Update 2025-05-08 2733 candle_min
This commit is contained in:
578
008500/min/candle-20250508.csv
Normal file
578
008500/min/candle-20250508.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,183500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,183400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,183300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,183200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,183100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,183000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,182000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,181000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,180500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,180000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,175000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,174000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,173500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,173000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,172000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,171000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,170500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,170000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,165000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,164000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,163500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,163000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,162000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,161000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,160500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,160000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,155000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154600,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,154000,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153900,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153800,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153700,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153600,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,153500,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153400,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153300,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153200,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153100,25524498300,26050,26050,26050,26050,0
|
||||
20250508,153000,25524498300,26050,26050,26050,26050,7066
|
||||
20250508,152900,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152800,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152700,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152600,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152500,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152400,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152300,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152200,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152100,25340429000,26650,26650,26650,26650,0
|
||||
20250508,152000,25340429000,26650,26650,26650,26650,0
|
||||
20250508,151900,25340429000,26650,26500,26650,26500,1341
|
||||
20250508,151800,25304760900,26500,26600,26625,26500,1520
|
||||
20250508,151700,25264426650,26600,26550,26625,26550,395
|
||||
20250508,151600,25253920025,26550,26550,26650,26550,464
|
||||
20250508,151500,25241588275,26500,26600,26650,26500,705
|
||||
20250508,151400,25222844375,26650,26650,26650,26550,488
|
||||
20250508,151300,25209862425,26650,26500,26650,26500,661
|
||||
20250508,151200,25192319925,26500,26600,26650,26450,1209
|
||||
20250508,151100,25160235325,26600,26675,26700,26600,484
|
||||
20250508,151000,25147336075,26650,26700,26700,26650,690
|
||||
20250508,150900,25128944575,26650,26700,26700,26650,156
|
||||
20250508,150800,25124785425,26650,26650,26700,26650,452
|
||||
20250508,150700,25112739575,26650,26650,26750,26650,409
|
||||
20250508,150600,25101836375,26650,26850,26850,26650,421
|
||||
20250508,150500,25090574175,26850,26750,26900,26750,156
|
||||
20250508,150400,25086384075,26750,26800,26850,26750,1332
|
||||
20250508,150300,25050671075,26800,26800,26850,26800,1745
|
||||
20250508,150200,25003904975,26800,26700,26800,26700,533
|
||||
20250508,150100,24989641075,26700,26650,26700,26550,267
|
||||
20250508,150000,24982523775,26700,26550,26700,26500,311
|
||||
20250508,145900,24974278125,26500,26500,26550,26500,908
|
||||
20250508,145800,24950209225,26450,26450,26500,26450,1272
|
||||
20250508,145700,24916563125,26600,26500,26600,26450,492
|
||||
20250508,145600,24903503825,26500,26550,26600,26500,86
|
||||
20250508,145500,24901222175,26450,26500,26500,26450,1188
|
||||
20250508,145400,24869798475,26500,26700,26700,26500,1275
|
||||
20250508,145300,24835938725,26750,26800,26800,26750,1417
|
||||
20250508,145200,24798029925,26800,26850,26850,26750,259
|
||||
20250508,145100,24791086825,26850,26900,26950,26800,417
|
||||
20250508,145000,24779878825,26850,26800,26900,26800,521
|
||||
20250508,144900,24765900975,26800,26650,26900,26650,635
|
||||
20250508,144800,24748874125,26600,26650,26650,26550,423
|
||||
20250508,144700,24737625075,26600,26700,26700,26550,551
|
||||
20250508,144600,24722954375,26500,26650,26650,26500,632
|
||||
20250508,144500,24706157175,26700,26650,26700,26650,149
|
||||
20250508,144400,24702180025,26650,26700,26750,26600,900
|
||||
20250508,144300,24678162975,26700,26750,26800,26550,519
|
||||
20250508,144200,24664308275,26800,27150,27150,26750,1204
|
||||
20250508,144100,24631893725,27200,26850,27250,26750,1217
|
||||
20250508,144000,24598923825,26750,26500,26750,26500,576
|
||||
20250508,143900,24583616325,26550,26600,26600,26500,1399
|
||||
20250508,143800,24546429075,26550,26800,26800,26550,533
|
||||
20250508,143700,24532207075,26800,27050,27200,26800,2209
|
||||
20250508,143600,24472567750,27100,26500,27100,26500,2911
|
||||
20250508,143500,24394451250,26450,26400,26450,26400,734
|
||||
20250508,143400,24375037550,26450,26200,26450,26200,444
|
||||
20250508,143300,24363324400,26150,26300,26300,26150,374
|
||||
20250508,143200,24353498700,26300,26200,26300,26100,534
|
||||
20250508,143100,24339516400,26150,26250,26300,26150,1478
|
||||
20250508,143000,24300779200,26250,26300,26300,26250,370
|
||||
20250508,142900,24291065350,26250,26250,26250,26250,217
|
||||
20250508,142800,24285369100,26250,26400,26450,26250,969
|
||||
20250508,142700,24259815950,26400,26450,26450,26200,555
|
||||
20250508,142600,24245203100,26450,26250,26450,26250,1641
|
||||
20250508,142500,24201939550,26250,26200,26350,26200,582
|
||||
20250508,142400,24186642450,26250,26300,26350,26150,350
|
||||
20250508,142300,24177436150,26300,26100,26350,26100,802
|
||||
20250508,142200,24156411200,26100,26150,26200,26100,701
