Update 2025-05-08 2733 candle_min
This commit is contained in:
577
007660/min/candle-20250508.csv
Normal file
577
007660/min/candle-20250508.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,183400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,183300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,183200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,183100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,183000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,182000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,181000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,180400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,180000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,175000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,174000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,173400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,173000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,172000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,171000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,170400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,170000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,165000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,164000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,163400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,163000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,162000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,161000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,160400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,160000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,155000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154500,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,154000,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153900,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153800,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153700,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153600,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153500,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,153400,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153300,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153200,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153100,48215946075,38200,38200,38200,38200,0
|
||||
20250508,153000,48215946075,38200,38200,38200,38200,29674
|
||||
20250508,152900,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152800,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152700,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152600,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152500,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152400,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152300,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152200,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152100,47082399275,38250,38250,38250,38250,0
|
||||
20250508,152000,47082399275,38250,38250,38250,38250,0
|
||||
20250508,151900,47082399275,38250,38300,38300,38200,7323
|
||||
20250508,151800,46802388725,38250,38300,38350,38250,2122
|
||||
20250508,151700,46721161425,38300,38350,38350,38300,3262
|
||||
20250508,151600,46596126275,38350,38400,38400,38300,3339
|
||||
20250508,151500,46468032125,38350,38400,38450,38350,2642
|
||||
