Update 2025-05-08 2733 candle_min
This commit is contained in:
584
012330/min/candle-20250508.csv
Normal file
584
012330/min/candle-20250508.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,184100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,184000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,183000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,182000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,181100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,181000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,180000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,175000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,174100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,174000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,173000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,172000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,171100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,171000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,170000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,165000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,164100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,164000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,163000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,162000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,161100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,161000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,160000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,155000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154200,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,154100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,154000,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153900,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153800,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153700,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153600,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153500,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153400,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153300,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153200,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153100,32837689750,259000,259000,259000,259000,0
|
||||
20250508,153000,32837689750,259000,259000,259000,259000,55674
|
||||
20250508,152900,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152800,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152700,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152600,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152500,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152400,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152300,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152200,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152100,18418123750,257500,257500,257500,257500,0
|
||||
20250508,152000,18418123750,257500,257500,257500,257500,0
|
||||
20250508,151900,18418123750,257500,258000,258000,256500,286
|
||||
20250508,151800,18344589750,258000,257500,258000,257000,184
|
||||
20250508,151700,18297219250,257500,257500,258000,257500,88
|
||||
20250508,151600,18274533250,258000,257500,258000,257500,162
|
||||
20250508,151500,18232791750,258000,257500,258000,257000,283
|
||||
20250508,151400,18159965750,257500,258000,258000,257000,272
|
||||
20250508,151300,18089923750,258000,258000,258000,257500,123
|
||||
20250508,151200,18058210750,257500,258000,258000,257500,172
|
||||
20250508,151100,18013869750,257500,258000,258000,257500,120