|
||||
20250508,142100,24138081100,26100,26250,26350,26100,1352
|
||||
20250508,142000,24102640200,26300,26150,26450,26100,723
|
||||
20250508,141900,24083715300,26100,26150,26150,26050,1594
|
||||
20250508,141800,24042115650,26150,26250,26500,26150,800
|
||||
20250508,141700,24021090850,26250,26400,26450,26250,584
|
||||
20250508,141600,24005713450,26400,26500,26550,26400,2180
|
||||
20250508,141500,23948013350,26500,26550,26550,26450,255
|
||||
20250508,141400,23941262700,26550,26600,26600,26500,1394
|
||||
20250508,141300,23904251500,26600,26600,26600,26550,417
|
||||
20250508,141200,23893161300,26550,26550,26700,26550,257
|
||||
20250508,141100,23886326850,26550,26200,27000,26200,869
|
||||
20250508,141000,23863363550,26150,26300,26300,26050,2034
|
||||
20250508,140900,23810151250,26250,26850,26950,26250,3610
|
||||
20250508,140800,23713938850,26800,27000,27000,26800,1014
|
||||
20250508,140700,23686705450,27050,27050,27050,27050,166
|
||||
20250508,140600,23682215150,27100,26850,27100,26850,738
|
||||
20250508,140500,23662272750,26850,27000,27050,26850,427
|
||||
20250508,140400,23650775550,27000,26900,27000,26900,98
|
||||
20250508,140300,23648135150,26900,26800,26900,26800,533
|
||||
20250508,140200,23633847400,26800,26800,26850,26800,680
|
||||
20250508,140100,23615605650,26800,26950,26950,26800,318
|
||||
20250508,140000,23607080850,26850,26800,26850,26800,6
|
||||
20250508,135900,23606919850,26800,26900,26950,26800,408
|
||||
20250508,135800,23595962900,26850,26900,26900,26850,157
|
||||
20250508,135700,23591746250,26900,26800,27050,26800,725
|
||||
20250508,135600,23572242200,26800,27000,27000,26800,597
|
||||
20250508,135500,23556199950,27000,26800,27000,26800,737
|
||||
20250508,135400,23536331250,26800,27050,27150,26800,3471
|
||||
20250508,135300,23443166850,27050,27050,27050,26900,387
|
||||
20250508,135200,23432723300,27050,27000,27050,26850,831
|
||||
20250508,135100,23410347550,27000,27000,27100,27000,793
|
||||
20250508,135000,23388931400,27000,27400,27450,26850,1401
|
||||
20250508,134900,23351039050,27400,27350,27550,27250,1324
|
||||
20250508,134800,23314726200,27450,27300,27500,27300,2200
|
||||
20250508,134700,23254330400,27300,27000,27300,27000,1264
|
||||
20250508,134600,23220012400,26950,26750,26950,26750,491
|
||||
20250508,134500,23206822950,26800,26700,26800,26700,15
|
||||
20250508,134400,23206421850,26650,26900,26900,26650,339
|
||||
20250508,134300,23197366150,26950,26950,27000,26900,623
|
||||
20250508,134200,23180582950,26950,26900,26950,26900,493
|
||||
20250508,134100,23167311800,26900,26500,26900,26500,675
|
||||
20250508,134000,23149322100,26450,26600,26600,26450,1932
|
||||
20250508,133900,23098192800,26600,26750,26750,26600,340
|
||||
20250508,133800,23089121650,26700,26700,26700,26700,321
|
||||
20250508,133700,23080550950,26700,26850,26850,26700,98
|
||||
20250508,133600,23077930400,26850,26900,26950,26850,283
|
||||
20250508,133500,23070323050,26900,26950,26950,26850,582
|
||||
20250508,133400,23054660850,26900,26700,26900,26700,368
|
||||
20250508,133300,23044791000,26700,26800,26800,26700,646
|
||||
20250508,133200,23027518900,26700,26800,26800,26700,200
|
||||
20250508,133100,23022166300,26800,26700,26800,26700,303
|
||||
20250508,133000,23014062850,26700,26800,26800,26700,515
|
||||
20250508,132900,23000298350,26750,26750,26800,26700,416
|
||||
20250508,132800,22989185600,26700,26750,26750,26600,842