20250508,151400,46366548125,38350,38450,38450,38300,4075
|
||||
20250508,151300,46210161525,38400,38450,38500,38350,5928
|
||||
20250508,151200,45982496375,38450,38350,38450,38300,2660
|
||||
20250508,151100,45880416775,38350,38400,38450,38350,5205
|
||||
20250508,151000,45680432150,38350,38300,38400,38300,3206
|
||||
20250508,150900,45557495700,38350,38350,38350,38250,5029
|
||||
20250508,150800,45364821700,38300,38450,38450,38300,5424
|
||||
20250508,150700,45156782350,38400,38500,38500,38400,3231
|
||||
20250508,150600,45032482750,38500,38450,38500,38400,2705
|
||||
20250508,150500,44928452900,38450,38500,38550,38400,2630
|
||||
20250508,150400,44827212350,38400,38550,38600,38400,7637
|
||||
20250508,150300,44533271450,38500,38550,38600,38450,2597
|
||||
20250508,150200,44433179000,38550,38700,38750,38500,3717
|
||||
20250508,150100,44289615500,38700,38600,38750,38600,4125
|
||||
20250508,150000,44129946650,38600,38650,38700,38550,5486
|
||||
20250508,145900,43917825950,38600,38600,38700,38500,1567
|
||||
20250508,145800,43857316275,38600,38600,38700,38400,2772
|
||||
20250508,145700,43750358425,38600,38650,38700,38550,2035
|
||||
20250508,145600,43671687750,38625,38600,38700,38550,4490
|
||||
20250508,145500,43498085275,38600,38700,38700,38550,2277
|
||||
20250508,145400,43410106875,38700,38700,38750,38600,2474
|
||||
20250508,145300,43314400225,38700,38650,38750,38600,3456
|
||||
20250508,145200,43180677975,38650,38700,38725,38600,3456
|
||||
20250508,145100,43046997925,38650,38700,38750,38600,2757
|
||||
20250508,145000,42940307450,38700,38750,38750,38650,3652
|
||||
20250508,144900,42798896050,38700,38600,38750,38600,3131
|
||||
20250508,144800,42677753525,38600,38650,38700,38600,4037
|
||||
20250508,144700,42521657975,38700,38650,38700,38550,2790
|
||||
20250508,144600,42413856550,38650,38600,38650,38550,2732
|
||||
20250508,144500,42308413725,38600,38650,38650,38450,3461
|
||||
20250508,144400,42174747850,38650,38500,38650,38350,4685
|
||||
20250508,144300,41994454975,38500,38350,38500,38250,2574
|
||||
20250508,144200,41895575050,38350,38400,38400,38250,1527
|
||||
20250508,144100,41837038750,38350,38350,38400,38250,1157
|
||||
20250508,144000,41792668825,38300,38450,38450,38250,3210
|
||||
20250508,143900,41669601375,38400,38400,38450,38300,1757
|
||||
20250508,143800,41602186700,38400,38350,38400,38350,1516
|
||||
20250508,143700,41544003575,38400,38400,38400,38350,2075
|
||||
20250508,143600,41464389475,38400,38450,38450,38350,1084
|
||||
20250508,143500,41422764275,38450,38450,38450,38350,1262
|
||||
20250508,143400,41374289050,38450,38450,38500,38400,1266
|
||||
20250508,143300,41325621600,38450,38450,38450,38400,1563
|
||||
20250508,143200,41265580725,38450,38425,38450,38400,2174
|
||||
20250508,143100,41182067850,38450,38450,38450,38400,1012
|
||||
20250508,143000,41143173600,38400,38500,38500,38400,1112
|
||||
20250508,142900,41100408425,38400,38450,38500,38300,2646
|
||||
20250508,142800,40998810850,38400,38450,38500,38400,1896
|
||||
20250508,142700,40925874375,38400,38450,38500,38400,1961
|
||||
20250508,142600,40850471825,38450,38500,38500,38450,883
|
||||
20250508,142500,40816492075,38500,38500,38500,38450,1909
|
||||
20250508,142400,40743032700,38500,38500,38525,38400,1852
|
||||
20250508,142300,40671816925,38475,38550,38600,38350,3104
|
||||
20250508,142200,40552408175,38600,38600,38600,38550,847
|
||||
20250508,142100,40519724575,38550,38600,38650,38550,1703
