Update 2025-05-08 2733 candle_min
This commit is contained in:
572
005490/min/candle-20250508.csv
Normal file
572
005490/min/candle-20250508.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,182900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,182000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,181000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,180000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,175900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,175000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,174000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,173000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,172900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,172000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,171000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,170000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,165900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,165000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,164000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,163000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,162900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,162000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,161000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,160000,73267389750,261500,261500,261500,261500,148170
|
||||
20250508,155900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,155000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,154000,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153900,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153800,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153700,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153600,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153500,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153400,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153300,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153200,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153100,73267389750,261500,261500,261500,261500,0
|
||||
20250508,153000,73267389750,261500,261500,261500,261500,296340
|
||||
20250508,152900,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152800,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152700,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152600,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152500,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152400,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152300,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152200,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152100,34520934750,263000,263000,263000,263000,0
|
||||
20250508,152000,34520934750,263000,263000,263000,263000,0
|
||||
20250508,151900,34520934750,263000,263500,263500,263000,1541
|
||||
20250508,151800,34115333250,263500,263500,263500,263000,348
|
||||
20250508,151700,34023643500,263000,263500,263500,263000,1135
|
||||
20250508,151600,33725076000,263000,263500,264000,263000,1104
|
||||
20250508,151500,33434246750,263500,263500,264000,263000,5062
|
||||
20250508,151400,32098243750,264000,263500,264000,263500,695
|
||||
20250508,151300,31914840500,264000,264000,264000,263500,356
|
||||
20250508,151200,31820921000,264000,264000,264000,263500,885
|
||||
20250508,151100,31587391000,264000,264000,264000,263500,1304
|
||||
20250508,151000,31243213000,264000,263500,264000,263500,1260
|
||||
20250508,150900,30910781750,264000,263500,264000,263500,2041
|
||||
20250508,150800,30372660750,264000,263500,264000,263000,663
|
||||
20250508,150700,30197961250,263500,263000,263500,263000,758
|
||||
20250508,150600,29998242250,263500,263000,263500,263000,861
|
||||
20250508,150500,29771432000,263000,262500,263500,262500,1174
|
||||
20250508,150400,29462433500,263000,263000,263000,262500,290
|
||||
20250508,150300,29386209500,263000,263000,263500,262500,1831
|
||||
20250508,150200,28904730000,263000,262500,263000,262500,397
|
