Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010620/min/candle-20250508.csv
Normal file
582
010620/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,183900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,183000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,182000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,181000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,180900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,180000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,175000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,174000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,173900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,173000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,172000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,171000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,170900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,170000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,165000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,164000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,163900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,163000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,162000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,161000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,160900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,160000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,155000,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,154000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,153900,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153800,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153700,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153600,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153500,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153400,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153300,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153200,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153100,84585620400,174600,174600,174600,174600,0
|
||||
20250508,153000,84585620400,174600,174600,174600,174600,62262
|
||||
20250508,152900,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152800,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152700,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152600,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152500,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152400,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152300,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152200,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152100,73714675200,175000,175000,175000,175000,0
|
||||
20250508,152000,73714675200,175000,175000,175000,175000,0
|
||||
20250508,151900,73714675200,175000,175100,175200,175000,611
|
||||
20250508,151800,73607659200,175100,175100,175200,175000,811
|
||||
20250508,151700,73465628900,175100,175100,175200,175100,171
|
||||
20250508,151600,73435681650,175200,175300,175400,175100,1088
|
||||
20250508,151500,73244960550,175200,175100,175300,175100,1251
|
||||
20250508,151400,73025739850,175200,175000,175200,174900,1305
|
||||
20250508,151300,72797249450,175200,175100,175200,174800,1396
|
||||
20250508,151200,72552909350,175000,175000,175100,174900,785
|
||||
20250508,151100,72415514750,175000,175200,175300,174900,1220
|
||||
20250508,151000,72201885750,175100,175100,175300,175000,1007
|
||||
20250508,150900,72025444650,175000,175200,175300,174900,1087
|
||||
20250508,150800,71835092050,175200,175000,175200,174900,1253
|
||||
20250508,150700,71615736850,175000,174900,175100,174800,2356
|
||||
20250508,150600,71203454150,174900,174900,175000,174800,1076
|
||||
20250508,150500,71015219750,175000,174900,175000,174800,947
|
||||
20250508,150400,70849563850,174900,174700,174900,174600,847
|
||||
20250508,150300,70701533750,174700,174700,174800,174600,1115
|
||||
20250508,150200,70506697350,174700,174700,175000,174600,1085
|
||||