|
||||
20250508,142000,40453988750,38650,38650,38650,38600,1458
|
||||
20250508,141900,40397646825,38600,38625,38700,38600,1714
|
||||
20250508,141800,40331386875,38650,38650,38700,38600,1186
|
||||
20250508,141700,40285565400,38700,38700,38700,38600,1248
|
||||
20250508,141600,40237302400,38700,38750,38800,38650,1485
|
||||
20250508,141500,40179797225,38750,38800,38800,38750,3982
|
||||
20250508,141400,40025326775,38750,38750,38800,38700,2270
|
||||
20250508,141300,39937346100,38750,38700,38850,38700,9903
|
||||
20250508,141200,39553239500,38750,38750,38750,38700,4072
|
||||
20250508,141100,39395463600,38700,38625,38750,38550,5367
|
||||
20250508,141000,39188002300,38650,38450,38650,38400,3739
|
||||
20250508,140900,39043998825,38450,38450,38550,38400,2419
|
||||
20250508,140800,38950888600,38450,38500,38550,38450,1252
|
||||
20250508,140700,38902696225,38475,38500,38500,38450,1352
|
||||
20250508,140600,38850682250,38500,38525,38550,38450,936
|
||||
20250508,140500,38814633050,38550,38550,38650,38500,3110
|
||||
20250508,140400,38694654975,38600,38550,38600,38500,1224
|
||||
20250508,140300,38647463150,38550,38550,38600,38550,1986
|
||||
20250508,140200,38570847950,38600,38625,38650,38550,1871
|
||||
20250508,140100,38498606400,38600,38650,38650,38550,2410
|
||||
20250508,140000,38405601550,38650,38700,38700,38600,2121
|
||||
20250508,135900,38323602225,38650,38675,38750,38600,3456
|
||||
20250508,135800,38189893250,38650,38700,38750,38650,3082
|
||||
20250508,135700,38070671275,38700,38750,38750,38650,1831
|
||||
20250508,135600,37999839000,38750,38650,38750,38600,9254
|
||||
20250508,135500,37641897300,38600,38600,38650,38550,3353
|
||||
20250508,135400,37512433175,38600,38550,38600,38550,1414
|
||||
20250508,135300,37457887200,38600,38600,38650,38500,3324
|
||||
20250508,135200,37329664000,38650,38650,38700,38500,4347
|
||||
20250508,135100,37161787550,38650,38600,38650,38400,2906
|
||||
20250508,135000,37049765175,38550,38500,38650,38400,8154
|
||||
20250508,134900,36735423175,38450,38500,38550,38400,1476
|
||||
20250508,134800,36678651650,38500,38550,38650,38500,1675
|
||||
20250508,134700,36614012625,38600,38600,38600,38500,2032
|
||||
20250508,134600,36535640350,38600,38550,38650,38450,3850
|
||||
20250508,134500,36387128950,38600,38450,38700,38300,18855
|
||||
20250508,134400,35659161950,38400,38400,38500,38350,2181
|
||||
20250508,134300,35575393425,38400,38400,38500,38350,2429
|
||||
20250508,134200,35481998250,38450,38500,38550,38400,2504
|
||||
20250508,134100,35385592925,38500,38550,38600,38500,2117
|
||||
20250508,134000,35303984250,38550,38600,38600,38550,2506
|
||||
20250508,133900,35207283150,38550,38600,38650,38550,2532
|
||||
20250508,133800,35109579650,38600,38550,38600,38500,2473
|
||||
20250508,133700,35014206725,38550,38600,38600,38450,2402
|
||||
20250508,133600,34921587600,38550,38450,38650,38375,8091
|
||||
20250508,133500,34609789050,38450,38450,38500,38400,2844
|
||||
20250508,133400,34500471250,38450,38450,38550,38400,8586
|
||||
20250508,133300,34170154625,38450,38400,38450,38400,2786
|
||||
20250508,133200,34063112950,38400,38375,38400,38350,2236
|
||||
20250508,133100,33977280175,38375,38350,38400,38300,2367
|
||||
20250508,133000,33886522150,38350,38300,38350,38300,2792
|
||||
20250508,132900,33779490600,38350,38300,38350,38200,3432
|
||||
20250508,132800,33648052375,38250,38250,38300,38200,2252
|
||||