||||
20250508,150100,28800321500,263000,262500,263000,262500,871
|
||||
20250508,150000,28571505500,263000,263000,263500,262500,1354
|
||||
20250508,145900,28215311500,263000,263000,263000,262500,1279
|
||||
20250508,145800,27879028000,263000,263250,263250,262500,1025
|
||||
20250508,145700,27609463500,263250,263000,263500,263000,1256
|
||||
20250508,145600,27278949500,263000,263000,263000,262500,558
|
||||
20250508,145500,27132202000,263000,263000,263000,262500,683
|
||||
20250508,145400,26952608000,263000,263000,263000,262500,547
|
||||
20250508,145300,26808771500,263000,263000,263000,262500,473
|
||||
20250508,145200,26684438000,263000,263000,263000,262500,454
|
||||
20250508,145100,26565152500,263000,262500,263000,262500,202
|
||||
20250508,145000,26512056750,263000,262500,263000,262500,281
|
||||
20250508,144900,26438243250,262500,263000,263000,262500,468
|
||||
20250508,144800,26315329250,263000,262500,263000,262250,1116
|
||||
20250508,144700,26022321000,262500,262500,262500,262000,628
|
||||
20250508,144600,25857501750,262250,262500,262500,262000,124
|
||||
20250508,144500,25824979000,262000,262500,262500,262000,236
|
||||
20250508,144400,25763036000,262000,262500,262500,262000,231
|
||||
20250508,144300,25702463000,262000,262500,262500,262000,380
|
||||
20250508,144200,25602729500,262500,262500,262500,262000,356
|
||||
20250508,144100,25509314000,262500,262000,262500,262000,187
|
||||
20250508,144000,25460270000,262500,262000,262500,262000,192
|
||||
20250508,143900,25409955000,262000,262500,262500,262000,164
|
||||
20250508,143800,25366963500,262500,262000,262500,262000,130
|
||||
20250508,143700,25332876000,262000,262250,262500,262000,373
|
||||
20250508,143600,25235015000,262500,262000,262500,262000,265
|
||||
20250508,143500,25165575500,262000,262500,262500,262000,40
|
||||
20250508,143400,25155084500,262000,262000,262500,261500,1370
|
||||
20250508,143300,24795831000,262000,262000,262500,262000,144
|
||||
20250508,143200,24758070500,262500,262000,262500,262000,209
|
||||
20250508,143100,24703224000,262500,262500,262500,262000,46
|
||||
20250508,143000,24691162000,262000,262000,262500,262000,75
|
||||
20250508,142900,24671483500,262500,262500,263000,262000,884
|
||||
20250508,142800,24439411250,262000,262000,262500,262000,677
|
||||
20250508,142700,24261901750,262500,262000,262500,262000,546
|
||||
20250508,142600,24118583750,262500,262000,262500,262000,284
|
||||
20250508,142500,24044143250,262000,262000,262000,261500,132
|
||||
20250508,142400,24009564750,262000,262000,262500,261500,1149
|
||||
20250508,142300,23708452750,262250,262000,262500,262000,140
|
||||
20250508,142200,23671760000,262000,262000,262500,261500,1541
|
||||
20250508,142100,23267966500,262000,262000,262000,261500,69
|
||||
20250508,142000,23249918500,262000,261500,262000,261500,31
|
||||
20250508,141900,23241801500,261500,261500,262000,261500,150
|
||||
20250508,141800,23202571000,262000,261500,262000,261500,34
|
||||
20250508,141700,23193675000,261500,260750,262000,260750,513
|
||||
20250508,141600,23059527750,260750,260750,261000,260750,297
|
||||
20250508,141500,22982013000,260750,261500,261500,260500,50
|
||||
20250508,141400,22968965250,261500,261500,261500,260500,341
|
||||
20250508,141300,22879977250,260500,260500,261000,260000,4078
|
||||
20250508,141200,21817777750,260500,260500,261000,260500,237
|
||||
20250508,141100,21755934250,260500,260500,261500,260500,749
|
||||
20250508,141000,21560652750,260500,261000,261000,260500,416
|
||||
20250508,140900,21452109750,260500,260500,261000,260500,528
|
||||
20250508,140800,21314393250,260500,260500,261000,260500,112
|
||||
20250508,140700,21285199250,260500,260500,261000,260500,44
|
||||
20250508,140600,21273732250,260500,260500,261000,260500,56
|
||||
20250508,140500,21259141000,260500,260500,261000,260500,143
|
||||
20250508,140400,21221883750,261000,260750,261000,260500,132
|
||||
20250508,140300,21187483000,260500,260500,261000,260500,179
|
||||
20250508,140200,21140851500,261000,260750,261000,260500,148