|
||||
20250508,151000,17982937750,258000,257500,258500,257500,128
|
||||
20250508,150900,17949918250,258000,258500,258500,257500,138
|
||||
20250508,150800,17914300250,258500,258500,259000,258000,345
|
||||
20250508,150700,17825178750,258000,258000,258500,258000,126
|
||||
20250508,150600,17792642250,258000,258000,258500,258000,133
|
||||
20250508,150500,17758297750,258500,258000,258500,258000,114
|
||||
20250508,150400,17728858750,258500,257500,258500,257500,167
|
||||
20250508,150300,17685757250,258500,258000,258500,257500,289
|
||||
20250508,150200,17611175750,258500,258500,258500,257500,107
|
||||
20250508,150100,17583558750,258000,258500,258500,257500,187
|
||||
20250508,150000,17535290750,258000,257500,258500,257500,219
|
||||
20250508,145900,17478774250,258000,257500,258000,257500,206
|
||||
20250508,145800,17425680750,258000,257500,258000,257500,201
|
||||
20250508,145700,17373894750,258000,258500,258500,257500,506
|
||||
20250508,145600,17243250750,258500,258000,258500,258000,276
|
||||
20250508,145500,17171985500,258000,257500,258500,257500,204
|
||||
20250508,145400,17119328000,258000,257500,258000,257500,199
|
||||
20250508,145300,17068047000,258000,257500,258500,257500,354
|
||||
20250508,145200,16976797000,257500,258000,258500,257500,181
|
||||
20250508,145100,16930141000,258000,257500,258500,257500,226
|
||||
20250508,145000,16871894000,258000,258000,258500,257500,373
|
||||
20250508,144900,16775678250,258500,258000,258500,257500,249
|
||||
20250508,144800,16711410250,258000,258000,258500,257500,524
|
||||
20250508,144700,16576151750,258000,257500,258500,257500,191
|
||||
20250508,144600,16526875750,257500,258500,258500,257500,296
|
||||
20250508,144500,16450526250,258500,258250,258500,258000,228
|
||||
20250508,144400,16391652500,258000,258000,258500,257500,311
|
||||
20250508,144300,16311367000,258000,258000,258500,257500,591
|
||||
20250508,144200,16158833500,258000,258000,258500,257500,195
|
||||
20250508,144100,16108552500,258500,258500,258500,257500,238
|
||||
20250508,144000,16047114500,258500,258500,258500,258000,209
|
||||
20250508,143900,15993151000,258000,257750,258500,257750,248
|
||||
20250508,143800,15929153250,257500,257500,258500,257500,334
|
||||
20250508,143700,15843075250,257500,257500,258000,257500,217
|
||||
20250508,143600,15787152750,258000,258000,258000,257500,293
|
||||
20250508,143500,15711654250,258000,258000,258500,257500,296
|
||||
20250508,143400,15635276000,258000,258000,258500,257500,170
|
||||
20250508,143300,15591423000,257500,258000,258500,257500,309
|
||||
20250508,143200,15511763000,258000,258000,258500,257500,189
|
||||
20250508,143100,15463044000,258000,258000,258500,257500,392
|
||||
20250508,143000,15361906500,258500,258000,258500,258000,357
|
||||
20250508,142900,15269735000,258000,257500,259000,257500,598
|
||||
20250508,142800,15115354750,257500,257500,258000,257500,311
|
||||
20250508,142700,15035246750,257500,257500,258000,257500,184
|
||||
20250508,142600,14987849750,257500,257500,258000,257500,214
|
||||
20250508,142500,14932709250,258000,257500,258000,257500,181
|
||||
20250508,142400,14886086750,257500,258000,258000,257500,218
|
||||
20250508,142300,14829924750,257500,257500,258000,257500,110
|
||||
20250508,142200,14801587500,258000,257500,258000,257500,185
|
||||
20250508,142100,14753914000,257500,257500,258000,257500,76
|
||||
20250508,142000,14734322500,257500,257250,258000,257000,926
|
||||
20250508,141900,14495887500,257000,257000,257250,257000,147
|
||||
20250508,141800,14458098000,257000,257000,257500,257000,240
|
||||
