Update 2025-05-08 2733 candle_min
This commit is contained in:
580
009830/min/candle-20250508.csv
Normal file
580
009830/min/candle-20250508.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,183700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,183000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,182000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,181000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,180700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,180000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,175000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,174000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,173700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,173000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,172000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,171000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,170700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,170000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,165000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,164000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,163700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,163000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,162000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,161000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,160700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,160000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,155000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154800,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,154000,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153900,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153800,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,153700,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153600,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153500,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153400,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153300,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153200,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153100,142467241275,32200,32200,32200,32200,0
|
||||
20250508,153000,142467241275,32200,32200,32200,32200,326349
|
||||
20250508,152900,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152800,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152700,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152600,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152500,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152400,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152300,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152200,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152100,131958803475,32200,32200,32200,32200,0
|
||||
20250508,152000,131958803475,32200,32200,32200,32200,0
|
||||
20250508,151900,131958803475,32200,32200,32200,32150,6407
|
||||
20250508,151800,131752672375,32150,32050,32150,32050,12105
|
||||
20250508,151700,131364041975,32050,32100,32150,32050,15871
|
||||
20250508,151600,130854806375,32050,32250,32250,32050,53933
|
||||
20250508,151500,129120332650,32250,32250,32250,32200,9323
|
||||
20250508,151400,128819895400,32200,32250,32250,32200,6010
|
||||
20250508,151300,128626089400,32200,32200,32250,32200,6761
|
||||
20250508,151200,128408080700,32200,32225,32250,32200,8274
|
||||