20250508,132700,33561876000,38250,38250,38300,38100,2483
|
||||
20250508,132600,33466962875,38250,38250,38300,38100,2674
|
||||
20250508,132500,33364758225,38150,38100,38350,38100,14447
|
||||
20250508,132400,32811995675,38100,38150,38200,38100,1803
|
||||
20250508,132300,32743224600,38150,38200,38200,38100,1941
|
||||
20250508,132200,32669121950,38200,38150,38200,38100,1961
|
||||
20250508,132100,32594326575,38150,38150,38150,38100,2218
|
||||
20250508,132000,32509735900,38150,38125,38150,38050,2683
|
||||
20250508,131900,32407404675,38150,38050,38150,38050,2175
|
||||
20250508,131800,32324524525,38100,38050,38100,38000,2201
|
||||
20250508,131700,32240742700,38000,37950,38100,37900,3347
|
||||
20250508,131600,32113590725,37950,37850,37950,37850,1802
|
||||
20250508,131500,32045301350,37850,37800,37900,37800,2698
|
||||
20250508,131400,31943174625,37800,37800,37850,37750,1122
|
||||
20250508,131300,31900763625,37800,37800,37850,37750,2746
|
||||
20250508,131200,31796973500,37750,37850,37850,37700,2592
|
||||
20250508,131100,31699078450,37800,37900,37900,37750,1580
|
||||
20250508,131000,31639348225,37900,37850,37900,37850,1872
|
||||
20250508,130900,31568442275,37850,37850,37900,37850,685
|
||||
20250508,130800,31542508025,37850,37850,37900,37800,1232
|
||||
20250508,130700,31495888325,37850,37800,37900,37700,6886
|
||||
20250508,130600,31235692100,37800,37900,37950,37800,6586
|
||||
20250508,130500,30986384175,37950,38000,38000,37900,2689
|
||||
20250508,130400,30884275600,38000,38000,38000,37950,1778
|
||||
20250508,130300,30816786625,37950,38000,38050,37950,3661
|
||||
20250508,130200,30677818100,38050,38050,38100,38000,2323
|
||||
20250508,130100,30589504975,38100,38050,38100,38050,728
|
||||
20250508,130000,30561783000,38050,38050,38150,38050,1153
|
||||
20250508,125900,30517853425,38100,38050,38100,38050,299
|
||||
20250508,125800,30506471000,38050,38050,38100,38050,811
|
||||
20250508,125700,30475584450,38050,38050,38100,38000,1064
|
||||
20250508,125600,30435105025,38050,38200,38200,38000,4057
|
||||
20250508,125500,30280721600,38200,38175,38250,38150,694
|
||||
20250508,125400,30254196825,38200,38250,38250,38150,1223
|
||||
20250508,125300,30207485850,38200,38250,38250,38200,466
|
||||
20250508,125200,30189678375,38200,38200,38250,38200,523
|
||||
20250508,125100,30169689850,38150,38125,38200,38100,513
|
||||
20250508,125000,30150115650,38150,38150,38200,38100,940
|
||||
20250508,124900,30114227600,38200,38150,38200,38100,394
|
||||
20250508,124800,30099187225,38150,38150,38200,38150,418
|
||||
20250508,124700,30083229175,38150,38150,38200,38150,512
|
||||
20250508,124600,30063681525,38150,38150,38200,38150,816
|
||||
20250508,124500,30032521950,38200,38150,38200,38150,884
|
||||
20250508,124400,29998773150,38100,38150,38150,38100,227
|
||||
20250508,124300,29990115700,38150,38150,38200,38100,631
|
||||
20250508,124200,29966046850,38100,38150,38150,38100,170
|
||||
20250508,124100,29959564575,38100,38100,38200,38100,1442
|
||||
20250508,124000,29904547100,38050,38050,38100,38050,1354
|
||||
20250508,123900,29852971875,38050,38100,38100,38050,385
|
||||
20250508,123800,29838317450,38050,38050,38100,38000,506
|
||||
20250508,123700,29819060475,38050,38050,38150,38000,3998
|
||||
20250508,123600,29666947750,38100,38125,38150,38050,495
|
||||
20250508,123500,29648081225,38100,38150,38150,38100,1043
|
||||
20250508,123400,29608314300,38150,38100,38150,38100,862
|