20250508,141700,14396382500,257000,257000,257500,257000,134
|
||||
20250508,141600,14361926250,257500,257000,257500,257000,138
|
||||
20250508,141500,14326438250,257000,257000,257500,257000,173
|
||||
20250508,141400,14281937250,257000,257000,257500,257000,119
|
||||
20250508,141300,14251343750,257000,257500,258000,257000,464
|
||||
20250508,141200,14131843250,258000,258000,258000,257500,122
|
||||
20250508,141100,14100410250,258000,258000,258000,257000,1177
|
||||
20250508,141000,13797353500,258000,258000,258000,257500,300
|
||||
20250508,140900,13720033000,257500,257750,258000,257500,69
|
||||
20250508,140800,13702256250,257750,257500,258000,257500,407
|
||||
20250508,140700,13597440750,258000,257500,258000,257500,131
|
||||
20250508,140600,13563689750,257500,257500,258000,257500,147
|
||||
20250508,140500,13525804750,257500,257500,258000,257500,220
|
||||
20250508,140400,13469106000,257500,257500,258000,257500,167
|
||||
20250508,140300,13426066500,257500,257500,258000,257500,128
|
||||
20250508,140200,13393081500,257500,257500,258000,257500,226
|
||||
20250508,140100,13334864500,257500,257750,258000,257500,148
|
||||
20250508,140000,13296732250,257750,258250,258250,257500,458
|
||||
20250508,135900,13178568500,258000,258000,258500,258000,177
|
||||
20250508,135800,13132884250,258250,258000,258250,258000,191
|
||||
20250508,135700,13083601250,258000,258250,258250,258000,160
|
||||
20250508,135600,13042307500,258000,258250,258250,258000,106
|
||||
20250508,135500,13014947500,258250,258000,258250,258000,227
|
||||
20250508,135400,12956362750,258500,258500,258750,258000,314
|
||||
20250508,135300,12875245500,258500,258500,258750,258500,245
|
||||
20250508,135200,12811905000,258500,258500,259000,258500,148
|
||||
20250508,135100,12773629250,258750,259000,259000,258500,111
|
||||
20250508,135000,12744929000,259000,258500,259000,258500,147
|
||||
20250508,134900,12706901750,258500,258500,259000,258500,161
|
||||
20250508,134800,12665268750,258500,259000,259000,258500,199
|
||||
20250508,134700,12613783250,259000,258500,259000,258500,123
|
||||
20250508,134600,12581976750,259000,259000,259000,258500,117
|
||||
20250508,134500,12551716750,259000,258500,259000,258500,137
|
||||
20250508,134400,12516285250,258500,258500,259000,258500,96
|
||||
20250508,134300,12491444000,258500,259000,259000,258500,109
|
||||
20250508,134200,12463247500,259000,258500,259000,258500,51
|
||||
20250508,134100,12450054500,259000,258500,259000,258500,334
|
||||
20250508,134000,12363698000,258000,258500,258500,258000,460
|
||||
20250508,133900,12244801000,258000,258500,258500,258000,139
|
||||
20250508,133800,12208917000,258500,258000,258500,258000,52
|
||||
20250508,133700,12195490750,258500,258250,258500,258000,104
|
||||
20250508,133600,12168629000,258250,258000,258500,258000,98
|
||||
20250508,133500,12143322000,258000,258000,258500,258000,77
|
||||
20250508,133400,12123440500,258000,258500,258500,258000,103
|
||||
20250508,133300,12096841000,258500,258000,258500,258000,86
|
||||
20250508,133200,12074634000,258000,258000,258500,258000,104
|
||||
20250508,133100,12047781250,258000,258000,258500,258000,51
|
||||
20250508,133000,12034614750,258000,258500,258500,258000,76
|
||||
20250508,132900,12014992250,258000,258250,258500,258000,105
|
||||
20250508,132800,11987871750,258500,257500,258500,257500,398
|
||||
20250508,132700,11885176500,258000,258500,259000,257500,2156
|
||||
20250508,132600,11328378250,258500,259500,259500,258500,1098
|
||||
20250508,132500,11043977750,259000,259000,259500,259000,131
|
||||
20250508,132400,11010028250,259000,259250,259500,259000,385
|
||||