|
||||
20250508,132700,22966703550,26800,26500,26800,26500,1373
|
||||
20250508,132600,22930056250,26500,26350,26500,26350,1027
|
||||
20250508,132500,22902878800,26350,26300,26400,26300,1246
|
||||
20250508,132400,22870099050,26250,26250,26250,26250,0
|
||||
20250508,132300,22870099050,26250,26300,26350,26250,1245
|
||||
20250508,132200,22837400400,26350,26500,26500,26350,1095
|
||||
20250508,132100,22808466300,26500,26550,26600,26500,944
|
||||
20250508,132000,22783407400,26550,26600,26600,26550,551
|
||||
20250508,131900,22768775600,26600,26650,26650,26550,789
|
||||
20250508,131800,22747789000,26650,26750,26750,26650,158
|
||||
20250508,131700,22743566500,26800,26750,26800,26750,119
|
||||
20250508,131600,22740378750,26650,26750,26750,26650,716
|
||||
20250508,131500,22721254450,26750,26750,26750,26750,201
|
||||
20250508,131400,22715877700,26750,26750,26850,26700,935
|
||||
20250508,131300,22690883300,26750,26550,26750,26550,751
|
||||
20250508,131200,22670862500,26550,26600,26750,26550,850
|
||||
20250508,131100,22648271250,26600,26750,26800,26550,1578
|
||||
20250508,131000,22606286900,26650,26900,26950,26600,2255
|
||||
20250508,130900,22545759400,26900,26650,26950,26650,3605
|
||||
20250508,130800,22449432750,26650,26650,26700,26600,2554
|
||||
20250508,130700,22381435100,26650,26750,26800,26650,514
|
||||
20250508,130600,22367704100,26750,26750,26800,26700,1639
|
||||
20250508,130500,22323883150,26700,26750,26800,26700,1383
|
||||
20250508,130400,22286956750,26700,26800,26800,26700,1297
|
||||
20250508,130300,22252302900,26800,26800,26900,26700,2496
|
||||
20250508,130200,22185585500,26800,26950,27000,26800,1265
|
||||
20250508,130100,22151583450,26900,26800,27000,26750,1581
|
||||
20250508,130000,22109209800,26750,26800,26800,26750,449
|
||||
20250508,125900,22097182650,26800,26800,27000,26800,883
|
||||
20250508,125800,22073495300,26800,26950,26950,26800,72
|
||||
20250508,125700,22071561000,26800,26800,27000,26800,476
|
||||
20250508,125600,22058773800,26800,27100,27100,26750,894
|
||||
20250508,125500,22034750450,27050,27150,27250,27050,1034
|
||||
20250508,125400,22006726500,27150,27150,27150,27150,80
|
||||
20250508,125300,22004554500,27150,27100,27150,27100,1046
|
||||
20250508,125200,21976201550,27100,27150,27150,27100,548
|
||||
20250508,125100,21961348550,27250,27200,27250,27100,850
|
||||
20250508,125000,21938277100,27200,27200,27200,27200,26
|
||||
20250508,124900,21937569900,27350,27300,27350,27200,345
|
||||
20250508,124800,21928152100,27200,27200,27200,27200,28
|
||||
20250508,124700,21927390500,27400,27200,27400,27100,564
|
||||
20250508,124600,21912037600,27200,27100,27400,27100,94
|
||||
20250508,124500,21909471150,27100,27350,27350,27100,1621
|
||||
20250508,124400,21865424950,27350,27200,27350,27100,581
|
||||
20250508,124300,21849650350,27250,27450,27450,27150,344
|
||||
20250508,124200,21840275900,27450,27500,27500,27450,425
|
||||
20250508,124100,21828593000,27450,27450,27500,27450,750
|
||||
20250508,124000,21807972350,27450,27400,27450,27400,219
|
||||
20250508,123900,21801966600,27400,27350,27450,27350,364
|
||||
20250508,123800,21792008350,27350,27350,27350,27150,418
|
||||
20250508,123700,21780585050,27350,27350,27400,27350,400
|
||||
20250508,123600,21769644750,27400,27450,27450,27400,786
|
||||
20250508,123500,21748094450,27400,27350,27450,27350,238
|
||||