20250508,151100,128141320900,32200,32200,32250,32200,3498
|
||||
20250508,151000,128028618875,32200,32200,32250,32200,4003
|
||||
20250508,150900,127899591300,32200,32250,32250,32150,19727
|
||||
20250508,150800,127264325575,32250,32250,32300,32200,7700
|
||||
20250508,150700,127016016425,32250,32200,32300,32150,23697
|
||||
20250508,150600,126252431175,32200,32450,32450,32200,54167
|
||||
20250508,150500,124500259500,32400,32400,32450,32400,16531
|
||||
20250508,150400,123963998300,32450,32400,32450,32350,17057
|
||||
20250508,150300,123410964000,32400,32400,32400,32350,19033
|
||||
20250508,150200,122794343275,32350,32350,32400,32325,27303
|
||||
20250508,150100,121910179025,32350,32300,32350,32300,8551
|
||||
20250508,150000,121633631100,32300,32350,32350,32300,18766
|
||||
20250508,145900,121026731000,32350,32250,32350,32250,9282
|
||||
20250508,145800,120726910900,32300,32325,32350,32250,16805
|
||||
20250508,145700,120184107675,32350,32250,32350,32250,22838
|
||||
20250508,145600,119446417125,32250,32300,32300,32200,11876
|
||||
20250508,145500,119063335800,32250,32150,32350,32150,43770
|
||||
20250508,145400,117650922325,32150,32100,32200,32100,8275
|
||||
20250508,145300,117384878225,32150,32100,32150,32050,8678
|
||||
20250508,145200,117106217925,32100,32000,32100,32000,9013
|
||||
20250508,145100,116817247850,32050,32050,32050,32000,3634
|
||||
20250508,145000,116700813475,32050,31950,32050,31950,9924
|
||||
20250508,144900,116383053400,31950,31950,32000,31950,6970
|
||||
20250508,144800,116160078400,32000,31950,32000,31950,4782
|
||||
20250508,144700,116007123300,32000,31950,32000,31950,5402
|
||||
20250508,144600,115834375550,32000,31950,32000,31950,1760
|
||||
20250508,144500,115778074400,31950,31950,32000,31950,3583
|
||||
20250508,144400,115663484950,31950,31900,32000,31900,5296
|
||||
20250508,144300,115494262775,31950,31950,32000,31900,6917
|
||||
20250508,144200,115273248025,32000,31950,32000,31950,2932
|
||||
20250508,144100,115179481000,31950,31950,32000,31900,6692
|
||||
20250508,144000,114965587175,31950,31950,32000,31900,3674
|
||||
20250508,143900,114848214700,31950,31950,32000,31950,9522
|
||||
20250508,143800,114543889200,31950,31950,32000,31950,2322
|
||||
20250508,143700,114469610125,32000,32000,32000,31950,858
|
||||
20250508,143600,114442171325,32000,32000,32050,31950,5123
|
||||
20250508,143500,114278192000,32050,32000,32050,31950,11007
|
||||
20250508,143400,113925930550,31950,32000,32000,31950,2263
|
||||
20250508,143300,113853561650,32000,31950,32000,31950,1829
|
||||
20250508,143200,113795067400,31950,31900,32000,31900,5984
|
||||
20250508,143100,113603911625,31950,31950,31950,31900,3041
|
||||
20250508,143000,113506870550,31950,31950,31950,31900,3730
|
||||
20250508,142900,113387726250,31950,31950,32000,31900,7108
|
||||
20250508,142800,113160669850,31900,31950,32000,31900,9823
|
||||
20250508,142700,112846873650,31975,32000,32050,31950,3003
|
||||
20250508,142600,112750775700,32000,32000,32050,31950,5491
|
||||
20250508,142500,112575039475,32000,31950,32000,31950,5736
|
||||
20250508,142400,112391618775,32000,31950,32000,31950,9540
|
||||
20250508,142300,112086587600,32000,32000,32050,31950,9123
|
||||
20250508,142200,111794680275,32050,32050,32100,32000,11732
|
||||
20250508,142100,111418678175,32050,32050,32100,32050,3706
|
||||
20250508,142000,111299779875,32050,32150,32150,32050,8733
|
||||
20250508,141900,111019254300,32100,32150,32150,32100,2380