|
||||
20250508,140100,21102258750,261000,261000,261000,260500,247
|
||||
20250508,140000,21037881750,260500,260750,261000,260500,162
|
||||
20250508,135900,20995671500,260500,260750,261000,260500,116
|
||||
20250508,135800,20965438750,261000,261000,261000,260500,174
|
||||
20250508,135700,20920070750,261000,261000,261000,260500,277
|
||||
20250508,135600,20847798500,260750,260750,261000,260500,349
|
||||
20250508,135500,20756797250,261000,260500,261000,260500,102
|
||||
20250508,135400,20730191750,260500,261000,261000,260500,78
|
||||
20250508,135300,20709866750,260500,261000,261500,260500,237
|
||||
20250508,135200,20648034250,261500,261000,261500,260500,1210
|
||||
20250508,135100,20332289750,261000,261000,261500,261000,284
|
||||
20250508,135000,20258164750,261000,261000,261500,261000,28
|
||||
20250508,134900,20250850250,261500,261000,261500,261000,169
|
||||
20250508,134800,20206736250,261000,261000,261250,261000,50
|
||||
20250508,134700,20193679500,261250,261000,261500,261000,55
|
||||
20250508,134600,20179313250,261000,261000,261500,261000,18
|
||||
20250508,134500,20174610250,261500,261000,261500,261000,116
|
||||
20250508,134400,20144331250,261500,261250,261500,261000,71
|
||||
20250508,134300,20125790500,261500,261250,261500,261250,24
|
||||
20250508,134200,20119517750,261500,261000,261500,261000,109
|
||||
20250508,134100,20091025750,261000,261500,261500,261000,124
|
||||
20250508,134000,20058648750,261500,261000,261500,261000,60
|
||||
20250508,133900,20042986250,261500,261500,261500,261000,91
|
||||
20250508,133800,20019234250,261500,261250,261500,261000,109
|
||||
20250508,133700,19990778500,261000,261000,261500,261000,107
|
||||
20250508,133600,19962841000,261000,261500,261500,260500,1100
|
||||
20250508,133500,19675723000,261000,261000,261500,261000,46
|
||||
20250508,133400,19663714000,261000,261000,261500,261000,105
|
||||
20250508,133300,19636303500,261500,261000,261500,261000,64
|
||||
20250508,133200,19619592500,261000,261500,261500,261000,53
|
||||
20250508,133100,19605752500,261000,261000,261500,261000,118
|
||||
20250508,133000,19574951500,261000,261000,261500,261000,61
|
||||
20250508,132900,19559029500,261000,261250,261500,261000,58
|
||||
20250508,132800,19543889750,261250,261000,261250,261000,82
|
||||
20250508,132700,19522484750,261000,261000,261250,261000,72
|
||||
20250508,132600,19503689000,261000,261250,261250,261000,45
|
||||
20250508,132500,19491942000,261000,261000,261250,261000,39
|
||||
20250508,132400,19481760750,261000,261500,261500,261000,16
|
||||
20250508,132300,19477583000,261000,261000,261500,261000,13
|
||||
20250508,132200,19474189500,261000,261500,261500,261000,69
|
||||
20250508,132100,19456164250,261500,261000,262000,260500,2369
|
||||
20250508,132000,18837064500,261000,261000,261000,260500,106
|
||||
20250508,131900,18809415750,261000,260500,261000,260500,83
|
||||
20250508,131800,18787770250,261000,261750,261750,261000,2795
|
||||
20250508,131700,18057458000,261500,261500,261750,261500,57
|
||||
20250508,131600,18042543750,261500,261750,261750,261500,44
|
||||
20250508,131500,18031030500,261750,261750,261750,261500,37
|
||||
20250508,131400,18021351750,261750,261500,262000,261500,487
|
||||
20250508,131300,17893819500,261750,261500,261750,261500,26
|
||||
20250508,131200,17887017750,261500,262000,262000,261500,408
|
||||
20250508,131100,17780154250,261750,261750,262000,261500,42
|
||||
20250508,131000,17769159000,262000,261750,262000,261750,33
|
||||
20250508,130900,17760516500,261750,261750,262000,261750,28
|
||||
20250508,130800,17753183750,261750,261750,262000,261750,63
|
||||
20250508,130700,17736681250,262000,261500,262000,261500,84
|
||||
20250508,130600,17714691250,261500,261500,262000,261000,2377
|
||||
20250508,130500,17092659750,261500,261000,261500,261000,39
|
||||
20250508,130400,17082473250,261500,261500,261500,261000,24
|
||||
20250508,130300,17076202750,261000,261000,261500,261000,80
|
||||
20250508,130200,17055317500,261000,261500,261500,261000,105
|
||||