20250508,123400,21741572750,27450,27400,27450,27350,995
|
||||
20250508,123300,21714331700,27350,27250,27500,27250,857
|
||||
20250508,123200,21690855400,27250,27250,27350,27200,621
|
||||
20250508,123100,21673910700,27250,27250,27250,27200,404
|
||||
20250508,123000,21662902200,27250,27250,27300,27200,1267
|
||||
20250508,122900,21628384000,27250,27100,27250,27100,661
|
||||
20250508,122800,21610408150,27050,27000,27100,27000,1018
|
||||
20250508,122700,21582860250,27000,26850,27000,26800,498
|
||||
20250508,122600,21569480100,26850,26850,26850,26700,278
|
||||
20250508,122500,21562026500,26850,26800,26850,26700,1809
|
||||
20250508,122400,21513560600,26800,26850,26950,26800,182
|
||||
20250508,122300,21508676750,26850,26950,27000,26850,883
|
||||
20250508,122200,21484944000,26950,26750,27000,26750,1441
|
||||
20250508,122100,21446234500,26800,26750,26800,26700,255
|
||||
20250508,122000,21439416800,26650,26800,26800,26600,1261
|
||||
20250508,121900,21405736250,26800,26700,26800,26600,3420
|
||||
20250508,121800,21314534500,26700,26750,26850,26700,1181
|
||||
20250508,121700,21282939900,26750,26750,26850,26750,768
|
||||
20250508,121600,21262371650,26750,27000,27000,26750,2854
|
||||
20250508,121500,21185633250,27000,27100,27150,27000,1335
|
||||
20250508,121400,21149481300,27100,27100,27100,27100,659
|
||||
20250508,121300,21131622400,27150,27150,27150,27100,157
|
||||
20250508,121200,21127363700,27100,27200,27200,27100,499
|
||||
20250508,121100,21113835600,27200,27150,27250,27100,1513
|
||||
20250508,121000,21072753850,27150,27200,27200,27150,263
|
||||
20250508,120900,21065612300,27200,27300,27300,27200,315
|
||||
20250508,120800,21057036900,27300,27300,27300,27250,713
|
||||
20250508,120700,21037580800,27300,27150,27300,27150,396
|
||||
20250508,120600,21026827800,27150,27150,27150,27100,634
|
||||
20250508,120500,21009643500,27100,27100,27150,27100,137
|
||||
20250508,120400,21005930750,27100,27150,27200,27100,794
|
||||
20250508,120300,20984398400,27200,27150,27200,27100,464
|
||||
20250508,120200,20971819200,27100,27200,27250,27100,342
|
||||
20250508,120100,20962534150,27200,27100,27200,27100,172
|
||||
20250508,120000,20957868400,27150,27150,27150,27150,551
|
||||
20250508,115900,20942908750,27150,27100,27200,27050,1643
|
||||
20250508,115800,20898372600,27100,27200,27250,27100,1653
|
||||
20250508,115700,20853519900,27200,27200,27250,27150,202
|
||||
20250508,115600,20848027400,27250,27350,27350,27150,2723
|
||||
20250508,115500,20773884400,27350,27350,27450,27350,187
|
||||
20250508,115400,20768760900,27250,27300,27350,27250,260
|
||||
20250508,115300,20761670350,27350,27300,27350,27300,92
|
||||
20250508,115200,20759158400,27450,27200,27450,27200,229
|
||||
20250508,115100,20752898550,27200,27300,27300,27150,1216
|
||||
20250508,115000,20719810450,27300,27300,27300,27200,114
|
||||
20250508,114900,20716703700,27300,27200,27300,27150,491
|
||||
20250508,114800,20703357100,27200,27200,27350,27100,530
|
||||
20250508,114700,20688906350,27100,27200,27200,27100,1418
|
||||
20250508,114600,20650459900,27150,27300,27300,27150,456
|
||||
20250508,114500,20638056100,27200,27350,27350,27150,598
|
||||
20250508,114400,20621802900,27350,27250,27400,27250,40
|
||||
20250508,114300,20620709150,27200,27300,27300,27150,950
|
||||
20250508,114200,20594866600,27350,27250,27350,27200,1179
|
||||
20250508,114100,20562703650,27250,27150,27250,27150,1064
|
||||
