
|
||||
20250508,115800,3336993850,54700,54700,54700,54700,76
|
||||
20250508,115700,3332836650,54700,54800,54900,54700,86
|
||||
20250508,115600,3328123950,54900,54800,54900,54800,22
|
||||
20250508,115500,3326917350,54700,54700,54700,54700,117
|
||||
20250508,115400,3320517450,54800,54700,54800,54700,64
|
||||
20250508,115300,3317016350,54800,54800,54800,54700,60
|
||||
20250508,115200,3313731550,54600,54700,54800,54600,73
|
||||
20250508,115100,3309736350,54700,54800,54800,54700,59
|
||||
20250508,115000,3306505950,54900,54800,54900,54800,93
|
||||
20250508,114900,3301409050,54800,54700,54900,54700,133
|
||||
20250508,114800,3294129150,54800,54700,54800,54700,460
|
||||
20250508,114700,3268961750,54800,54700,54800,54700,124
|
||||
20250508,114600,3262178650,54800,54800,54800,54800,40
|
||||
20250508,114500,3259986650,54800,54800,54900,54800,140
|
||||
20250508,114400,3252306050,54700,54800,54800,54700,75
|
||||
20250508,114300,3248203350,54800,54600,54800,54600,90
|
||||
20250508,114200,3243281350,54600,54600,54700,54600,117
|
||||
20250508,114100,3236884950,54700,54600,54700,54600,79
|
||||
20250508,114000,3232566950,54700,54800,54800,54600,525
|
||||
20250508,113900,3203845550,54800,54700,54900,54700,116
|
||||
20250508,113800,3197488750,54800,54800,54900,54700,128
|
||||
20250508,113700,3190474850,54700,54700,54800,54700,231
|
||||
20250508,113600,3177838950,54700,54700,54800,54700,172
|
||||
20250508,113500,3168427850,54900,54700,54900,54700,106
|
||||
20250508,113400,3162625250,54700,54800,54900,54700,75
|
||||
20250508,113300,3158520550,54900,54800,54900,54800,328
|
||||
20250508,113200,3140544250,54800,54800,54900,54800,126
|
||||
20250508,113100,3133635750,54800,54800,54800,54800,406
|
||||
20250508,113000,3111386950,54800,55000,55000,54800,411
|
||||
20250508,112900,3088823250,55000,55000,55000,55000,148
|
||||
20250508,112800,3080683250,55000,55000,55000,55000,35
|
||||
20250508,112700,3078758250,55100,55100,55100,55000,95
|
||||
20250508,112600,3073531850,55000,55100,55100,55000,138
|
||||
20250508,112500,3065938250,55100,55100,55100,55100,72
|
||||
20250508,112400,3061971050,55100,55100,55100,55100,92
|
||||
20250508,112300,3056901850,55200,55000,55200,55000,82
|
||||
20250508,112200,3052380150,55000,55200,55200,55000,198
|
||||
20250508,112100,3041468550,55300,55300,55300,55200,161
|
||||
20250508,112000,3032568250,55200,55200,55300,55100,169
|
||||
20250508,111900,3023244650,55100,55100,55200,55100,151
|
||||
20250508,111800,3014916550,55100,55100,55200,55000,99
|
||||
20250508,111700,3009464850,55100,55000,55100,55000,110
|
||||
20250508,111600,3003410950,55000,55000,55000,55000,62
|
||||
20250508,111500,3000000950,55000,55100,55100,55000,23
|
||||
20250508,111400,2998734650,55100,55100,55100,55100,117
|
||||
20250508,111300,2992287950,55100,55100,55100,55100,40
|
||||
20250508,111200,2990083950,55100,55100,55200,55100,94
|
||||
20250508,111100,2984902950,55100,55100,55100,55000,268
|
||||
20250508,111000,2970137950,55100,55100,55100,55000,177
|
||||
20250508,110900,2960397050,55200,55100,55200,55100,189
|
||||
20250508,110800,2949982950,55100,54900,55100,54900,51
|
||||
20250508,110700,2947176950,55000,55000,55000,55000,393
|
||||
20250508,110600,2925561950,55100,55000,55100,55000,74
|
||||
20250508,110500,2921490950,55000,55000,55100,55000,149
|
||||
20250508,110400,2913293750,55000,55000,55100,55000,255
|
||||
20250508,110300,2899256850,55100,55100,55100,55000,1003
|
||||
20250508,110200,2844057650,55100,55200,55200,55100,181
|
||||
20250508,110100,2834072250,55200,55200,55200,55100,415
|
||||
20250508,110000,2811174050,55100,55200,55200,55100,80
|
||||
20250508,105900,2806761250,55200,55200,55200,55100,125