|
||||
20250508,141800,110942765225,32100,32100,32150,32100,2393
|
||||
20250508,141700,110865896325,32150,32200,32250,32150,9742
|
||||
20250508,141600,110552371625,32200,32200,32250,32150,4040
|
||||
20250508,141500,110422337575,32200,32150,32250,32150,6273
|
||||
20250508,141400,110220365575,32200,32200,32250,32150,5193
|
||||
20250508,141300,110053166825,32200,32200,32250,32200,4043
|
||||
20250508,141200,109922923175,32250,32200,32250,32150,6677
|
||||
20250508,141100,109707911425,32250,32200,32250,32150,7051
|
||||
20250508,141000,109480822150,32200,32250,32250,32200,4063
|
||||
20250508,140900,109349924425,32200,32200,32250,32150,7533
|
||||
20250508,140800,109107465500,32200,32200,32250,32150,5941
|
||||
20250508,140700,108916176150,32200,32250,32250,32150,9242
|
||||
20250508,140600,108618543750,32250,32250,32300,32200,4299
|
||||
20250508,140500,108479905700,32250,32250,32300,32200,13821
|
||||
20250508,140400,108034393800,32250,32250,32300,32200,10540
|
||||
20250508,140300,107694439625,32250,32200,32300,32200,8696
|
||||
20250508,140200,107414052100,32250,32100,32250,32100,10942
|
||||
20250508,140100,107062153150,32150,32150,32200,32050,11186
|
||||
20250508,140000,106702834225,32150,32300,32300,32150,9721
|
||||
20250508,135900,106389540500,32300,32200,32300,32150,38705
|
||||
20250508,135800,105140745150,32200,32000,32200,31950,34830
|
||||
20250508,135700,104021074475,32050,31900,32050,31900,13388
|
||||
20250508,135600,103593034625,31950,31950,32000,31900,4260
|
||||
20250508,135500,103456868125,31950,31900,31950,31900,3900
|
||||
20250508,135400,103332274550,31950,31950,32050,31900,8567
|
||||
20250508,135300,103058348900,32000,32000,32000,31950,2630
|
||||
20250508,135200,102974199325,32050,32050,32050,32000,2222
|
||||
20250508,135100,102903063600,32050,32000,32050,31950,11004
|
||||
20250508,135000,102551258450,32000,31900,32000,31850,6277
|
||||
20250508,134900,102350867150,31900,31850,31950,31850,9293
|
||||
20250508,134800,102054575500,31850,31850,31900,31800,8338
|
||||
20250508,134700,101788883975,31850,31900,31950,31850,10981
|
||||
20250508,134600,101438888375,31900,31950,32000,31850,18088
|
||||
20250508,134500,100861355800,32000,32000,32050,31950,5593
|
||||
20250508,134400,100682392600,32000,32150,32150,31950,28578
|
||||
20250508,134300,99766096175,32100,32100,32150,32100,2816
|
||||
20250508,134200,99675588000,32150,32100,32150,32050,8770
|
||||
20250508,134100,99394044325,32050,32050,32100,32000,9926
|
||||
20250508,134000,99075909075,32000,32000,32050,31950,8309
|
||||
20250508,133900,98809936550,32050,32000,32100,32000,8708
|
||||
20250508,133800,98530962625,32050,32050,32100,32000,9822
|
||||
20250508,133700,98216202125,32100,32125,32150,32050,9648
|
||||
20250508,133600,97906488850,32100,32150,32150,32100,7073
|
||||
20250508,133500,97679217825,32100,32050,32150,32000,13552
|
||||
20250508,133400,97244370000,32000,32000,32050,31950,9891
|
||||
20250508,133300,96927604400,32000,31950,32000,31950,7155
|
||||
20250508,133200,96698673975,32000,31950,32000,31900,14365
|
||||
20250508,133100,96239282875,32000,31950,32000,31925,5046
|
||||
20250508,133000,96077992525,31950,31950,32000,31900,5686
|
||||
20250508,132900,95896240300,32000,31900,32000,31900,6581
|
||||
20250508,132800,95685964200,31950,31950,32000,31900,6981
|
||||
20250508,132700,95462901800,31950,31950,32000,31900,17632
|
||||
20250508,132600,94899214850,32000,31950,32000,31950,4781