20250508,114000,20533786200,27200,27200,27250,27150,1361
|
||||
20250508,113900,20496821500,27250,27200,27250,27100,1805
|
||||
20250508,113800,20447782300,27200,27250,27250,27150,2002
|
||||
20250508,113700,20393342900,27250,27450,27450,27250,2407
|
||||
20250508,113600,20327639550,27450,27600,27600,27450,693
|
||||
20250508,113500,20308592850,27600,27500,27650,27450,675
|
||||
20250508,113400,20290003250,27500,27600,27600,27450,435
|
||||
20250508,113300,20278018400,27600,27350,27600,27350,622
|
||||
20250508,113200,20260920300,27350,27300,27450,27250,1324
|
||||
20250508,113100,20224774400,27300,27350,27400,27300,1636
|
||||
20250508,113000,20180088100,27350,27450,27500,27350,1342
|
||||
20250508,112900,20143270800,27450,27500,27550,27400,906
|
||||
20250508,112800,20118381000,27500,27400,27500,27350,769
|
||||
20250508,112700,20097276800,27400,27500,27500,27350,2347
|
||||
20250508,112600,20032923725,27500,27650,27750,27500,2271
|
||||
20250508,112500,19970295450,27600,28100,28150,27600,3495
|
||||
20250508,112400,19872743550,28100,27500,28150,27500,3353
|
||||
20250508,112300,19778907100,27500,27600,27600,27400,1316
|
||||
20250508,112200,19742719200,27600,27400,27600,27200,4399
|
||||
20250508,112100,19622431650,27450,27550,27600,27400,2456
|
||||
20250508,112000,19554910100,27600,28000,28000,27500,3763
|
||||
20250508,111900,19450634950,28050,27900,28150,27750,4723
|
||||
20250508,111800,19318825800,27750,27550,28000,27400,7417
|
||||
20250508,111700,19113234350,27500,27600,27600,27250,3971
|
||||
20250508,111600,19004541850,27550,27150,27600,27100,4172
|
||||
20250508,111500,18890456150,27150,27250,27400,27150,4519
|
||||
20250508,111400,18767200150,27150,27600,27650,26950,12595
|
||||
20250508,111300,18424190325,27600,28050,28050,27350,10382
|
||||
20250508,111200,18137302275,28000,28000,28250,27900,6989
|
||||
20250508,111100,17941316275,28000,28750,28750,27750,18382
|
||||
20250508,111000,17422910325,28750,28900,29250,28750,12295
|
||||
20250508,110900,17066979700,28950,29450,29700,28600,21882
|
||||
20250508,110800,16430830850,29500,30050,30900,28950,38693
|
||||
20250508,110700,15267481475,30050,28700,30250,28600,50735
|
||||
20250508,110600,13761642200,28700,29150,29350,28500,30650
|
||||
20250508,110500,12872456350,29500,29500,29500,29500,0
|
||||
20250508,110400,12872456350,29500,29500,29500,29500,0
|
||||
20250508,110300,12872456350,29500,27850,29500,27800,20949
|
||||
20250508,110200,12272330200,27850,26750,27850,26750,3862
|
||||
20250508,110100,12165973000,26750,26900,26900,26750,518
|
||||
20250508,110000,12152071800,26950,27000,27100,26900,475
|
||||
20250508,105900,12139279850,27100,27300,27400,26950,860
|
||||
20250508,105800,12115883800,27300,27300,27400,27150,2011
|
||||
20250508,105700,12060957100,27300,27300,27500,27250,1568
|
||||
20250508,105600,12017994150,27250,27000,27250,27000,1128
|
||||
20250508,105500,11987386700,27000,27050,27050,26950,291
|
||||
20250508,105400,11979520350,26950,26900,26950,26900,469
|
||||
20250508,105300,11966897100,26900,26950,26950,26900,178
|
||||
20250508,105200,11962105950,27100,26800,27100,26750,987
|
||||
20250508,105100,11935628450,26800,26600,26950,26600,738
|
||||
20250508,105000,11915961350,26500,26750,26900,26450,1632
|
||||
20250508,104900,11872572150,26750,26950,26950,26750,1850
|
||||
20250508,104800,11822817750,26950,27050,27100,26950,1425
|
||||