||||
20250508,123300,29575458825,38150,38150,38150,38100,423
|
||||
20250508,123200,29559330450,38100,38100,38150,38100,647
|
||||
20250508,123100,29534665525,38100,38100,38200,38050,6454
|
||||
20250508,123000,29288750300,38100,38150,38200,38050,5419
|
||||
20250508,122900,29082237175,38150,38150,38200,38100,425
|
||||
20250508,122800,29066025650,38100,38150,38200,38100,581
|
||||
20250508,122700,29043856800,38150,38150,38200,38150,317
|
||||
20250508,122600,29031752750,38150,38250,38250,38150,1559
|
||||
20250508,122500,28972253200,38250,38150,38250,38150,498
|
||||
20250508,122400,28953211150,38200,38150,38250,38150,527
|
||||
20250508,122300,28933083925,38150,38150,38200,38150,594
|
||||
20250508,122200,28910403000,38150,38250,38250,38150,931
|
||||
20250508,122100,28874853725,38250,38225,38250,38200,329
|
||||
20250508,122000,28862278300,38200,38250,38300,38200,1172
|
||||
20250508,121900,28817460275,38200,38250,38250,38200,357
|
||||
20250508,121800,28803814350,38250,38225,38250,38200,437
|
||||
20250508,121700,28787103100,38200,38200,38250,38200,459
|
||||
20250508,121600,28769560700,38250,38250,38250,38200,435
|
||||
20250508,121500,28752932650,38200,38200,38250,38200,887
|
||||
20250508,121400,28719011175,38250,38200,38250,38200,656
|
||||
20250508,121300,28693925300,38250,38200,38250,38200,419
|
||||
20250508,121200,28677912075,38200,38250,38250,38200,481
|
||||
20250508,121100,28659520550,38250,38100,38250,38100,512
|
||||
20250508,121000,28639959150,38150,38200,38250,38100,1383
|
||||
20250508,120900,28587132825,38150,38175,38200,38100,512
|
||||
20250508,120800,28567597600,38200,38200,38200,38100,2067
|
||||
20250508,120700,28488722375,38150,38200,38250,38150,731
|
||||
20250508,120600,28460800050,38200,38250,38250,38150,772
|
||||
20250508,120500,28431308750,38200,38200,38250,38200,1383
|
||||
20250508,120400,28378440800,38200,38200,38250,38200,424
|
||||
20250508,120300,28362234600,38250,38225,38250,38200,406
|
||||
20250508,120200,28346713575,38200,38250,38250,38200,403
|
||||
20250508,120100,28331313150,38200,38250,38250,38200,401
|
||||
20250508,120000,28315985175,38250,38200,38250,38150,1399
|
||||
20250508,115900,28262501450,38250,38200,38250,38150,409
|
||||
20250508,115800,28246866875,38200,38150,38250,38150,632
|
||||
20250508,115700,28222737850,38150,38150,38250,38150,558
|
||||
20250508,115600,28201425900,38200,38150,38250,38100,757
|
||||
20250508,115500,28172545150,38100,38100,38200,38100,3298
|
||||
20250508,115400,28046648050,38100,38100,38100,38050,1049
|
||||
20250508,115300,28006692175,38100,38050,38100,38050,537
|
||||
20250508,115200,27986247725,38050,38100,38150,38050,1571
|
||||
20250508,115100,27926455325,38100,38150,38150,38050,463
|
||||
20250508,115000,27908805550,38100,38100,38200,38100,1827
|
||||
20250508,114900,27839103925,38100,38100,38150,38100,533
|
||||
20250508,114800,27818785400,38150,38150,38150,38100,653
|
||||
20250508,114700,27793894075,38100,38100,38150,38100,669
|
||||
20250508,114600,27768391400,38150,38150,38150,38100,617
|
||||
20250508,114500,27744863475,38150,38100,38150,38100,642
|
||||
20250508,114400,27720382025,38150,38150,38200,38050,808
|
||||
20250508,114300,27689586675,38200,38200,38200,38100,1724
|
||||
20250508,114200,27623814050,38200,38150,38250,38150,475
|
||||
20250508,114100,27605675175,38200,38200,38250,38150,386
|
||||
20250508,114000,27590931500,38250,38200,38250,38150,1205
|