20250508,130100,17027874000,261000,261500,261500,261000,83
|
||||
20250508,130000,17006191000,261500,261500,261500,261000,78
|
||||
20250508,125900,16985821500,261000,261000,261500,261000,49
|
||||
20250508,125800,16973018000,261000,261250,261500,261000,135
|
||||
20250508,125700,16937728000,261500,261500,261500,261250,74
|
||||
20250508,125600,16918384250,261250,261500,261500,261000,39
|
||||
20250508,125500,16908193500,261500,261000,261500,261000,101
|
||||
20250508,125400,16881788500,261500,261500,261500,261000,114
|
||||
20250508,125300,16852003500,261500,261000,261500,261000,24
|
||||
20250508,125200,16845738000,261000,261500,261500,261000,47
|
||||
20250508,125100,16833453500,261500,261000,261500,261000,141
|
||||
20250508,125000,16796597500,261000,261000,261500,261000,37
|
||||
20250508,124900,16786928000,261000,261500,261500,261000,45
|
||||
20250508,124800,16775176000,261500,261500,261750,261000,1214
|
||||
20250508,124700,16457705750,261500,261500,261750,261500,103
|
||||
20250508,124600,16430757000,261500,261500,261750,261500,28
|
||||
20250508,124500,16423431000,261500,261750,261750,261500,27
|
||||
20250508,124400,16416369250,261500,261500,261750,261500,22
|
||||
20250508,124300,16410613750,261750,261500,261750,261500,69
|
||||
20250508,124200,16392564750,261500,261500,262000,261500,49
|
||||
20250508,124100,16379747000,261500,262000,262000,261500,118
|
||||
20250508,124000,16348854500,262000,262000,262000,261500,15
|
||||
20250508,123900,16344927500,262000,261500,262000,261500,34
|
||||
20250508,123800,16336033500,261500,261500,262000,261500,58
|
||||
20250508,123700,16320857000,261500,261500,262000,261500,32
|
||||
20250508,123600,16312485000,261500,261500,262000,261500,41
|
||||
20250508,123500,16301761500,261500,261750,262000,261500,67
|
||||
20250508,123400,16284237500,261750,262000,262000,261500,67
|
||||
20250508,123300,16266705500,261500,262000,262000,261500,38
|
||||
20250508,123200,16256761250,262000,262000,262500,261500,665
|
||||
20250508,123100,16082545250,262000,262000,262500,262000,44
|
||||
20250508,123000,16071016750,262000,262000,262500,262000,15
|
||||
20250508,122900,16067085250,262000,262000,262500,262000,22
|
||||
20250508,122800,16061319500,262000,262500,262500,262000,484
|
||||
20250508,122700,15934359750,262500,262000,263000,261750,3494
|
||||
20250508,122600,15017558250,261750,261750,262000,261750,20
|
||||
20250508,122500,15012320500,261750,261750,262000,261750,39
|
||||
20250508,122400,15002109750,261750,261750,262000,261750,19
|
||||
20250508,122300,14997135750,262000,262000,262000,261750,69
|
||||
20250508,122200,14979065250,262000,261500,262000,261500,132
|
||||
20250508,122100,14944502250,261500,261750,262000,261500,408
|
||||
20250508,122000,14837629250,262000,261750,262000,261750,64
|
||||
20250508,121900,14820874500,262000,261500,262000,261500,65
|
||||
20250508,121800,14803867250,261500,261750,262000,261500,17
|
||||
20250508,121700,14799420250,261750,261500,261750,261500,27
|
||||
20250508,121600,14792355750,261500,261500,262000,261500,140
|
||||
20250508,121500,14755696250,261500,261250,262000,261250,765
|
||||
20250508,121400,14555613500,261500,261250,261500,261250,189
|
||||
20250508,121300,14506223000,261250,261250,261500,261250,55
|
||||
20250508,121200,14491845250,261500,261000,261500,261000,35
|
||||
20250508,121100,14482699000,261000,261000,261500,261000,108
|
||||
20250508,121000,14454506500,261500,261000,261500,261000,57
|
||||
20250508,120900,14439627500,261000,261000,261000,261000,35
|
||||
20250508,120800,14430492500,261000,261000,261500,260500,158
|
||||
20250508,120700,14389264500,261000,261000,261500,261000,243
|
||||
20250508,120600,14325839500,261000,261000,261500,261000,17
|
||||
20250508,120500,14321401500,261000,261000,261000,261000,12
|
||||
20250508,120400,14318269500,261500,261500,261500,261000,24
|
||||
20250508,120300,14311997500,261000,261000,261500,261000,40
|
||||
20250508,120200,14301556500,261000,261000,261000,261000,203
|
||||
20250508,120100,14248573500,261000,261000,261500,261000,41