20250508,104700,11784345700,27050,27000,27100,27000,511
|
||||
20250508,104600,11770539850,27000,27200,27200,27000,566
|
||||
20250508,104500,11755247500,27000,27050,27250,27000,1060
|
||||
20250508,104400,11726563300,27200,27400,27400,26950,1384
|
||||
20250508,104300,11688990150,27450,27300,27450,27200,831
|
||||
20250508,104200,11666261700,27350,27100,27350,27000,2494
|
||||
20250508,104100,11598696150,27100,27550,27600,27000,1946
|
||||
20250508,104000,11545592000,27600,27600,27600,27350,962
|
||||
20250508,103900,11519136400,27600,27550,27750,27350,2236
|
||||
20250508,103800,11457480850,27500,27550,27800,27350,2093
|
||||
20250508,103700,11399755650,27500,27500,27650,27150,2477
|
||||
20250508,103600,11331737500,27250,27650,27750,27050,4546
|
||||
20250508,103500,11206738100,27650,26650,27700,26650,2559
|
||||
20250508,103400,11137160800,26700,27050,27100,26250,4370
|
||||
20250508,103300,11020757650,27050,27150,27300,27050,3687
|
||||
20250508,103200,10920400500,27350,27250,27700,27050,7811
|
||||
20250508,103100,10706853350,27150,27050,27350,26800,6876
|
||||
20250508,103000,10520227350,27000,26700,27000,26550,6440
|
||||
20250508,102900,10347538550,26750,25900,26800,25900,5378
|
||||
20250508,102800,10205906300,26000,25750,26000,25750,712
|
||||
20250508,102700,10187472900,25850,25800,25900,25700,406
|
||||
20250508,102600,10176998050,25800,25900,25900,25750,431
|
||||
20250508,102500,10165850950,25900,25700,26100,25700,1913
|
||||
20250508,102400,10116263250,25750,25750,25800,25750,309
|
||||
20250508,102300,10108299700,25750,25775,25850,25700,887
|
||||
20250508,102200,10085432750,25750,25550,25750,25500,277
|
||||
20250508,102100,10078335200,25500,25450,25500,25350,741
|
||||
20250508,102000,10059470300,25450,25550,25550,25400,536
|
||||
20250508,101900,10045821600,25650,25700,25900,25650,1232
|
||||
20250508,101800,10014108850,25700,25300,25700,25300,631
|
||||
20250508,101700,9998057250,25350,25500,25600,25300,1403
|
||||
20250508,101600,9962419000,25500,25650,25750,25500,1641
|
||||
20250508,101500,9920462650,25600,25750,25850,25550,913
|
||||
20250508,101400,9897031100,25750,25800,25950,25750,1544
|
||||
20250508,101300,9857147900,25750,26200,26300,25700,2925
|
||||
20250508,101200,9780789900,26200,25950,26200,25850,1185
|
||||
20250508,101100,9750034500,25950,26200,26300,25750,1799
|
||||
20250508,101000,9703212750,26200,25950,26650,25900,6270
|
||||
20250508,100900,9538821250,26000,25400,26000,25400,1836
|
||||
20250508,100800,9491680250,25450,25400,25450,25300,667
|
||||
20250508,100700,9474759900,25400,25350,25500,25350,578
|
||||
20250508,100600,9460075100,25350,25400,25400,25200,49
|
||||
20250508,100500,9458837250,25450,25250,25450,25200,243
|
||||
20250508,100400,9452701150,25250,25250,25600,25250,382
|
||||
20250508,100300,9443010600,25250,25300,25325,25150,612
|
||||
20250508,100200,9427569900,25300,25550,25550,25250,1620
|
||||
20250508,100100,9386362225,25550,25350,25550,25350,1203
|
||||
20250508,100000,9355707875,25400,25250,25400,25250,730
|
||||
20250508,095900,9337226775,25200,25250,25300,25000,2114
|
||||
20250508,095800,9284021675,25300,25400,25400,25200,998
|
||||
20250508,095700,9258782175,25400,25200,25450,25200,1393
|
||||
20250508,095600,9223552925,25200,25100,25250,25000,940
|
||||
20250508,095500,9199925575,25100,25200,25200,25050,807
|
||||
20250508,095400,9179659375,25200,25150,25300,25150,924
|
||||