20250508,132300,10910171750,259250,259000,259250,259000,89
|
||||
20250508,132200,10887118250,259000,259500,259500,259000,140
|
||||
20250508,132100,10850855500,259500,259000,259500,259000,361
|
||||
20250508,132000,10757259250,259000,259250,259250,259000,50
|
||||
20250508,131900,10744304000,259000,259000,259250,259000,174
|
||||
20250508,131800,10699235000,259000,259250,259250,259000,87
|
||||
20250508,131700,10676693250,259000,259250,259250,259000,82
|
||||
20250508,131600,10655452000,259000,259000,259250,259000,88
|
||||
20250508,131500,10632656250,259000,259250,259250,259000,43
|
||||
20250508,131400,10621517000,259000,259000,259500,259000,53
|
||||
20250508,131300,10607783750,259000,259000,259500,259000,71
|
||||
20250508,131200,10589389750,259000,259250,259500,259000,47
|
||||
20250508,131100,10577211000,259000,259000,259500,259000,29
|
||||
20250508,131000,10569696000,259000,259000,259500,259000,66
|
||||
20250508,130900,10552586000,259000,259000,259500,259000,51
|
||||
20250508,130800,10539371500,259500,259000,259500,259000,27
|
||||
20250508,130700,10532367000,259500,259500,259500,259000,22
|
||||
20250508,130600,10526664000,259000,259000,259500,259000,40
|
||||
20250508,130500,10516294500,259500,259000,259500,259000,11
|
||||
20250508,130400,10513442250,259000,259000,259500,259000,22
|
||||
20250508,130300,10507741250,259000,259000,259500,259000,100
|
||||
20250508,130200,10481794750,259500,259000,259500,259000,46
|
||||
20250508,130100,10469862250,259500,259000,259500,259000,13
|
||||
20250508,130000,10466493250,259000,259500,259500,259000,34
|
||||
20250508,125900,10457685250,259000,259000,259500,259000,42
|
||||
20250508,125800,10446797500,259500,259500,260000,259500,685
|
||||
20250508,125700,10269038500,259500,260000,260000,259500,17
|
||||
20250508,125600,10264626000,260000,259500,260000,259500,146
|
||||
20250508,125500,10226735000,259500,259500,259500,259000,99
|
||||
20250508,125400,10201047000,259000,259500,259500,259000,66
|
||||
20250508,125300,10183924500,259500,259250,259500,259000,27
|
||||
20250508,125200,10176925250,259000,259000,259500,259000,17
|
||||
20250508,125100,10172518750,259500,259000,259500,259000,682
|
||||
20250508,125000,9995559250,259000,259500,259500,259000,17
|
||||
20250508,124900,9991152750,259000,259500,259500,259000,58
|
||||
20250508,124800,9976109250,259000,259000,259500,259000,13
|
||||
20250508,124700,9972741000,259000,259500,259500,259000,34
|
||||
20250508,124600,9963922000,259000,259500,259500,259000,18
|
||||
20250508,124500,9959258000,259500,259500,259500,259000,13
|
||||
20250508,124400,9955889500,259000,259000,259500,259000,23
|
||||
20250508,124300,9949927500,259500,259500,260000,259000,2970
|
||||
20250508,124200,9179174750,260000,259500,260000,259500,18
|
||||
20250508,124100,9174501500,260000,260000,260000,259500,160
|
||||
20250508,124000,9132926250,259750,259500,260000,259500,231
|
||||
20250508,123900,9072867750,259500,259500,260000,259500,29
|
||||
20250508,123800,9065337750,259500,260000,260000,259500,26
|
||||
20250508,123700,9058586750,259500,260000,260000,259500,15
|
||||
20250508,123600,9054689750,260000,260000,260000,259500,163
|
||||
20250508,123500,9012330500,259500,260000,260000,259500,30
|
||||
20250508,123400,9004540500,259500,259500,260000,259500,212
|
||||
20250508,123300,8949425000,260000,260000,260000,259500,23
|
||||
20250508,123200,8943450000,259500,259500,260000,259500,232
|
||||
20250508,123100,8883184250,259500,259500,260000,259500,48
|
||||
20250508,123000,8870723750,260000,259500,260000,259500,115
|
||||
20250508,122900,8840828250,259500,259500,260000,259500,44