||||
20250508,113900,27544895175,38150,38200,38200,38150,799
|
||||
20250508,113800,27514401950,38200,38175,38200,38150,769
|
||||
20250508,113700,27485050150,38175,38250,38250,38150,554
|
||||
20250508,113600,27463885200,38200,38200,38250,38150,1240
|
||||
20250508,113500,27416515350,38200,38200,38300,38200,1070
|
||||
20250508,113400,27375609275,38200,38200,38250,38150,513
|
||||
20250508,113300,27356005425,38250,38250,38300,38150,1856
|
||||
20250508,113200,27285090425,38200,38225,38300,38200,1118
|
||||
20250508,113100,27242335050,38200,38150,38250,38150,400
|
||||
20250508,113000,27227048725,38150,38250,38250,38150,1544
|
||||
20250508,112900,27168023800,38200,38200,38250,38150,920
|
||||
20250508,112800,27132869900,38175,38200,38250,38150,579
|
||||
20250508,112700,27110758325,38250,38200,38250,38150,543
|
||||
20250508,112600,27090008750,38250,38175,38250,38150,1298
|
||||
20250508,112500,27040418100,38200,38150,38200,38100,1509
|
||||
20250508,112400,26982839300,38100,38150,38150,38100,718
|
||||
20250508,112300,26955467800,38150,38100,38150,38100,944
|
||||
20250508,112200,26919486675,38150,38100,38150,38100,441
|
||||
20250508,112100,26902671750,38100,38150,38150,38050,1332
|
||||
20250508,112000,26851910275,38100,38050,38150,38050,1304
|
||||
20250508,111900,26802207550,38100,38100,38150,38050,1444
|
||||
20250508,111800,26747221825,38150,38150,38150,38100,704
|
||||
20250508,111700,26720382150,38100,38150,38150,38100,593
|
||||
20250508,111600,26697777975,38100,38050,38150,38050,802
|
||||
20250508,111500,26667212075,38050,38050,38100,38000,3016
|
||||
20250508,111400,26552416625,38000,38150,38150,38000,3196
|
||||
20250508,111300,26430843525,38150,38100,38150,38100,738
|
||||
20250508,111200,26402713275,38100,38050,38150,38050,669
|
||||
20250508,111100,26377214175,38050,38000,38100,38000,3236
|
||||
20250508,111000,26254099150,38050,38000,38050,37950,2225
|
||||
20250508,110900,26169523225,38000,38050,38100,37950,9184
|
||||
20250508,110800,25820496525,38100,38100,38100,38050,933
|
||||
20250508,110700,25784986450,38050,38050,38100,38050,588
|
||||
20250508,110600,25762599675,38050,38150,38150,38050,3482
|
||||
20250508,110500,25630024150,38150,38150,38150,38100,855
|
||||
20250508,110400,25597426400,38100,38150,38150,38100,1264
|
||||
20250508,110300,25549236550,38100,38100,38150,38050,1990
|
||||
20250508,110200,25473431800,38050,38100,38125,38050,3378
|
||||
20250508,110100,25344852250,38100,38300,38300,38100,1243
|
||||
20250508,110000,25297378800,38100,38150,38300,38050,7077
|
||||
20250508,105900,25027114825,38200,38150,38350,38050,10576
|
||||
20250508,105800,24623730950,38100,38150,38200,38100,785
|
||||
20250508,105700,24593783275,38150,38150,38200,38100,3145
|
||||
20250508,105600,24473900250,38150,38150,38150,38100,746
|
||||
20250508,105500,24445455575,38150,38100,38200,38100,1379
|
||||
20250508,105400,24392838075,38100,38100,38150,38100,3210
|
||||
20250508,105300,24270508275,38100,38200,38200,38100,1095
|
||||
20250508,105200,24228729225,38200,38200,38250,38150,2176
|
||||
20250508,105100,24145685350,38200,38250,38250,38150,1414
|
||||
20250508,105000,24091668325,38200,38250,38350,38200,1570
|
||||
20250508,104900,24031561600,38250,38300,38300,38250,1125
|
||||
20250508,104800,23988512575,38300,38250,38300,38250,1118
|
||||
20250508,104700,23945729200,38250,38250,38300,38250,797
|
||||
20250508,104600,23915222525,38250,38300,38300,38200,4003