|
||||
20250508,132500,94746264550,31950,31950,32050,31950,14185
|
||||
20250508,132400,94292406350,32000,31950,32000,31900,7460
|
||||
20250508,132300,94054058250,31950,31900,32000,31900,11681
|
||||
20250508,132200,93680855250,31950,31900,31950,31850,11192
|
||||
20250508,132100,93323750650,31900,31800,31900,31800,3519
|
||||
20250508,132000,93211687975,31850,31850,31900,31800,8622
|
||||
20250508,131900,92937158800,31850,31850,31900,31800,5126
|
||||
20250508,131800,92774021225,31800,31850,31900,31800,7607
|
||||
20250508,131700,92531686400,31850,31750,31900,31750,11723
|
||||
20250508,131600,92158519050,31800,31750,31850,31700,13899
|
||||
20250508,131500,91716747575,31750,31850,31850,31700,15641
|
||||
20250508,131400,91220056625,31800,31900,31900,31800,15095
|
||||
20250508,131300,90738867375,31850,31950,31950,31800,28415
|
||||
20250508,131200,89833459900,31900,32050,32050,31900,41593
|
||||
20250508,131100,88501396700,32050,31950,32400,31900,95236
|
||||
20250508,131000,85437538425,31950,31900,31950,31900,16839
|
||||
20250508,130900,84899658375,31950,31900,31950,31850,19355
|
||||
20250508,130800,84281707500,31900,31950,31950,31850,41095
|
||||
20250508,130700,82970551975,31900,31700,32200,31650,191809
|
||||
20250508,130600,76836775775,31750,31750,31800,31650,17654
|
||||
20250508,130500,76276704100,31750,31500,31950,31450,196518
|
||||
20250508,130400,70038878500,31500,31450,31500,31450,804
|
||||
20250508,130300,70013557200,31475,31500,31500,31450,982
|
||||
20250508,130200,69982632675,31500,31500,31500,31450,5021
|
||||
20250508,130100,69824628675,31450,31500,31500,31450,1731
|
||||
20250508,130000,69770140300,31500,31500,31500,31450,2246
|
||||
20250508,125900,69699423550,31500,31500,31500,31450,2677
|
||||
20250508,125800,69615178350,31500,31500,31500,31450,4032
|
||||
20250508,125700,69488323250,31450,31450,31500,31400,4524
|
||||
20250508,125600,69345996875,31500,31450,31550,31450,4389
|
||||
20250508,125500,69207805725,31500,31450,31500,31450,2266
|
||||
20250508,125400,69136432100,31500,31450,31500,31450,3258
|
||||
20250508,125300,69033874850,31450,31500,31500,31450,5455
|
||||
20250508,125200,68862171975,31500,31525,31550,31450,4096
|
||||
20250508,125100,68733104875,31500,31450,31550,31450,15200
|
||||
20250508,125000,68254320850,31450,31500,31550,31450,5546
|
||||
20250508,124900,68079612250,31550,31600,31600,31500,14738
|
||||
20250508,124800,67614646200,31600,31550,31600,31550,6858
|
||||
20250508,124700,67397955325,31600,31600,31600,31550,3777
|
||||
20250508,124600,67278740475,31600,31525,31600,31500,9710
|
||||
20250508,124500,66972471950,31550,31500,31550,31500,2820
|
||||
20250508,124400,66883516225,31550,31550,31550,31500,2152
|
||||
20250508,124300,66815637450,31550,31525,31550,31500,5014
|
||||
20250508,124200,66657536525,31550,31525,31550,31500,6980
|
||||
20250508,124100,66437322900,31525,31550,31550,31500,1796
|
||||
20250508,124000,66380682550,31550,31525,31550,31500,3778
|
||||
20250508,123900,66261599500,31550,31500,31550,31500,7413
|
||||
20250508,123800,66027726375,31550,31500,31550,31500,1601
|
||||
20250508,123700,65977234600,31500,31525,31550,31500,2653
|
||||
20250508,123600,65893546025,31525,31500,31550,31500,1792
|
||||
20250508,123500,65837063175,31525,31450,31525,31450,7734
|
||||
20250508,123400,65593443200,31500,31450,31500,31450,17126
|
||||
20250508,123300,65053987275,31450,31475,31500,31450,2033