|
||||
20250508,120000,14237871500,261500,261500,261500,261000,23
|
||||
20250508,115900,14231864500,261000,261000,261500,261000,14
|
||||
20250508,115800,14228209000,261000,261000,261500,261000,38
|
||||
20250508,115700,14218290000,261000,261000,261500,261000,77
|
||||
20250508,115600,14198188500,261000,260500,261000,260500,170
|
||||
20250508,115500,14153823000,260500,260500,261000,260500,14
|
||||
20250508,115400,14150174500,260500,260500,261000,260500,47
|
||||
20250508,115300,14137926500,261000,260500,261000,260500,68
|
||||
20250508,115200,14120194500,260500,260500,261000,260500,67
|
||||
20250508,115100,14102714000,261000,260500,261000,260500,75
|
||||
20250508,115000,14083167500,260500,261500,261500,260500,50
|
||||
20250508,114900,14070119500,261000,261000,261500,261000,35
|
||||
20250508,114800,14060982000,261000,261000,261500,261000,46
|
||||
20250508,114700,14048975500,261000,261000,261000,261000,34
|
||||
20250508,114600,14040101500,261000,261000,261500,261000,54
|
||||
20250508,114500,14026006500,261500,260500,261500,260500,87
|
||||
20250508,114400,14003294000,260500,260500,261500,260500,89
|
||||
20250508,114300,13980073000,260500,261000,261000,260500,111
|
||||
20250508,114200,13951105000,261000,261500,261500,260500,193
|
||||
20250508,114100,13900737000,261000,261000,261500,261000,22
|
||||
20250508,114000,13894993500,261500,261000,261500,260500,182
|
||||
20250508,113900,13847513500,261000,261000,261500,260500,280
|
||||
20250508,113800,13774418500,261000,261000,261000,260500,193
|
||||
20250508,113700,13724063000,260500,260500,261000,260500,27
|
||||
20250508,113600,13717022500,260500,261000,261000,260500,307
|
||||
20250508,113500,13636900000,261000,261000,261500,261000,39
|
||||
20250508,113400,13626711000,261500,261000,261500,261000,27
|
||||
20250508,113300,13619662000,261000,261000,261500,261000,60
|
||||
20250508,113200,13603999500,261500,261000,261500,261000,44
|
||||
20250508,113100,13592514000,261000,261000,261500,261000,15
|
||||
20250508,113000,13588596500,261000,261000,261500,261000,31
|
||||
20250508,112900,13580498500,261000,261000,261500,261000,27
|
||||
20250508,112800,13573451000,261000,261000,261500,261000,151
|
||||
20250508,112700,13534039000,261000,261000,261500,261000,77
|
||||
20250508,112600,13513923000,261000,261000,261250,261000,24
|
||||
20250508,112500,13507658250,261000,261250,261250,261000,14
|
||||
20250508,112400,13504003750,261250,261000,261250,261000,32
|
||||
20250508,112300,13495648250,261000,261000,261250,261000,55
|
||||
20250508,112200,13481286500,261000,261500,261500,261000,408
|
||||
20250508,112100,13374768500,261000,260500,261500,260500,167
|
||||
20250508,112000,13331182500,260500,261000,261000,260500,39
|
||||
20250508,111900,13321009000,261000,261000,261000,260500,177
|
||||
20250508,111800,13274822000,260500,260500,261000,260500,124
|
||||
20250508,111700,13242465000,260500,260500,261000,260500,187
|
||||
20250508,111600,13193750000,260500,260500,261000,260500,190
|
||||
20250508,111500,13144251500,260000,260000,260500,260000,27
|
||||
20250508,111400,13137224000,260000,260500,260500,260000,85
|
||||
20250508,111300,13115091500,260250,260500,260500,260250,29
|
||||
20250508,111200,13107542250,260250,260250,260500,260250,17
|
||||
20250508,111100,13103117250,260000,260000,260500,260000,16
|
||||
20250508,111000,13098956250,260000,260000,260500,260000,230
|
||||
20250508,110900,13039128250,260000,260500,260500,260000,96
|
||||
20250508,110800,13014126750,260500,260000,260500,260000,88
|
||||
20250508,110700,12991213750,260000,260000,261000,260000,610
|
||||
20250508,110600,12832313250,260000,260000,260500,260000,354
|
||||
20250508,110500,12740104750,260000,260000,260500,260000,143
|
||||
20250508,110400,12702861250,260000,260000,260500,260000,82
|
||||
20250508,110300,12681506250,260000,260000,260500,260000,48
|
||||
20250508,110200,12669011750,260000,260000,260500,260000,135
|
||||
20250508,110100,12633908750,260000,260500,260500,260000,8
|
||||