20250508,150100,70317068950,174700,175000,175000,174700,1031
|
||||
20250508,150000,70136770150,175000,174700,175100,174700,1811
|
||||
20250508,145900,69819952450,174700,174800,174900,174700,535
|
||||
20250508,145800,69726415850,174800,174700,174900,174600,1351
|
||||
20250508,145700,69490301450,174800,174800,175000,174600,1659
|
||||
20250508,145600,69200328300,174800,174900,174900,174700,688
|
||||
20250508,145500,69080049800,174900,174700,174900,174700,749
|
||||
20250508,145400,68949106500,174700,174700,174800,174600,670
|
||||
20250508,145300,68832023400,174700,174600,174800,174500,733
|
||||
20250508,145200,68703995400,174600,174600,174700,174500,451
|
||||
20250508,145100,68625238000,174500,174700,174700,174500,830
|
||||
20250508,145000,68480297400,174600,174600,174700,174500,537
|
||||
20250508,144900,68386526300,174600,174500,174700,174500,308
|
||||
20250508,144800,68332749900,174600,174400,174700,174400,683
|
||||
20250508,144700,68213525300,174400,174400,174600,174400,565
|
||||
20250508,144600,68114940400,174400,174400,174500,174400,567
|
||||
20250508,144500,68016037700,174400,174400,174600,174300,996
|
||||
20250508,144400,67842280900,174400,174400,174500,174400,374
|
||||
20250508,144300,67777054400,174400,174300,174600,174300,577
|
||||
20250508,144200,67676408100,174400,174500,174600,174300,1588
|
||||
20250508,144100,67399398300,174500,174700,174800,174500,1185
|
||||
20250508,144000,67192458000,174700,174700,174800,174600,688
|
||||
20250508,143900,67072275400,174700,174800,174800,174600,389
|
||||
20250508,143800,67004297800,174800,174700,174800,174600,403
|
||||
20250508,143700,66933885200,174800,174500,174800,174500,639
|
||||
20250508,143600,66822309500,174500,174500,174600,174500,328
|
||||
20250508,143500,66765051500,174500,174400,174600,174400,252
|
||||
20250508,143400,66721071300,174500,174300,174600,174300,605
|
||||
20250508,143300,66615537700,174300,174300,174400,174300,244
|
||||
20250508,143200,66572993800,174300,174400,174400,174300,290
|
||||
20250508,143100,66522439700,174300,174300,174400,174200,682
|
||||
20250508,143000,66403565700,174300,174400,174500,174200,1738
|
||||
20250508,142900,66100560600,174400,174500,174600,174400,621
|
||||
20250508,142800,65992216700,174500,174600,174700,174400,1590
|
||||
20250508,142700,65714758200,174500,174500,174600,174500,364
|
||||
20250508,142600,65651232800,174500,174500,174700,174500,469
|
||||
20250508,142500,65569370800,174500,174600,174700,174500,813
|
||||
20250508,142400,65427399500,174600,174600,174800,174600,553
|
||||
20250508,142300,65330802100,174600,174600,174800,174500,946
|
||||
20250508,142200,65165608800,174600,174600,174900,174600,1923
|
||||
20250508,142100,64829560900,174700,174700,174900,174600,374
|
||||
20250508,142000,64764227100,174800,174800,174900,174600,1303
|
||||
20250508,141900,64536554900,174800,174800,174900,174700,326
|
||||
20250508,141800,64479586100,174800,174700,174900,174700,284
|
||||
20250508,141700,64429950100,174700,174700,174900,174700,506
|
||||
20250508,141600,64341503800,174800,174800,174900,174800,774
|
||||
20250508,141500,64206197400,174900,174900,175000,174800,926
|
||||
20250508,141400,64044247900,174900,175000,175100,174900,376
|
||||
20250508,141300,63978467500,175100,175000,175100,174900,873
|
||||
20250508,141200,63825688200,174900,174900,175000,174900,376
|
||||
20250508,141100,63759909300,174900,174900,175000,174700,825
|
||||
20250508,141000,63615644100,174900,174800,175000,174700,1656
|
||||
20250508,140900,63326044100,174800,174700,174900,174600,565
|
||||
20250508,140800,63227302000,174600,174700,174800,174600,234
|
||||
20250508,140700,63186421700,174800,174600,174800,174600,412
|
||||
20250508,140600,63114454250,174700,174500,174900,174500,447
|
||||
20250508,140500,63036360050,174500,174500,174800,174400,1008
|
||||
20250508,140400,62860441950,174600,174500,174800,174400,1115
|
||||
20250508,140300,62665795050,174400,174400,174500,174400,614
|
||||
20250508,140200,62558693550,174500,174500,174500,174400,525
|
||||
20250508,140100,62467089150,174500,174700,174700,174300,1383