|
||||
20250508,123200,64989995500,31500,31475,31500,31450,2695
|
||||
20250508,123100,64905109625,31500,31450,31500,31450,1582
|
||||
20250508,123000,64855296475,31450,31475,31500,31450,1804
|
||||
20250508,122900,64798508825,31500,31500,31500,31450,2131
|
||||
20250508,122800,64731395525,31500,31500,31500,31450,1757
|
||||
20250508,122700,64676074775,31500,31500,31500,31450,2379
|
||||
20250508,122600,64601171100,31450,31425,31500,31400,2817
|
||||
20250508,122500,64512539800,31450,31400,31500,31400,15174
|
||||
20250508,122400,64035314375,31450,31400,31450,31400,1061
|
||||
20250508,122300,64001953025,31450,31400,31450,31400,5254
|
||||
20250508,122200,63836923450,31450,31400,31450,31400,1956
|
||||
20250508,122100,63775433750,31450,31350,31450,31350,14710
|
||||
20250508,122000,63313544700,31400,31300,31400,31300,14401
|
||||
20250508,121900,62862038275,31300,31300,31350,31300,742
|
||||
20250508,121800,62838787275,31300,31300,31350,31250,10427
|
||||
20250508,121700,62512379525,31350,31300,31350,31300,2857
|
||||
20250508,121600,62422888675,31300,31300,31350,31300,888
|
||||
20250508,121500,62395054875,31350,31300,31350,31300,1713
|
||||
20250508,121400,62341356000,31350,31350,31350,31300,1509
|
||||
20250508,121300,62294057850,31350,31325,31350,31300,1124
|
||||
20250508,121200,62258827350,31350,31325,31350,31325,2027
|
||||
20250508,121100,62195283675,31325,31300,31350,31300,3786
|
||||
20250508,121000,62076594425,31350,31350,31350,31300,4031
|
||||
20250508,120900,61950260325,31350,31300,31350,31300,1227
|
||||
20250508,120800,61911796750,31350,31300,31350,31300,1600
|
||||
20250508,120700,61861640725,31350,31350,31350,31300,1030
|
||||
20250508,120600,61829355600,31300,31300,31350,31300,1105
|
||||
20250508,120500,61794716000,31350,31300,31350,31300,5102
|
||||
20250508,120400,61634779125,31350,31350,31350,31300,2525
|
||||
20250508,120300,61555643450,31350,31300,31350,31200,9546
|
||||
20250508,120200,61256853775,31300,31250,31300,31250,1200
|
||||
20250508,120100,61219304225,31300,31200,31300,31200,2538
|
||||
20250508,120000,61140049125,31250,31250,31250,31200,1718
|
||||
20250508,115900,61086370900,31250,31200,31250,31200,1075
|
||||
20250508,115800,61052798550,31250,31200,31250,31200,1182
|
||||
20250508,115700,61015863500,31200,31200,31250,31200,1370
|
||||
20250508,115600,60973054375,31250,31300,31300,31200,2884
|
||||
20250508,115500,60882907400,31250,31250,31300,31250,1560
|
||||
20250508,115400,60834110050,31300,31300,31300,31250,2228
|
||||
20250508,115300,60764449775,31300,31250,31300,31200,8608
|
||||
20250508,115200,60495420875,31250,31300,31300,31250,1400
|
||||
20250508,115100,60451603200,31300,31300,31300,31250,879
|
||||
20250508,115000,60424104300,31300,31250,31300,31250,1994
|
||||
20250508,114900,60361694625,31300,31250,31300,31250,833
|
||||
20250508,114800,60335624225,31250,31300,31300,31250,1140
|
||||
20250508,114700,60299970725,31300,31250,31300,31250,2220
|
||||
20250508,114600,60230540300,31300,31250,31300,31250,1177
|
||||
20250508,114500,60193703275,31300,31300,31300,31250,674
|
||||
20250508,114400,60172613150,31300,31250,31300,31250,2670
|
||||
20250508,114300,60089073125,31300,31250,31300,31250,1782
|
||||
20250508,114200,60033315975,31300,31300,31300,31250,991
|
||||
20250508,114100,60002301125,31300,31300,31350,31250,2251
|
||||
20250508,114000,59931847875,31300,31300,31350,31250,1856
|
||||