|
||||
20250508,104500,23762069350,38300,38250,38450,38150,3599
|
||||
20250508,104400,23623973125,38250,38150,38250,38150,3677
|
||||
20250508,104300,23483636925,38200,38250,38300,38150,3104
|
||||
20250508,104200,23365000575,38300,38300,38450,38250,2866
|
||||
20250508,104100,23254934625,38350,38350,38400,38300,673
|
||||
20250508,104000,23229132325,38350,38325,38450,38250,1673
|
||||
20250508,103900,23164928600,38300,38500,38500,38250,4395
|
||||
20250508,103800,22996257975,38450,38450,38500,38400,2758
|
||||
20250508,103700,22890204375,38450,38550,38600,38400,3514
|
||||
20250508,103600,22755023600,38650,38550,38650,38550,5100
|
||||
20250508,103500,22558082275,38550,38700,38700,38550,5662
|
||||
20250508,103400,22339196800,38650,38600,38650,38550,6646
|
||||
20250508,103300,22082563450,38650,38450,38650,38450,3915
|
||||
20250508,103200,21931604150,38450,38450,38550,38450,1613
|
||||
20250508,103100,21869517200,38450,38450,38550,38400,4157
|
||||
20250508,103000,21709640975,38500,38400,38550,38400,6086
|
||||
20250508,102900,21475523475,38450,38550,38550,38400,1598
|
||||
20250508,102800,21414061325,38550,38450,38600,38400,5350
|
||||
20250508,102700,21208179450,38450,38350,38450,38250,2569
|
||||
20250508,102600,21109613525,38250,38150,38300,38150,5164
|
||||
20250508,102500,20912074000,38150,38100,38200,38100,3163
|
||||
20250508,102400,20791446725,38100,38200,38200,38100,2084
|
||||
20250508,102300,20711946200,38150,38150,38200,38100,3432
|
||||
20250508,102200,20581056925,38200,38150,38200,38150,3131
|
||||
20250508,102100,20461594325,38150,38150,38250,38150,2447
|
||||
20250508,102000,20368143725,38150,38250,38250,38150,1598
|
||||
20250508,101900,20307070325,38200,38200,38250,38150,1846
|
||||
20250508,101800,20236541350,38200,38200,38250,38150,926
|
||||
20250508,101700,20201178625,38150,38250,38300,38150,5095
|
||||
20250508,101600,20006479975,38300,38250,38300,38250,860
|
||||
20250508,101500,19973566800,38250,38250,38300,38250,994
|
||||
20250508,101400,19935512375,38300,38300,38300,38250,1384
|
||||
20250508,101300,19882545800,38350,38350,38350,38250,866
|
||||
20250508,101200,19849363625,38350,38300,38350,38200,3587
|
||||
20250508,101100,19712154500,38275,38300,38300,38250,416
|
||||
20250508,101000,19696231625,38300,38300,38300,38250,1593
|
||||
20250508,100900,19635239025,38300,38250,38300,38200,650
|
||||
20250508,100800,19610362825,38250,38250,38300,38200,1694
|
||||
20250508,100700,19545552550,38300,38300,38300,38250,550
|
||||
20250508,100600,19524506525,38250,38300,38350,38250,1307
|
||||
20250508,100500,19474443625,38350,38300,38400,38200,2840
|
||||
20250508,100400,19365625950,38300,38250,38350,38250,1102
|
||||
20250508,100300,19323415825,38300,38325,38350,38200,2073
|
||||
20250508,100200,19244052350,38325,38350,38350,38300,1536
|
||||
20250508,100100,19185194325,38350,38350,38350,38200,4541
|
||||
20250508,100000,19011274000,38300,38250,38350,38250,2586
|
||||
20250508,095900,18912227650,38200,38300,38300,38200,2099
|
||||
20250508,095800,18831920800,38300,38300,38350,38200,1237
|
||||
20250508,095700,18784566250,38300,38250,38350,38100,6546
|
||||
20250508,095600,18534528375,38300,38200,38300,38200,7051
|
||||
20250508,095500,18264910800,38250,38250,38250,38150,2405
|
||||
20250508,095400,18172960775,38200,38200,38250,38150,2580
|
||||
20250508,095300,18074397950,38200,38250,38250,38200,2833
|
||||