|
||||
20250508,140000,62225765950,174600,174600,174800,174600,845
|
||||
20250508,135900,62078160350,174700,174700,174800,174600,549
|
||||
20250508,135800,61982254250,174700,174700,174800,174600,220
|
||||
20250508,135700,61943825450,174700,174600,174800,174500,647
|
||||
20250508,135600,61830837950,174600,174600,174700,174500,571
|
||||
20250508,135500,61731140050,174700,174800,175100,174600,1185
|
||||
20250508,135400,61524025850,174800,175000,175100,174700,1296
|
||||
20250508,135300,61297352250,175000,175200,175300,174900,1395
|
||||
20250508,135200,61053115150,175200,175500,175700,175200,1066
|
||||
20250508,135100,60866120850,175500,175400,175600,175400,484
|
||||
20250508,135000,60781205250,175400,175700,175800,175300,1046
|
||||
20250508,134900,60597515100,175700,175000,175800,175000,3937
|
||||
20250508,134800,59906626400,175000,175000,175100,175000,264
|
||||
20250508,134700,59860422800,175000,174900,175100,174900,2140
|
||||
20250508,134600,59485906900,174900,175000,175000,174900,580
|
||||
20250508,134500,59384420400,175000,174800,175000,174800,975
|
||||
20250508,134400,59213896100,174800,175000,175000,174800,1280
|
||||
20250508,134300,58990042300,175000,174900,175100,174900,431
|
||||
20250508,134200,58914621900,174900,175000,175100,174900,892
|
||||
20250508,134100,58758516600,175000,175200,175200,175000,1168
|
||||
20250508,134000,58553973950,175200,175400,175500,175200,739
|
||||
20250508,133900,58424403950,175400,175200,175500,175200,989
|
||||
20250508,133800,58250981950,175200,175100,175300,175100,249
|
||||
20250508,133700,58207368250,175100,175300,175400,175100,1198
|
||||
20250508,133600,57997485450,175300,175200,175400,175200,569
|
||||
20250508,133500,57897736350,175200,175300,175400,175200,874
|
||||
20250508,133400,57744534550,175300,175400,175500,175300,459
|
||||
20250508,133300,57664052300,175400,175400,175500,175300,538
|
||||
20250508,133200,57569681000,175400,175500,175500,175400,502
|
||||
20250508,133100,57481626400,175400,175300,175500,175200,565
|
||||
20250508,133000,57382555900,175300,175300,175400,175200,985
|
||||
20250508,132900,57209869200,175300,175300,175500,175300,335
|
||||
20250508,132800,57151110900,175400,175600,175600,175300,556
|
||||
20250508,132700,57053576300,175500,175500,175600,175400,1107
|
||||
20250508,132600,56859221600,175400,175500,175500,175400,706
|
||||
20250508,132500,56735344900,175400,175300,175600,175300,1812
|
||||
20250508,132400,56417420400,175300,175400,175500,175300,570
|
||||
20250508,132300,56317450200,175500,175300,175500,175300,717
|
||||
20250508,132200,56191695700,175300,175200,175300,175200,404
|
||||
20250508,132100,56120889700,175200,175300,175400,175100,507
|
||||
20250508,132000,56032023800,175400,175200,175400,175100,894
|
||||
20250508,131900,55875343000,175200,175000,175300,175000,725
|
||||
20250508,131800,55748346600,175000,174900,175100,174900,626
|
||||
20250508,131700,55638781400,174900,175000,175100,174900,194
|
||||
20250508,131600,55604835700,175100,175000,175100,174800,1190
|
||||
20250508,131500,55396595000,175000,175200,175300,174900,1019
|
||||
20250508,131400,55218164400,175100,175200,175300,175100,806
|
||||
20250508,131300,55076916500,175300,175400,175400,175100,772
|
||||
20250508,131200,54941630300,175200,175200,175400,175000,789
|
||||
20250508,131100,54803395300,175200,175100,175300,175000,643
|
||||
20250508,131000,54690759500,175100,175100,175200,174900,921
|
||||
20250508,130900,54529527800,175100,175000,175200,175000,813
|
||||
20250508,130800,54387172900,175000,175000,175100,174900,596
|
||||
20250508,130700,54282846100,174900,174700,174900,174600,611
|
||||
20250508,130600,54176072000,174700,174700,174900,174600,824
|
||||
20250508,130500,54032091500,174700,174400,174800,174300,973
|
||||
20250508,130400,53862237500,174300,174200,174600,174200,754
|
||||
20250508,130300,53730753200,174200,174500,174500,174200,451
|
||||
20250508,130200,53652116700,174500,174100,174600,174100,620
|
||||
20250508,130100,53544011600,174100,174000,174200,174000,630
|
||||