20250508,113900,59873744125,31350,31300,31350,31250,4438
|
||||
20250508,113800,59734831425,31250,31250,31300,31250,1443
|
||||
20250508,113700,59689671675,31300,31250,31300,31250,734
|
||||
20250508,113600,59666701125,31300,31300,31300,31200,5924
|
||||
20250508,113500,59481589950,31250,31250,31300,31250,925
|
||||
20250508,113400,59452642550,31300,31250,31300,31250,774
|
||||
20250508,113300,59428429725,31300,31250,31350,31250,4115
|
||||
20250508,113200,59299725950,31300,31300,31350,31250,5116
|
||||
20250508,113100,59139628825,31300,31300,31350,31300,1583
|
||||
20250508,113000,59090031375,31350,31300,31350,31300,3388
|
||||
20250508,112900,58983922625,31350,31350,31350,31300,1373
|
||||
20250508,112800,58940897425,31350,31300,31350,31300,995
|
||||
20250508,112700,58909724000,31350,31400,31400,31300,5718
|
||||
20250508,112600,58730519875,31400,31350,31400,31350,1816
|
||||
20250508,112500,58673522325,31350,31350,31400,31350,1794
|
||||
20250508,112400,58617208475,31400,31350,31400,31300,2215
|
||||
20250508,112300,58547744625,31350,31350,31400,31300,5109
|
||||
20250508,112200,58387581275,31350,31350,31350,31300,7606
|
||||
20250508,112100,58149136950,31350,31300,31350,31300,1529
|
||||
20250508,112000,58101227575,31350,31300,31350,31300,1572
|
||||
20250508,111900,58051954900,31350,31300,31350,31300,2907
|
||||
20250508,111800,57960857875,31350,31350,31350,31300,1387
|
||||
20250508,111700,57917378825,31350,31350,31350,31300,1252
|
||||
20250508,111600,57878139750,31350,31350,31350,31300,3201
|
||||
20250508,111500,57777798950,31350,31250,31350,31200,13545
|
||||
20250508,111400,57354146275,31250,31200,31250,31200,2149
|
||||
20250508,111300,57286996400,31250,31250,31250,31200,1884
|
||||
20250508,111200,57228137450,31250,31250,31250,31200,1015
|
||||
20250508,111100,57196445250,31250,31250,31250,31200,2141
|
||||
20250508,111000,57129609725,31250,31200,31250,31200,1386
|
||||
20250508,110900,57086314925,31200,31200,31250,31200,2953
|
||||
20250508,110800,56994132450,31250,31250,31250,31200,1745
|
||||
20250508,110700,56939626375,31250,31250,31250,31200,1483
|
||||
20250508,110600,56893304800,31250,31250,31250,31200,1387
|
||||
20250508,110500,56849979050,31250,31250,31250,31200,1213
|
||||
20250508,110400,56812095400,31250,31200,31250,31200,1743
|
||||
20250508,110300,56757663150,31250,31200,31250,31200,2818
|
||||
20250508,110200,56669616950,31250,31300,31300,31150,11820
|
||||
20250508,110100,56300601150,31300,31300,31300,31250,2913
|
||||
20250508,110000,56209440700,31250,31250,31300,31250,2031
|
||||
20250508,105900,56145912700,31250,31250,31300,31250,2696
|
||||
20250508,105800,56061583900,31250,31250,31300,31250,3359
|
||||
20250508,105700,55956464225,31300,31250,31300,31250,7517
|
||||
20250508,105600,55721207350,31300,31200,31300,31200,25182
|
||||
20250508,105500,54934314975,31200,31150,31200,31150,2124
|
||||
20250508,105400,54868116950,31200,31150,31200,31150,2299
|
||||
20250508,105300,54796456925,31200,31100,31200,31100,2197
|
||||
20250508,105200,54728008575,31150,31150,31150,31100,1312
|
||||
20250508,105100,54687151325,31150,31000,31150,31000,10629
|
||||
20250508,105000,54357059450,31050,31050,31100,31000,8518
|
||||
20250508,104900,54092562825,31050,31150,31150,31050,12559
|
||||
20250508,104800,53701935225,31150,31200,31200,31150,1846
|
||||
20250508,104700,53644379600,31150,31200,31200,31150,2021
|
||||
20250508,104600,53581394975,31150,31200,31200,31150,1680
|
||||