|
||||
20250508,122800,8829404250,260000,259500,260000,259500,47
|
||||
20250508,122700,8817194750,260000,259500,260000,259500,8
|
||||
20250508,122600,8815116750,260000,259500,260000,259500,119
|
||||
20250508,122500,8784186500,260000,260000,260000,259500,432
|
||||
20250508,122400,8672015500,259500,260000,260000,259500,23
|
||||
20250508,122300,8666043000,259500,259500,260000,259500,88
|
||||
20250508,122200,8643206500,260000,260000,260000,259500,41
|
||||
20250508,122100,8632560000,260000,259500,260000,259500,19
|
||||
20250508,122000,8627623250,259500,260000,260000,259500,27
|
||||
20250508,121900,8620612750,259500,260000,260000,259500,17
|
||||
20250508,121800,8616197250,260000,259500,260000,259500,25
|
||||
20250508,121700,8609703250,259500,259500,260000,259500,45
|
||||
20250508,121600,8598012750,259500,259000,259500,259000,111
|
||||
20250508,121500,8569210750,259500,259500,259500,259000,203
|
||||
20250508,121400,8516538250,259500,259500,259500,259000,513
|
||||
20250508,121300,8383422500,259000,259000,259500,259000,90
|
||||
20250508,121200,8360075500,259500,259500,259500,259000,22
|
||||
20250508,121100,8354373000,259000,259000,259500,259000,27
|
||||
20250508,121000,8347373000,259000,259000,259500,259000,19
|
||||
20250508,120900,8342447000,259000,259000,259500,259000,49
|
||||
20250508,120800,8329743250,259500,259500,259500,259000,21
|
||||
20250508,120700,8324297750,259000,259500,259500,259000,25
|
||||
20250508,120600,8317815750,259500,259000,259500,259000,67
|
||||
20250508,120500,8300449250,259000,259000,259500,259000,16
|
||||
20250508,120400,8296302250,259000,259000,259500,259000,115
|
||||
20250508,120300,8266465250,259000,259000,259500,259000,26
|
||||
20250508,120200,8259726500,259000,259500,259500,259000,39
|
||||
20250508,120100,8249610500,259000,259500,259500,259000,13
|
||||
20250508,120000,8246242500,259500,259500,259500,259000,222
|
||||
20250508,115900,8188738000,259000,259500,259500,259000,37
|
||||
20250508,115800,8179152000,259000,259000,259500,259000,45
|
||||
20250508,115700,8167483500,259000,259000,259500,259000,24
|
||||
20250508,115600,8161265250,259000,259000,259500,259000,45
|
||||
20250508,115500,8149601250,259500,259500,259500,259000,76
|
||||
20250508,115400,8129886750,259000,259500,259500,259000,43
|
||||
20250508,115300,8118736250,259000,259500,259500,259000,31
|
||||
20250508,115200,8110698250,259000,259000,259500,259000,38
|
||||
20250508,115100,8100849250,259000,259000,259500,259000,94
|
||||
20250508,115000,8076499500,259500,259000,259500,259000,38
|
||||
20250508,114900,8066643500,259500,259000,259500,259000,84
|
||||
20250508,114800,8044857000,259000,259500,259500,259000,16
|
||||
20250508,114700,8040709500,259000,259500,259500,259000,50
|
||||
20250508,114600,8027745250,259000,259000,259000,258500,199
|
||||
20250508,114500,7976209750,259000,259000,259000,258500,44
|
||||
20250508,114400,7964815750,258500,259000,259000,258500,16
|
||||
20250508,114300,7960678250,258500,258500,259000,258500,51
|
||||
20250508,114200,7947487750,259000,259000,259000,258500,34
|
||||
20250508,114100,7938687250,259000,258500,259000,258500,24
|
||||
20250508,114000,7932480000,259000,259000,259000,258500,11
|
||||
20250508,113900,7929635000,258500,259250,259250,258500,1132
|
||||
20250508,113800,7636456750,259000,259250,259250,259000,57
|
||||
20250508,113700,7621691250,259250,259250,259250,259000,255
|
||||
20250508,113600,7555642750,259000,259000,259250,259000,22
|
||||
20250508,113500,7549943000,259000,259250,259250,259000,27
|
||||
20250508,113400,7542945500,259000,259000,259250,259000,42