|
||||
20250508,105800,2799862150,55200,55200,55300,55200,126
|
||||
20250508,105700,2792904350,55200,55300,55400,55200,81
|
||||
20250508,105600,2788425950,55200,55400,55500,55200,118
|
||||
20250508,105500,2781895150,55400,55300,55400,55200,406
|
||||
20250508,105400,2759425050,55300,55400,55400,55300,75
|
||||
20250508,105300,2755276750,55400,55300,55400,55300,107
|
||||
20250508,105200,2749354950,55300,55500,55600,55300,463
|
||||
20250508,105100,2723659350,55400,55600,55600,55400,724
|
||||
20250508,105000,2683497350,55500,55600,55800,55500,511
|
||||
20250508,104900,2655085350,55700,55700,55800,55600,190
|
||||
20250508,104800,2644503650,55800,55800,55800,55700,292
|
||||
20250508,104700,2628211650,55800,55800,55800,55800,21
|
||||
20250508,104600,2627039850,55800,55900,56000,55800,328
|
||||
20250508,104500,2608685850,55800,55900,56000,55700,885
|
||||
20250508,104400,2559215450,55900,55900,56000,55800,105
|
||||
20250508,104300,2553345950,56000,55800,56000,55800,570
|
||||
20250508,104200,2521471250,55800,55900,56000,55800,121
|
||||
20250508,104100,2514709250,55900,55900,56000,55800,449
|
||||
20250508,104000,2489575350,55900,55900,56000,55800,201
|
||||
20250508,103900,2478346250,55900,56000,56000,55900,544
|
||||
20250508,103800,2447886250,56000,55700,56000,55700,798
|
||||
20250508,103700,2403237950,55700,55800,55800,55700,365
|
||||
20250508,103600,2382905050,55700,56000,56000,55700,391
|
||||
20250508,103500,2361065250,55900,55900,56000,55900,364
|
||||
20250508,103400,2340713050,55900,56000,56000,55800,173
|
||||
20250508,103300,2331041250,56000,56000,56000,55800,193
|
||||
20250508,103200,2320240150,56000,55800,56000,55700,564
|
||||
20250508,103100,2288725150,55900,55800,56000,55800,168
|
||||
20250508,103000,2279329850,56000,55800,56000,55500,885
|
||||
20250508,102900,2229886850,55800,55400,55800,55400,791
|
||||
20250508,102800,2185816850,55400,55300,55500,55300,186
|
||||
20250508,102700,2175520750,55400,55500,55700,55400,282
|
||||
20250508,102600,2159843950,55500,55600,55600,55500,182
|
||||
20250508,102500,2149734450,55600,55600,55600,55500,68
|
||||
20250508,102400,2145954050,55600,55500,55700,55500,345
|
||||
20250508,102300,2126778150,55500,55400,55500,55400,164
|
||||
20250508,102200,2117676850,55400,55300,55500,55300,258
|
||||
20250508,102100,2103368650,55300,55300,55400,55300,87
|
||||
20250508,102000,2098552550,55400,55200,55500,55100,183
|
||||
20250508,101900,2088425350,55300,55300,55300,55200,204
|
||||
20250508,101800,2077149450,55300,55200,55300,55100,150
|
||||
20250508,101700,2068864350,55100,55400,55400,55000,953
|
||||
20250508,101600,2016221050,55400,55500,55600,55400,491
|
||||
20250508,101500,1988940850,55500,55600,55700,55400,687
|
||||
20250508,101400,1950730250,55600,55800,55800,55600,798
|
||||
20250508,101300,1906271350,55700,55800,55800,55700,537
|
||||
20250508,101200,1876324150,55500,55600,55900,55500,1468
|
||||
20250508,101100,1794528850,55500,55500,55600,55400,479
|
||||
20250508,101000,1767954850,55500,55400,55600,55300,1714
|
||||
20250508,100900,1672846150,55400,55300,55400,55300,539
|
||||
20250508,100800,1642997050,55300,55300,55500,55200,511
|
||||
20250508,100700,1614696050,55300,55200,55400,55200,433
|
||||
20250508,100600,1590751750,55200,55100,55300,55100,329
|
||||
20250508,100500,1572572050,55100,55200,55300,55100,351
|
||||
20250508,100400,1553176250,55300,55100,55300,55000,173
|
||||
20250508,100300,1543628950,55200,55200,55300,55000,279
|
||||
20250508,100200,1528236350,55200,55000,55200,55000,183
|
||||
20250508,100100,1518152250,54900,54900,55200,54900,262
|
||||
20250508,100000,1503731550,54900,55200,55400,54900,2165
|
||||