20250508,104500,53529005900,31200,31150,31200,31150,2995
|
||||
20250508,104400,53435656450,31150,31150,31200,31150,2057
|
||||
20250508,104300,53371556625,31200,31150,31200,31150,4617
|
||||
20250508,104200,53227586275,31200,31150,31250,31150,6560
|
||||
20250508,104100,53022953100,31200,31225,31250,31150,17132
|
||||
20250508,104000,52488403700,31200,31250,31250,31200,3704
|
||||
20250508,103900,52372710600,31250,31250,31300,31200,3319
|
||||
20250508,103800,52269004600,31200,31250,31250,31200,2514
|
||||
20250508,103700,52190475375,31200,31300,31300,31200,7587
|
||||
20250508,103600,51953419325,31300,31300,31300,31250,1116
|
||||
20250508,103500,51918515725,31300,31250,31300,31250,1967
|
||||
20250508,103400,51856972775,31300,31250,31300,31250,2422
|
||||
20250508,103300,51781224175,31300,31250,31350,31250,8373
|
||||
20250508,103200,51519139050,31300,31300,31300,31250,4603
|
||||
20250508,103100,51375202425,31300,31300,31350,31250,11797
|
||||
20250508,103000,51005946125,31300,31250,31350,31250,4502
|
||||
20250508,102900,50865043200,31250,31200,31300,31150,13315
|
||||
20250508,102800,50449033175,31200,31200,31250,31200,2901
|
||||
20250508,102700,50358467450,31200,31250,31250,31200,1009
|
||||
20250508,102600,50326953050,31250,31250,31250,31200,3223
|
||||
20250508,102500,50226362100,31250,31200,31250,31150,5033
|
||||
20250508,102400,50069288650,31200,31200,31250,31150,3951
|
||||
20250508,102300,49946022250,31200,31200,31200,31150,3423
|
||||
20250508,102200,49839251200,31150,31250,31250,31150,4450
|
||||
20250508,102100,49700413425,31200,31200,31250,31200,2961
|
||||
20250508,102000,49607968100,31250,31200,31250,31200,1753
|
||||
20250508,101900,49553229675,31250,31250,31250,31200,2034
|
||||
20250508,101800,49489715250,31250,31250,31300,31200,3958
|
||||
20250508,101700,49366037850,31300,31300,31350,31250,4504
|
||||
20250508,101600,49225045350,31300,31300,31300,31250,1683
|
||||
20250508,101500,49172382075,31300,31250,31350,31250,13168
|
||||
20250508,101400,48760378525,31250,31250,31300,31150,8336
|
||||
20250508,101300,48499837525,31200,31225,31250,31175,4920
|
||||
20250508,101200,48346325525,31200,31200,31250,31100,14239
|
||||
20250508,101100,47902875725,31150,31150,31200,31150,3369
|
||||
20250508,101000,47797893200,31150,31250,31250,31150,4415
|
||||
20250508,100900,47660145350,31250,31250,31250,31200,1123
|
||||
20250508,100800,47625058150,31200,31200,31250,31200,1675
|
||||
20250508,100700,47572784325,31250,31200,31250,31175,2732
|
||||
20250508,100600,47487494950,31250,31175,31250,31175,1317
|
||||
20250508,100500,47446387250,31150,31150,31250,31150,2973
|
||||
20250508,100400,47353657800,31200,31200,31200,31150,1607
|
||||
20250508,100300,47303536225,31200,31200,31250,31100,12806
|
||||
20250508,100200,46904289000,31200,31175,31250,31150,5469
|
||||
20250508,100100,46733671650,31175,31200,31200,31150,3049
|
||||
20250508,100000,46638569475,31200,31200,31250,31150,6496
|
||||
20250508,095900,46435901525,31225,31250,31300,31200,9235
|
||||
20250508,095800,46147503275,31250,31250,31300,31250,4196
|
||||
20250508,095700,46016234025,31250,31150,31300,31150,6726
|
||||
20250508,095600,45806371275,31200,31150,31200,31150,6629
|
||||
20250508,095500,45599718275,31150,31200,31250,31150,7135
|
||||
20250508,095400,45377059250,31200,31200,31250,31150,6512
|
||||
20250508,095300,45173870375,31200,31300,31300,31200,5788
|
||||
20250508,095200,44992958950,31300,31275,31300,31250,2256