|
||||
20250508,113300,7532063250,259000,259500,259500,259000,46
|
||||
20250508,113200,7520134250,259000,259500,259500,259000,17
|
||||
20250508,113100,7515727250,259000,259000,259500,259000,333
|
||||
20250508,113000,7429460250,258500,258500,259000,258500,73
|
||||
20250508,112900,7410567000,258500,259000,259000,258500,33
|
||||
20250508,112800,7402027000,259000,259000,259000,258500,25
|
||||
20250508,112700,7395554000,258500,259000,259000,258500,98
|
||||
20250508,112600,7370181500,259000,258500,259000,258500,25
|
||||
20250508,112500,7363714000,258500,259000,259000,258500,145
|
||||
20250508,112400,7326167500,258500,258500,259000,258500,59
|
||||
20250508,112300,7310901750,259000,258500,259000,258500,17
|
||||
20250508,112200,7306504250,258500,258500,259000,258500,331
|
||||
20250508,112100,7220789750,259000,259000,259000,258500,216
|
||||
20250508,112000,7164849750,258500,259000,259000,258500,36
|
||||
20250508,111900,7155532250,258500,259000,259000,258500,23
|
||||
20250508,111800,7149585250,258500,258500,258750,258500,46
|
||||
20250508,111700,7137694000,258500,258500,259000,258500,28
|
||||
20250508,111600,7130454500,259000,258500,259000,258500,42
|
||||
20250508,111500,7119581000,259000,258500,259000,258500,88
|
||||
20250508,111400,7096829000,258500,258500,259000,258500,120
|
||||
20250508,111300,7065808000,258500,259000,259000,258500,114
|
||||
20250508,111200,7036335000,258500,259000,259000,258500,32
|
||||
20250508,111100,7028053750,258500,258500,259000,258500,15
|
||||
20250508,111000,7024173250,258500,258500,259000,258500,26
|
||||
20250508,110900,7017448750,258500,258750,259000,258500,63
|
||||
20250508,110800,7001149000,258500,259000,259000,258500,383
|
||||
20250508,110700,6902142000,258500,258500,259000,258500,389
|
||||
20250508,110600,6801584000,259000,258500,259000,258500,13
|
||||
20250508,110500,6798220500,259000,258500,259000,258500,42
|
||||
20250508,110400,6787352500,259000,258500,259000,258500,17
|
||||
20250508,110300,6782955500,258500,258500,259000,258500,12
|
||||
20250508,110200,6779852000,258750,258500,259000,258500,62
|
||||
20250508,110100,6763822750,258500,259000,259000,258500,39
|
||||
20250508,110000,6753725750,259000,259000,259000,258500,20
|
||||
20250508,105900,6748550750,258500,259000,259000,258500,19
|
||||
20250508,105800,6743636750,259000,258500,259000,258000,684
|
||||
20250508,105700,6566655750,258500,259250,259250,258000,1097
|
||||
20250508,105600,6282608000,259000,259500,259500,259000,12
|
||||
20250508,105500,6279497000,259500,259500,259500,259000,17
|
||||
20250508,105400,6275089500,259500,259500,259500,259000,152
|
||||
20250508,105300,6235652000,259500,259000,259500,259000,54
|
||||
20250508,105200,6221646500,259000,259000,259000,258500,828
|
||||
20250508,105100,6007202500,258500,258500,259000,258500,28
|
||||
20250508,105000,5999957750,258500,259000,259000,258500,28
|
||||
20250508,104900,5992708750,259000,259000,259000,258500,19
|
||||
20250508,104800,5987791750,258500,258500,259000,258500,36
|
||||
20250508,104700,5978478750,259000,258500,259000,258500,27
|
||||
20250508,104600,5971494250,258500,258500,259000,258500,52
|
||||
20250508,104500,5958035750,258500,258500,259000,258500,21
|
||||
20250508,104400,5952603000,258500,259000,259000,258500,19
|
||||
20250508,104300,5947686000,259000,259000,259000,258500,30
|
||||
20250508,104200,5939925500,258500,258500,259000,258500,27
|
||||
20250508,104100,5932935500,258500,258500,259000,258500,22
|
||||
20250508,104000,5927244000,259000,259000,259000,258500,33
|
||||
20250508,103900,5918704750,258500,259000,259000,258500,22
|
||||