20250508,110000,12631826250,260000,260500,260500,260000,176
|
||||
20250508,105900,12586003250,260500,260000,261000,260000,895
|
||||
20250508,105800,12352974750,260000,260500,260500,260000,32
|
||||
20250508,105700,12344643750,260500,260250,260500,260000,314
|
||||
20250508,105600,12262908000,260250,260000,260500,260000,482
|
||||
20250508,105500,12137480500,260500,260000,260500,260000,721
|
||||
20250508,105400,11949993500,260500,260000,261000,260000,498
|
||||
20250508,105300,11820255000,260500,260250,260500,260000,70
|
||||
20250508,105200,11802046000,260500,260250,260500,260250,19
|
||||
20250508,105100,11797100750,260250,260250,260500,260250,50
|
||||
20250508,105000,11784084000,260250,260250,260500,260250,57
|
||||
20250508,104900,11769242000,260250,260500,260500,260250,133
|
||||
20250508,104800,11734602000,260250,260500,260500,260000,30
|
||||
20250508,104700,11726793000,260500,260250,260500,260000,73
|
||||
20250508,104600,11707786500,260000,260000,260500,260000,157
|
||||
20250508,104500,11666896500,260500,260500,260750,260000,1409
|
||||
20250508,104400,11299981000,260500,261000,261000,260500,50
|
||||
20250508,104300,11286944750,261000,261000,261000,260750,21
|
||||
20250508,104200,11281467250,261000,260500,261000,260500,237
|
||||
20250508,104100,11219620750,260500,260500,261000,260500,73
|
||||
20250508,104000,11200576250,260500,261000,261000,260500,70
|
||||
20250508,103900,11182314750,261000,260500,261000,260500,26
|
||||
20250508,103800,11175533250,260500,260750,261000,260500,182
|
||||
20250508,103700,11128093250,261000,260750,261000,260750,54
|
||||
20250508,103600,11114005750,261000,260750,261000,260500,357
|
||||
20250508,103500,11020944750,260750,260750,261000,260750,66
|
||||
20250508,103400,11003725000,260750,260750,261000,260750,87
|
||||
20250508,103300,10981023500,260750,261000,261000,260750,106
|
||||
20250508,103200,10953361500,260500,260750,261000,260500,14
|
||||
20250508,103100,10949711750,260750,260500,261000,260500,52
|
||||
20250508,103000,10936157500,260500,261000,261000,260500,55
|
||||
20250508,102900,10921813500,260500,260500,261000,260500,888
|
||||
20250508,102800,10690411500,261000,261250,261500,261000,2069
|
||||
20250508,102700,10150383750,261500,261500,261500,261250,109
|
||||
20250508,102600,10121886750,261250,261250,261250,261000,107
|
||||
20250508,102500,10093948500,261250,261500,261500,261250,64
|
||||
20250508,102400,10077215750,261500,261000,261500,261000,62
|
||||
20250508,102300,10061006000,261000,261000,261500,261000,121
|
||||
20250508,102200,10029396000,261000,261500,261500,261000,53
|
||||
20250508,102100,10015541500,261000,261250,261500,261000,319
|
||||
20250508,102000,9932201500,261250,261250,261500,261250,30
|
||||
20250508,101900,9924360250,261250,261500,261500,261250,103
|
||||
20250508,101800,9897431750,261500,261250,261500,261250,175
|
||||
20250508,101700,9851677500,261500,261250,261500,261250,77
|
||||
20250508,101600,9831545000,261000,261000,261500,261000,24
|
||||
20250508,101500,9825276500,261000,261500,261500,261000,53
|
||||
20250508,101400,9811431500,261000,261500,261500,261000,213
|
||||
20250508,101300,9755739500,261000,261500,262000,261000,475
|
||||
20250508,101200,9631532500,261500,261500,262000,261500,42
|
||||
20250508,101100,9620545000,262000,262000,262000,261500,82
|
||||
20250508,101000,9599087500,261500,261500,262000,261500,100
|
||||
20250508,100900,9572910000,261500,261500,261750,261500,108
|
||||
20250508,100800,9544667500,261500,261500,261500,261500,14
|
||||
20250508,100700,9541006500,261500,261000,262000,261000,599
|
||||
20250508,100600,9384375500,261000,261000,261500,261000,294
|
||||
20250508,100500,9307526000,261000,261500,262000,261000,339
|
||||
20250508,100400,9218880500,261500,262000,262000,261000,1650
|
||||
20250508,100300,8787411500,262000,261500,262000,261500,104
|
||||
20250508,100200,8760177000,262000,261250,262000,261250,844
|
||||
20250508,100100,8539446250,261250,261000,261500,261000,57
|
||||
20250508,100000,8524551500,261000,261500,261500,261000,464