|
||||
20250508,095100,44922360700,31275,31250,31300,31200,3132
|
||||
20250508,095000,44824389475,31250,31175,31300,31150,9845
|
||||
20250508,094900,44516785975,31150,31200,31250,31100,18542
|
||||
20250508,094800,43939094375,31200,31200,31250,31050,13148
|
||||
20250508,094700,43529375650,31200,31200,31250,31150,7299
|
||||
20250508,094600,43301567575,31200,31150,31250,31100,24659
|
||||
20250508,094500,42533194550,31200,31350,31400,31150,28137
|
||||
20250508,094400,41653694850,31350,31400,31450,31300,12181
|
||||
20250508,094300,41271771500,31400,31450,31500,31300,21086
|
||||
20250508,094200,40609883950,31450,31450,31550,31450,9767
|
||||
20250508,094100,40302214525,31500,31600,31600,31450,13500
|
||||
20250508,094000,39876730475,31600,31600,31650,31500,10765
|
||||
20250508,093900,39536855625,31650,31600,31650,31550,15029
|
||||
20250508,093800,39061411525,31600,31650,31650,31500,19142
|
||||
20250508,093700,38456532750,31650,31600,31650,31600,7399
|
||||
20250508,093600,38222384700,31600,31650,31650,31600,13415
|
||||
20250508,093500,37797949025,31650,31550,31700,31500,51300
|
||||
20250508,093400,36175838175,31550,31350,31550,31350,22531
|
||||
20250508,093300,35467367150,31400,31400,31450,31250,20998
|
||||
20250508,093200,34808879425,31350,31450,31500,31350,12124
|
||||
20250508,093100,34428040000,31450,31350,31450,31300,6384
|
||||
20250508,093000,34227555450,31300,31500,31550,31300,17772
|
||||
20250508,092900,33669548300,31550,31600,31650,31500,33318
|
||||
20250508,092800,32617437675,31550,31600,31600,31450,44035
|
||||
20250508,092700,31228121550,31550,31450,31600,31400,97028
|
||||
20250508,092600,28167918700,31450,31250,31450,31250,30770
|
||||
20250508,092500,27203212150,31250,31250,31300,31200,6398
|
||||
20250508,092400,27003285625,31250,31150,31250,31100,9960
|
||||
20250508,092300,26692732175,31200,31250,31300,31200,19188
|
||||
20250508,092200,26093598400,31200,31300,31300,31150,13688
|
||||
20250508,092100,25665983100,31300,31400,31400,31250,14070
|
||||
20250508,092000,25225262375,31400,31300,31400,31300,12308
|
||||
20250508,091900,24839392375,31350,31200,31350,31150,26564
|
||||
20250508,091800,24008523300,31150,31150,31200,31100,3809
|
||||
20250508,091700,23889765375,31150,30900,31250,30900,42549
|
||||
20250508,091600,22566035300,30900,30950,31000,30800,38910
|
||||
20250508,091500,21363786400,30950,31050,31100,30950,36063
|
||||
20250508,091400,20245666675,31050,31050,31200,31000,38606
|
||||
20250508,091300,19045885325,31100,31250,31350,31000,55757
|
||||
20250508,091200,17309594225,31250,31500,31650,31250,60123
|
||||
20250508,091100,15420457600,31550,31400,31600,31350,90259
|
||||
20250508,091000,12577047900,31400,31100,31500,31100,169754
|
||||
20250508,090900,7254481525,31100,30900,31150,30850,63961
|
||||
20250508,090800,5272471425,30850,30750,30900,30700,36428
|
||||
20250508,090700,4149942875,30700,30675,30750,30650,17366
|
||||
20250508,090600,3616837625,30700,30400,30700,30400,24379
|
||||
20250508,090500,2871514725,30350,30350,30450,30300,6843
|
||||
20250508,090400,2663616725,30350,30400,30450,30300,11323
|
||||
20250508,090300,2319640575,30450,30450,30550,30350,8797
|
||||
20250508,090200,2051782725,30400,30200,30450,30150,17753
|
||||
20250508,090100,1514513675,30200,30450,30450,30200,21997
|
||||
20250508,090000,848461950,30450,30400,30450,30375,27758
|
||||
|
Reference in New Issue
Block a user