20250508,095200,17966093375,38200,38250,38300,38200,1333
|
||||
20250508,095100,17915129800,38300,38200,38300,38200,2202
|
||||
20250508,095000,17830896925,38200,38050,38300,38050,5231
|
||||
20250508,094900,17631164925,38050,38150,38150,38050,4730
|
||||
20250508,094800,17450918425,38150,38150,38250,38150,3819
|
||||
20250508,094700,17305154750,38150,38250,38300,38150,3654
|
||||
20250508,094600,17165459325,38200,38200,38300,38150,8225
|
||||
20250508,094500,16851132525,38300,38325,38450,38200,9861
|
||||
20250508,094400,16473738425,38300,38350,38400,38300,1180
|
||||
20250508,094300,16428504475,38350,38350,38450,38300,1368
|
||||
20250508,094200,16376001975,38350,38450,38500,38350,1872
|
||||
20250508,094100,16304087625,38450,38450,38550,38450,2543
|
||||
20250508,094000,16206203050,38450,38500,38550,38400,4764
|
||||
20250508,093900,16022815975,38500,38250,38550,38200,7347
|
||||
20250508,093800,15740793225,38250,38300,38300,38200,3502
|
||||
20250508,093700,15606872425,38250,38300,38300,38250,3105
|
||||
20250508,093600,15488029075,38300,38350,38450,38300,3736
|
||||
20250508,093500,15344719125,38350,38300,38450,38250,5124
|
||||
20250508,093400,15148312900,38250,38250,38300,38150,6153
|
||||
20250508,093300,14913072600,38250,38450,38450,38200,13894
|
||||
20250508,093200,14380616200,38400,38450,38500,38400,5084
|
||||
20250508,093100,14185212800,38500,38550,38600,38450,5942
|
||||
20250508,093000,13956420050,38600,38600,38700,38500,4353
|
||||
20250508,092900,13788437725,38600,38550,38650,38550,2282
|
||||
20250508,092800,13700356775,38550,38600,38650,38550,2176
|
||||
20250508,092700,13616347025,38550,38700,38700,38550,2910
|
||||
20250508,092600,13503955475,38650,38550,38700,38500,3452
|
||||
20250508,092500,13370803825,38600,38500,38600,38500,5317
|
||||
20250508,092400,13165903875,38550,38700,38700,38500,4775
|
||||
20250508,092300,12981639200,38650,38700,38750,38600,3737
|
||||
20250508,092200,12837101050,38700,38600,38700,38600,2565
|
||||
20250508,092100,12738013350,38600,38600,38700,38550,3632
|
||||
20250508,092000,12597743725,38550,38850,38900,38550,9775
|
||||
20250508,091900,12219162425,38900,38900,39000,38800,3853
|
||||
20250508,091800,12069206025,38900,38700,39000,38650,10480
|
||||
20250508,091700,11662064500,38700,38750,38800,38700,4169
|
||||
20250508,091600,11500534200,38750,38750,38850,38650,5051
|
||||
20250508,091500,11304846350,38800,38700,38850,38650,3925
|
||||
20250508,091400,11152680275,38650,38750,38850,38650,4125
|
||||
20250508,091300,10992837725,38750,38650,38800,38600,4021
|
||||
20250508,091200,10837249075,38650,38450,38700,38400,6450
|
||||
20250508,091100,10588659775,38450,38800,39050,38450,16590
|
||||
20250508,091000,9947495975,38800,38700,39000,38700,10140
|
||||
20250508,090900,9553034775,38750,38700,38800,38650,5861
|
||||
20250508,090800,9326048325,38700,38850,38850,38500,17981
|
||||
20250508,090700,8631349850,38800,39100,39100,38800,15862
|
||||
20250508,090600,8013542925,39100,39275,39350,39050,21536
|
||||
20250508,090500,7169884150,39275,39200,39300,39000,24914
|
||||
20250508,090400,6194442250,39150,39050,39350,39050,32403
|
||||
20250508,090300,4924275025,39100,38850,39150,38800,39946
|
||||
20250508,090200,3367223150,38800,38450,38850,38400,13236
|
||||
20250508,090100,2855674525,38500,38600,38600,38350,23156
|
||||
20250508,090000,1965058700,38600,38900,38900,38400,50714
|
||||
|
Reference in New Issue
Block a user