20250508,130000,53434359700,174100,173900,174200,173900,1023
|
||||
20250508,125900,53256341600,174000,174100,174200,173900,751
|
||||
20250508,125800,53125628100,174200,174000,174300,174000,1067
|
||||
20250508,125700,52939841100,174000,174000,174100,174000,366
|
||||
20250508,125600,52876137300,174100,174100,174200,174000,1120
|
||||
20250508,125500,52681185600,174200,174400,174500,174000,1244
|
||||
20250508,125400,52464482100,174400,174600,174600,174000,6489
|
||||
20250508,125300,51333100700,174500,174700,174700,174500,865
|
||||
20250508,125200,51182080700,174700,174700,174800,174600,696
|
||||
20250508,125100,51060488800,174600,174700,174800,174600,578
|
||||
20250508,125000,50959505900,174600,174600,174700,174600,1203
|
||||
20250508,124900,50749431400,174600,174700,174800,174600,609
|
||||
20250508,124800,50643039100,174700,174800,174900,174700,816
|
||||
20250508,124700,50500429100,174800,174900,175100,174800,631
|
||||
20250508,124600,50390029300,174800,175000,175200,174800,892
|
||||
20250508,124500,50234018400,175000,175000,175100,174800,1208
|
||||
20250508,124400,50022648400,175100,175000,175100,174800,331
|
||||
20250508,124300,49964730800,175000,174800,175200,174800,624
|
||||
20250508,124200,49855517300,175100,174800,175200,174700,1375
|
||||
20250508,124100,49614932600,174800,174900,175000,174700,366
|
||||
20250508,124000,49550944400,174800,174800,175000,174600,654
|
||||
20250508,123900,49436620900,174800,174700,174900,174600,774
|
||||
20250508,123800,49301305500,174600,174800,174900,174600,414
|
||||
20250508,123700,49228943400,174800,174800,175000,174700,460
|
||||
20250508,123600,49148509300,174800,174900,174900,174700,1046
|
||||
20250508,123500,48965644500,174900,174900,175000,174600,2151
|
||||
20250508,123400,48589620400,174900,174700,175000,174600,1596
|
||||
20250508,123300,48310745650,174700,174600,174700,174500,476
|
||||
20250508,123200,48227633250,174700,174600,174700,174500,569
|
||||
20250508,123100,48128270350,174600,174700,174800,174600,792
|
||||
20250508,123000,47989887650,174800,174700,174800,174500,558
|
||||
20250508,122900,47892424850,174700,174600,174800,174500,322
|
||||
20250508,122800,47836198150,174600,174700,174800,174500,617
|
||||
20250508,122700,47728439450,174700,174800,174900,174700,459
|
||||
20250508,122600,47648214250,174900,174800,175000,174800,391
|
||||
20250508,122500,47579823550,175000,174600,175000,174600,1790
|
||||
20250508,122400,47267051750,174600,174600,174700,174500,1512
|
||||
20250508,122300,47002995450,174600,174900,175000,174600,2680
|
||||
20250508,122200,46534629300,175000,174800,175000,174800,658
|
||||
20250508,122100,46419551100,174800,174800,174900,174700,1031
|
||||
20250508,122000,46239304200,174800,174900,174900,174700,1859
|
||||
20250508,121900,45914335000,174800,174900,175000,174800,2725
|
||||
20250508,121800,45437732600,174900,175100,175100,174900,1563
|
||||
20250508,121700,45164181100,175100,175000,175100,175000,985
|
||||
20250508,121600,44991720800,175000,175100,175100,175000,540
|
||||
20250508,121500,44897185200,175000,175200,175300,175000,839
|
||||
20250508,121400,44750240550,175200,175200,175300,175100,423
|
||||
20250508,121300,44676129550,175300,175300,175400,175200,602
|
||||
20250508,121200,44570572450,175400,175400,175500,175300,448
|
||||
20250508,121100,44491996750,175400,175600,175600,175300,387
|
||||
20250508,121000,44424089850,175600,175400,175600,175200,1688
|
||||
20250508,120900,44127928950,175400,175300,175600,175200,377
|
||||
20250508,120800,44061815850,175400,175400,175600,175200,1420
|
||||
20250508,120700,43812671150,175400,175200,175400,175200,636
|
||||
20250508,120600,43701145050,175400,175200,175400,175200,351
|
||||
20250508,120500,43639622250,175300,175200,175500,175100,911
|
||||
20250508,120400,43479979750,175300,175300,175400,175200,180
|
||||
20250508,120300,43448425750,175300,175200,175400,175200,313
|
||||
20250508,120200,43393558450,175300,175100,175400,175100,509
|
||||
20250508,120100,43304366850,175100,175300,175400,175100,668
|
||||
20250508,120000,43187320650,175300,175400,175500,175200,601