20250508,095900,1384378650,55200,55200,55400,55200,385
|
||||
20250508,095800,1363088550,55200,55300,55400,55200,1444
|
||||
20250508,095700,1283199350,55300,55100,55400,55100,1356
|
||||
20250508,095600,1208234850,55200,54900,55300,54700,3116
|
||||
20250508,095500,1036764150,54900,54500,54900,54500,803
|
||||
20250508,095400,992805250,54600,54600,54700,54400,252
|
||||
20250508,095300,979033250,54600,54300,54600,54300,494
|
||||
20250508,095200,952135950,54400,54400,54400,54300,235
|
||||
20250508,095100,939368050,54400,54400,54500,54400,63
|
||||
20250508,095000,935937950,54500,54600,54600,54500,118
|
||||
20250508,094900,929503950,54600,54400,54600,54400,563
|
||||
20250508,094800,898813650,54400,54500,54600,54400,869
|
||||
20250508,094700,851486350,54500,54700,54800,54400,765
|
||||
20250508,094600,809737350,54800,54600,54800,54500,578
|
||||
20250508,094500,778117750,54600,54500,54700,54400,522
|
||||
20250508,094400,749616050,54500,54500,54500,54300,120
|
||||
20250508,094300,743081950,54450,54300,54500,54300,145
|
||||
20250508,094200,735200350,54300,54500,54600,54300,253
|
||||
20250508,094100,721430750,54500,54300,54600,54300,521
|
||||
20250508,094000,693051650,54300,54200,54500,54200,189
|
||||
20250508,093900,682789850,54200,54300,54400,54200,376
|
||||
20250508,093800,662355050,54300,54400,54500,54200,362
|
||||
20250508,093700,642665150,54500,54200,54500,54200,260
|
||||
20250508,093600,628529650,54200,54300,54300,54200,140
|
||||
20250508,093500,620933450,54300,54200,54300,54200,73
|
||||
20250508,093400,616975350,54200,54200,54400,54100,126
|
||||
20250508,093300,610129650,54200,54400,54400,54200,402
|
||||
20250508,093200,588290850,54400,54400,54400,54300,205
|
||||
20250508,093100,577148550,54500,54400,54500,54350,91
|
||||
20250508,093000,572198050,54350,54500,54500,54300,235
|
||||
20250508,092900,559413600,54500,54500,54600,54400,266
|
||||
20250508,092800,544917300,54500,54500,54600,54400,657
|
||||
20250508,092700,509114200,54500,54400,54600,54400,473
|
||||
20250508,092600,483308000,54500,54100,54600,54100,1641
|
||||
20250508,092500,394101800,54200,53900,54200,53800,530
|
||||
20250508,092400,365473700,53900,53700,53900,53600,242
|
||||
20250508,092300,352462300,53700,53700,53800,53600,108
|
||||
20250508,092200,346667700,53700,53700,53900,53700,362
|
||||
20250508,092100,327215700,53800,53800,53800,53700,121
|
||||
20250508,092000,320707100,53800,53700,53900,53700,99
|
||||
20250508,091900,315379500,53900,53800,54000,53700,168
|
||||
20250508,091800,306327300,53800,53800,53900,53700,185
|
||||
20250508,091700,296371000,53800,53500,54000,53400,618
|
||||
20250508,091600,263084400,53700,53300,53700,53200,516
|
||||
20250508,091500,235499700,53300,53300,53400,53200,72
|
||||
20250508,091400,231663500,53400,53200,53400,53200,340
|
||||
20250508,091300,213566400,53200,53100,53300,53100,88
|
||||
20250508,091200,208887000,53100,53100,53300,53100,245
|
||||
20250508,091100,195841600,53100,53100,53200,53100,66
|
||||
20250508,091000,192336200,53200,53200,53400,53100,608
|
||||
20250508,090900,160000700,53300,53300,53400,53200,225
|
||||
20250508,090800,148011000,53500,53200,53500,53200,99
|
||||
20250508,090700,142737600,53200,53400,53400,53200,139
|
||||
20250508,090600,135336500,53400,53200,53500,53200,232
|
||||
20250508,090500,122958500,53200,53100,53500,53100,222
|
||||
20250508,090400,111131500,53100,53100,53200,53100,352
|
||||
20250508,090300,92434000,53100,53200,53300,53000,393
|
||||
20250508,090200,71527300,53200,53400,53500,53100,429
|
||||
20250508,090100,48687800,53400,53500,53600,53400,395
|
||||
20250508,090000,27558600,53600,53900,53900,53600,512
|
||||
|
Reference in New Issue
Block a user