|
||||
20250508,095900,8403404000,261000,261000,261500,261000,27
|
||||
20250508,095800,8396354000,261000,261500,261500,261000,50
|
||||
20250508,095700,8383296000,261500,261000,261500,261000,91
|
||||
20250508,095600,8359537500,261000,260500,261250,260500,304
|
||||
20250508,095500,8280200000,260500,261000,261000,260500,161
|
||||
20250508,095400,8238221000,261000,261000,261000,260500,74
|
||||
20250508,095300,8218933000,261000,261000,261500,260500,547
|
||||
20250508,095200,8076166500,261000,261000,261000,260500,941
|
||||
20250508,095100,7830570000,261000,261000,261000,260500,142
|
||||
20250508,095000,7793539000,261000,260500,261000,260500,192
|
||||
20250508,094900,7743482500,260500,261000,261000,260500,73
|
||||
20250508,094800,7724447000,260500,261000,261000,260500,205
|
||||
20250508,094700,7670970750,260750,260750,261000,260500,483
|
||||
20250508,094600,7545046250,260750,260750,261000,260750,22
|
||||
20250508,094500,7539309250,261000,261000,261000,260750,83
|
||||
20250508,094400,7517660500,260750,260750,261000,260750,411
|
||||
20250508,094300,7410426250,260750,261000,261000,260750,178
|
||||
20250508,094200,7363973000,261000,260500,261000,260500,38
|
||||
20250508,094100,7354065250,261000,260500,261000,260500,106
|
||||
20250508,094000,7326416750,261000,260500,261000,260500,207
|
||||
20250508,093900,7272413750,261000,260500,261500,260500,539
|
||||
20250508,093800,7131801750,260500,261000,261500,260500,282
|
||||
20250508,093700,7058172750,261000,261000,261500,261000,971
|
||||
20250508,093600,6804740750,261000,261500,261500,261000,991
|
||||
20250508,093500,6546004750,261500,261500,262000,261000,712
|
||||
20250508,093400,6359818750,261500,261500,262000,261500,207
|
||||
20250508,093300,6305670250,261500,261500,262000,261500,74
|
||||
20250508,093200,6286318250,261500,261500,262000,261500,672
|
||||
20250508,093100,6110512750,262000,262000,262000,261500,116
|
||||
20250508,093000,6080174750,261500,261000,262000,261000,910
|
||||
20250508,092900,5842144250,261500,261500,261500,261000,91
|
||||
20250508,092800,5818364250,261000,261000,261000,261000,89
|
||||
20250508,092700,5795135250,261000,261000,261500,261000,112
|
||||
20250508,092600,5765892750,261000,261500,261750,261000,1050
|
||||
20250508,092500,5491399500,261500,262000,262000,261500,147
|
||||
20250508,092400,5452937500,261500,261500,262000,261500,591
|
||||
20250508,092300,5298389500,261500,262000,262250,261500,1905
|
||||
20250508,092200,4799295000,262000,262000,262500,262000,720
|
||||
20250508,092100,4610594250,262000,262500,262500,262000,80
|
||||
20250508,092000,4589627750,262500,262500,262500,262000,510
|
||||
20250508,091900,4455919250,262000,262500,262500,262000,242
|
||||
20250508,091800,4392477750,262000,262000,262500,262000,210
|
||||
20250508,091700,4337434750,262000,262500,262500,262000,78
|
||||
20250508,091600,4316981250,262500,262500,262500,262000,361
|
||||
20250508,091500,4222302250,262000,263000,263000,262000,966
|
||||
20250508,091400,3968669250,262500,263000,263500,262500,758
|
||||
20250508,091300,3769364000,263000,263500,263500,263000,130
|
||||
20250508,091200,3735132000,264000,263500,264000,263500,354
|
||||
20250508,091100,3641851000,263500,263500,264000,263500,291
|
||||
20250508,091000,3565155750,263500,263500,264000,263500,625
|
||||
20250508,090900,3400425750,264000,264000,264000,263500,619
|
||||
20250508,090800,3237012750,264000,264000,264500,263500,1291
|
||||
20250508,090700,2896168250,263500,263000,264000,263000,515
|
||||
20250508,090600,2760542750,263000,263500,263500,262500,429
|
||||
20250508,090500,2647711250,263000,263000,263500,262500,769
|
||||
20250508,090400,2445297750,262500,263000,263000,262500,319
|
||||
20250508,090300,2361428250,263000,264000,264000,263000,2188
|
||||
20250508,090200,1785185750,264000,264000,264500,264000,897
|
||||
20250508,090100,1548338000,264500,264500,264500,263500,1193
|
||||
20250508,090000,1233201500,264500,263500,264500,262500,4675
|
||||
|
Reference in New Issue
Block a user