|
||||
20250508,115900,43081933850,175500,175300,175500,175200,349
|
||||
20250508,115800,43020742650,175300,175400,175400,175300,422
|
||||
20250508,115700,42946754950,175400,175400,175500,175300,247
|
||||
20250508,115600,42903428750,175300,175400,175600,175300,971
|
||||
20250508,115500,42733034550,175400,175400,175500,175300,1344
|
||||
20250508,115400,42497319850,175300,175400,175500,175300,261
|
||||
20250508,115300,42451557150,175400,175400,175500,175300,415
|
||||
20250508,115200,42378772350,175400,175500,175800,175400,205
|
||||
20250508,115100,42342787150,175500,175600,175900,175400,1265
|
||||
20250508,115000,42120501250,175700,175700,175800,175400,855
|
||||
20250508,114900,41970287150,175700,175300,175900,175300,1063
|
||||
20250508,114800,41783541550,175300,175400,175500,175300,381
|
||||
20250508,114700,41716701650,175400,175700,175700,175300,805
|
||||
20250508,114600,41575531050,175700,175400,175700,175300,704
|
||||
20250508,114500,41451961250,175500,175500,175700,175400,408
|
||||
20250508,114400,41380375050,175500,175600,175800,175500,356
|
||||
20250508,114300,41317861150,175500,175300,175900,175300,1606
|
||||
20250508,114200,41035801950,175400,175400,175600,175200,360
|
||||
20250508,114100,40972628850,175400,175200,175400,174900,1647
|
||||
20250508,114000,40684114850,175300,175200,175300,174900,936
|
||||
20250508,113900,40520162350,175200,175200,175400,175200,290
|
||||
20250508,113800,40469344950,175200,175300,175500,175100,680
|
||||
20250508,113700,40350180200,175300,175100,175400,175000,938
|
||||
20250508,113600,40185858800,175100,175400,175400,175000,1120
|
||||
20250508,113500,39989625100,175500,175400,175500,175200,1362
|
||||
20250508,113400,39750751650,175400,175400,175600,175400,154
|
||||
20250508,113300,39723732750,175400,175700,175700,175400,450
|
||||
20250508,113200,39644730750,175900,175500,175900,175400,959
|
||||
20250508,113100,39476352650,175500,175800,175800,175500,1415
|
||||
20250508,113000,39227764850,175900,175900,176000,175800,894
|
||||
20250508,112900,39070523350,175900,175900,176200,175900,730
|
||||
20250508,112800,38942045050,176000,175900,176000,175800,425
|
||||
20250508,112700,38867283550,175900,175900,176000,175800,577
|
||||
20250508,112600,38765786450,175900,176200,176200,175900,655
|
||||
20250508,112500,38650469950,176200,176100,176300,175900,832
|
||||
20250508,112400,38503996650,176100,176000,176100,175800,473
|
||||
20250508,112300,38420761850,176000,176100,176100,175900,363
|
||||
20250508,112200,38356876250,176100,176000,176100,176000,573
|
||||
20250508,112100,38255989550,176100,175800,176300,175800,2049
|
||||
20250508,112000,37895308250,175800,175500,176000,175500,1225
|
||||
20250508,111900,37679938450,175500,175500,175800,175400,878
|
||||
20250508,111800,37525740350,175500,175200,175500,175200,665
|
||||
20250508,111700,37409135250,175200,175100,175400,175000,502
|
||||
20250508,111600,37321158050,175100,175100,175300,175100,228
|
||||
20250508,111500,37281219950,175100,175150,175400,174900,1296
|
||||
20250508,111400,37054380300,175100,175000,175200,174900,385
|
||||
20250508,111300,36987002700,174900,174900,175000,174900,616
|
||||
20250508,111200,36879242500,174900,175100,175100,174900,996
|
||||
20250508,111100,36704939750,175100,175100,175100,175000,477
|
||||
20250508,111000,36621449150,175100,175300,175400,175100,771
|
||||
20250508,110900,36486387150,175400,175100,175500,175100,730
|
||||
20250508,110800,36358455450,175100,175000,175200,175000,767
|
||||
20250508,110700,36224171650,175000,175100,175200,175000,394
|
||||
20250508,110600,36155190050,175100,175100,175200,175000,448
|
||||
20250508,110500,36076748350,175100,175250,175300,175000,571
|
||||
20250508,110400,35976750050,175300,175200,175500,175200,729
|
||||
20250508,110300,35848945950,175300,175500,175600,175200,464
|
||||
20250508,110200,35767519250,175500,175300,175600,175200,341
|
||||
20250508,110100,35707720050,175300,175500,175600,175300,503
|
||||
20250508,110000,35619449150,175600,175300,175700,175300,1783
|
||||