20250508,095300,9156357975,25150,24850,25150,24800,2683
|
||||
20250508,095200,9089170225,24800,25150,25150,24750,4077
|
||||
20250508,095100,8987264925,25150,25450,25500,25150,3584
|
||||
20250508,095000,8896345275,25450,25450,25550,25000,7312
|
||||
20250508,094900,8711700625,25500,25650,25700,25500,2786
|
||||
20250508,094800,8640518275,25700,25700,25750,25600,1766
|
||||
20250508,094700,8595172525,25700,25950,25950,25700,2583
|
||||
20250508,094600,8528639125,25950,25900,26100,25850,737
|
||||
20250508,094500,8509512375,25950,25900,25950,25800,1854
|
||||
20250508,094400,8461528075,25950,26000,26050,25700,3838
|
||||
20250508,094300,8362368475,26050,26250,26250,25750,5090
|
||||
20250508,094200,8230094050,26250,26300,26300,26150,2581
|
||||
20250508,094100,8162427900,26350,26650,26650,26300,3084
|
||||
20250508,094000,8081065700,26650,26600,26650,26450,1532
|
||||
20250508,093900,8040334150,26450,26400,26800,26250,1920
|
||||
20250508,093800,7989483750,26200,26400,26900,26200,3107
|
||||
20250508,093700,7907151400,26650,26650,26800,26400,4638
|
||||
20250508,093600,7783586050,26600,26800,26800,26200,9075
|
||||
20250508,093500,7542905325,26800,26850,27000,26650,7034
|
||||
20250508,093400,7354166375,26600,26600,26600,26600,0
|
||||
20250508,093300,7354166375,26600,27100,27100,26600,4800
|
||||
20250508,093200,7225936325,27000,27000,27300,26800,6109
|
||||
20250508,093100,7060602125,27000,27750,28200,27000,10263
|
||||
20250508,093000,6777747175,27800,28050,28150,27450,14096
|
||||
20250508,092900,6387330125,28200,28400,29000,27500,21998
|
||||
20250508,092800,5765548575,28350,29500,29900,28250,40742
|
||||
20250508,092700,4572997100,28800,28800,28800,28800,0
|
||||
20250508,092600,4572997100,28800,27850,28800,27300,19757
|
||||
20250508,092500,4018766850,28000,26150,28000,25900,27115
|
||||
20250508,092400,3283973300,26100,26200,26750,26100,17576
|
||||
20250508,092300,2819864250,25700,25700,25700,25700,0
|
||||
20250508,092200,2819864250,25700,25000,25700,25000,5650
|
||||
20250508,092100,2676337700,25000,25150,25150,24850,1753
|
||||
20250508,092000,2632566300,25150,24950,25200,24850,2103
|
||||
20250508,091900,2580053350,24950,24900,25250,24800,2686
|
||||
20250508,091800,2512916600,24900,25150,25200,24500,3988
|
||||
20250508,091700,2413220350,25150,25200,25300,25000,4605
|
||||
20250508,091600,2297332800,25200,25050,25300,24800,3307
|
||||
20250508,091500,2214399900,25050,24400,25250,24300,3860
|
||||
20250508,091400,2118385550,24400,24950,25150,24350,2648
|
||||
20250508,091300,2052866800,24750,25050,25050,24500,6187
|
||||
20250508,091200,1899717350,25000,24800,25500,24750,4311
|
||||
20250508,091100,1791296000,24800,24650,25250,24600,9514
|
||||
20250508,091000,1553627575,24650,23950,25000,23950,14825
|
||||
20250508,090900,1190687925,24150,24000,24150,23900,2275
|
||||
20250508,090800,1136101275,23950,24100,24200,23950,2592
|
||||
20250508,090700,1073645875,24100,23900,24100,23900,2867
|
||||
20250508,090600,1004912175,23850,23950,24000,23650,2115
|
||||
20250508,090500,954670125,23950,24100,24150,23500,3501
|
||||
20250508,090400,871254175,24150,23950,24500,23950,3727
|
||||
20250508,090300,781114975,23950,23100,24000,23050,8363
|
||||
20250508,090200,583149025,23050,23400,23400,23000,21235
|
||||
20250508,090100,0,26450,26450,26450,26450,0
|
||||
20250508,090000,0,26450,26450,26450,26450,0
|
||||
|
Reference in New Issue
Block a user