20250508,105900,35306462850,175300,175200,175300,175200,528
|
||||
20250508,105800,35213929650,175200,175100,175500,175000,613
|
||||
20250508,105700,35106494950,175100,174900,175200,174900,872
|
||||
20250508,105600,34953835150,174900,175100,175200,174900,559
|
||||
20250508,105500,34856001300,175100,174800,175100,174800,750
|
||||
20250508,105400,34724771900,174800,174900,174900,174800,637
|
||||
20250508,105300,34613378200,174900,175400,175500,174900,1178
|
||||
20250508,105200,34407069800,175500,175800,175800,175300,550
|
||||
20250508,105100,34310515850,175700,175300,175800,175000,962
|
||||
20250508,105000,34141783950,175300,175100,175400,174900,851
|
||||
20250508,104900,33992729650,175100,175000,175200,174900,618
|
||||
20250508,104800,33884575550,174900,174800,175100,174700,747
|
||||
20250508,104700,33753888250,174800,174700,174900,174700,609
|
||||
20250508,104600,33647461800,174700,174900,174900,174700,441
|
||||
20250508,104500,33570372100,174900,175000,175100,174800,920
|
||||
20250508,104400,33409408400,175000,175100,175100,174700,775
|
||||
20250508,104300,33273816200,175000,174800,175000,174600,1438
|
||||
20250508,104200,33022337900,175000,174400,175000,174400,1178
|
||||
20250508,104100,32816574100,174400,174400,174500,174300,566
|
||||
20250508,104000,32717864850,174500,174300,174500,174000,1327
|
||||
20250508,103900,32486727750,174400,174300,174500,174300,972
|
||||
20250508,103800,32317263050,174300,174200,174500,174200,694
|
||||
20250508,103700,32196314850,174300,174200,174500,174000,1380
|
||||
20250508,103600,31955966550,174200,174300,174500,174200,1153
|
||||
20250508,103500,31755015750,174300,174600,174700,174300,1048
|
||||
20250508,103400,31572172650,174700,174500,174800,174500,506
|
||||
20250508,103300,31483804550,174500,174700,174800,174500,1091
|
||||
20250508,103200,31293341150,174700,174850,174900,174500,1319
|
||||
20250508,103100,31062946000,174800,175300,175300,174800,2868
|
||||
20250508,103000,30561020800,175200,175800,176000,175100,3472
|
||||
20250508,102900,29951296700,175900,176000,176000,175800,992
|
||||
20250508,102800,29776799500,176000,175900,176000,175800,793
|
||||
20250508,102700,29637255100,175900,175800,176000,175700,847
|
||||
20250508,102600,29488243300,175800,175700,176000,175600,1525
|
||||
20250508,102500,29220171400,175700,175700,175800,175600,977
|
||||
20250508,102400,29048567800,175700,175600,176000,175500,1807
|
||||
20250508,102300,28731134800,175500,175500,175600,175400,975
|
||||
20250508,102200,28560022600,175400,175500,175600,175100,1660
|
||||
20250508,102100,28268904400,175500,176000,176100,175500,2415
|
||||
20250508,102000,27844321500,176100,176300,176300,175900,4047
|
||||
20250508,101900,27131883500,176300,176200,176400,176200,887
|
||||
20250508,101800,26975511100,176300,176400,176600,176200,1147
|
||||
20250508,101700,26773206000,176400,176600,176800,176400,1271
|
||||
20250508,101600,26548758900,176600,176600,176700,176500,1067
|
||||
20250508,101500,26360295900,176500,176700,176700,176500,802
|
||||
20250508,101400,26218663400,176700,176400,176700,176200,806
|
||||
20250508,101300,26076506000,176300,176300,176400,176200,781
|
||||
20250508,101200,25938804600,176400,176300,176500,176200,1238
|
||||
20250508,101100,25720490800,176200,176200,176300,176200,367
|
||||
20250508,101000,25655800400,176200,176300,176400,176000,1201
|
||||
20250508,100900,25444122400,176400,176300,176400,176300,563
|
||||
20250508,100800,25344853100,176200,176100,176300,176000,1134
|
||||
20250508,100700,25145065850,176100,175900,176300,175900,1801
|
||||
20250508,100600,24827932750,175900,176000,176000,175800,456
|
||||
20250508,100500,24747737250,176000,176000,176100,175600,734
|
||||
20250508,100400,24618637350,176000,176000,176100,175600,1744
|
||||
20250508,100300,24311978250,176000,176100,176200,175800,1030
|
||||
20250508,100200,24130733750,176100,175900,176300,175900,1127
|
||||
20250508,100100,23932315250,175900,175500,176000,175500,1497
|
||||
20250508,100000,23669195450,175400,175200,175500,175000,1482
|
||||
20250508,095900,23409414450,175200,175300,175300,175200,626
|
||||
20250508,095800,23299682150,175200,175300,175400,175000,686
|
||||
20250508,095700,23179504550,175300,175200,175400,174900,1120
|
||||
20250508,095600,22983251750,175200,175100,175300,174800,1650
|
||||
20250508,095500,22694561150,174900,175200,175200,174600,1587
|
||||
20250508,095400,22416896050,175200,174900,175400,174800,1536
|
||||
20250508,095300,22147929750,175000,174700,175000,174500,1432
|
||||
20250508,095200,21897708750,174600,174400,174700,174200,3178
|
||||
20250508,095100,21343450750,174500,174200,174700,174200,1587
|
||||
20250508,095000,21066655650,174200,174600,174600,174100,1095
|
||||
20250508,094900,20875749550,174800,174500,174800,174300,2647
|
||||
20250508,094800,20413767200,174500,175100,175100,174300,2434
|
||||
20250508,094700,19988660000,175200,175000,175300,175000,1039
|
||||
20250508,094600,19806717200,175100,175200,175300,175000,1070
|
||||
20250508,094500,19619316600,175200,175200,175500,175000,1469
|
||||
20250508,094400,19361889500,175100,175500,175500,175100,1608
|
||||
20250508,094300,19079868400,175400,175200,175500,175000,1624
|
||||
20250508,094200,18795271000,175200,175000,175500,175000,1412
|
||||
20250508,094100,18547845800,175000,175500,175700,175000,2831
|
||||
20250508,094000,18051688300,175500,175500,175900,175100,2650
|
||||
20250508,093900,17586674850,175600,176300,176300,175500,3323
|
||||
20250508,093800,17001976350,176300,176300,176400,176000,1958
|
||||
20250508,093700,16656897400,176400,176500,176900,176300,1033
|
||||
20250508,093600,16474375400,176600,177300,177500,176000,3474
|
||||
20250508,093500,15859989400,177400,177100,177400,177000,2104
|
||||
20250508,093400,15487077800,177100,176500,177100,176400,4406
|
||||
20250508,093300,14708159300,176600,176500,176600,176100,2747
|
||||
20250508,093200,14223660000,176600,176200,176900,176200,2955
|
||||
20250508,093100,13701925500,176200,175500,176300,175500,6290
|
||||
20250508,093000,12595241600,175600,175200,175700,175100,5206
|
||||
20250508,092900,11682627000,175200,175200,175500,174900,4380
|
||||
20250508,092800,10915081900,175200,174700,175400,174600,2701
|
||||
20250508,092700,10442247400,174700,174700,174900,174600,680
|
||||
20250508,092600,10323446800,174700,174500,175100,174200,8937
|
||||
20250508,092500,8761012600,174500,174400,174500,174200,900
|
||||
20250508,092400,8604068200,174400,174400,174600,174100,1235
|
||||
20250508,092300,8388693600,174400,174300,174600,174200,762
|
||||
20250508,092200,8255782850,174400,174600,174600,174000,1404
|
||||
20250508,092100,8011094850,174700,174100,174700,174000,972
|
||||
20250508,092000,7841586350,174100,173800,174200,173600,1567
|
||||
20250508,091900,7568985650,173800,173300,173800,173100,2201
|
||||
20250508,091800,7187325850,173350,173400,173600,173200,1458
|
||||
20250508,091700,6934515400,173400,173900,173900,173300,1722
|
||||
20250508,091600,6635640700,173700,173800,174200,173600,1600
|
||||
20250508,091500,6357475600,173800,174500,174700,173800,1234
|
||||
20250508,091400,6142483250,174600,174100,174700,174000,1187
|
||||
20250508,091300,5935599650,174100,173900,174200,173600,738
|
||||
20250508,091200,5807281550,173900,174600,174800,173900,2161
|
||||
20250508,091100,5430567150,174600,174600,175000,174600,3937
|
||||
20250508,091000,4742143950,174600,173900,174700,173700,4625
|
||||
20250508,090900,3936640550,173900,173900,174000,173700,2620
|
||||
20250508,090800,3481160700,173900,173800,174000,173700,2062
|
||||
20250508,090700,3122586800,173800,173300,173800,173300,3705
|
||||
20250508,090600,2479647900,173300,173200,173300,172800,779
|
||||
20250508,090500,2344843800,173200,173000,173200,172600,1609
|
||||
20250508,090400,2066585300,172900,173200,173800,172800,3029
|
||||
20250508,090300,1541616100,173200,172900,173500,172800,3063
|
||||
20250508,090200,1011557600,172900,171500,173200,171500,1921
|
||||
20250508,090100,680727200,171500,172000,172000,171200,1838
|
||||
20250508,090000,365372700,172100,172900,172900,171200,2120
|
||||
|
Reference in New Issue
Block a user