20250508,103800,5913011000,258500,258000,259000,258000,140
|
||||
20250508,103700,5876809000,258500,258500,258500,258000,22
|
||||
20250508,103600,5871129500,258500,258500,258500,258000,23
|
||||
20250508,103500,5865190000,258000,258000,258500,257500,115
|
||||
20250508,103400,5835520250,257750,258000,258000,257500,32
|
||||
20250508,103300,5827268000,257500,257500,258000,257500,29
|
||||
20250508,103200,5819795250,257500,258500,258500,257500,416
|
||||
20250508,103100,5712482750,258000,258000,258500,258000,98
|
||||
20250508,103000,5687184250,258000,258000,258250,258000,40
|
||||
20250508,102900,5676863250,258000,258250,258500,258000,223
|
||||
20250508,102800,5619319250,258250,258000,258250,258000,68
|
||||
20250508,102700,5601774500,258000,258500,258500,258000,67
|
||||
20250508,102600,5584480250,258000,259000,259000,258000,1104
|
||||
20250508,102500,5298856000,259500,259000,259500,259000,94
|
||||
20250508,102400,5274496750,259500,259250,259500,259000,54
|
||||
20250508,102300,5260504500,259500,259250,259500,259000,151
|
||||
20250508,102200,5221364250,259250,259000,259500,259000,92
|
||||
20250508,102100,5197512750,259000,259000,259250,259000,99
|
||||
20250508,102000,5171871250,259500,259000,259500,259000,89
|
||||
20250508,101900,5148814750,259000,259000,259500,259000,80
|
||||
20250508,101800,5128079250,259000,259000,259500,259000,87
|
||||
20250508,101700,5105542250,259250,259000,259500,259000,75
|
||||
20250508,101600,5086107500,259000,259500,259500,259000,76
|
||||
20250508,101500,5066414250,259000,259500,259500,259000,221
|
||||
20250508,101400,5009099000,259500,259000,259500,259000,80
|
||||
20250508,101300,4988374750,259000,259500,259500,259000,73
|
||||
20250508,101200,4969448500,259000,259250,259500,259000,110
|
||||
20250508,101100,4940938500,259000,259000,259500,259000,56
|
||||
20250508,101000,4926432750,259000,259250,259250,259000,79
|
||||
20250508,100900,4905971250,259000,259000,259000,259000,51
|
||||
20250508,100800,4892762250,259000,259000,260000,259000,1539
|
||||
20250508,100700,4493410500,259500,259250,259500,259000,194
|
||||
20250508,100600,4443090250,259500,259000,259500,259000,96
|
||||
20250508,100500,4418215750,259000,259000,259500,259000,154
|
||||
20250508,100400,4378307000,259500,259000,259500,259000,124
|
||||
20250508,100300,4346163250,259500,259000,259500,259000,119
|
||||
20250508,100200,4315320750,259250,259000,259250,259000,45
|
||||
20250508,100100,4303664000,259250,259250,259250,259000,22
|
||||
20250508,100000,4297965000,259000,259250,259500,259000,63
|
||||
20250508,095900,4281633250,259250,259500,259500,259000,63
|
||||
20250508,095800,4265307000,259250,259750,260000,259000,602
|
||||
20250508,095700,4109093750,259500,260000,260000,259500,115
|
||||
20250508,095600,4079229000,260000,258750,260000,258500,1475
|
||||
20250508,095500,3696536000,258750,258750,259000,258500,37
|
||||
20250508,095400,3686963500,258750,258500,259000,258500,153
|
||||
20250508,095300,3647375250,258750,258750,259000,258500,243
|
||||
20250508,095200,3584451500,258500,259000,259000,258500,71
|
||||
20250508,095100,3566077000,259000,259000,259000,258500,76
|
||||
20250508,095000,3546418000,259000,258250,259000,258000,223
|
||||
20250508,094900,3488751750,258000,258250,258500,258000,117
|
||||
20250508,094800,3458523750,258000,258000,258500,257500,690
|
||||
20250508,094700,3280352750,257750,257750,258000,257500,112
|
||||
20250508,094600,3251477750,257500,257500,258000,257500,33
|
||||
20250508,094500,3242977250,257750,258000,258000,257500,96
|
||||
20250508,094400,3218230000,257500,257500,257750,257500,32
|
||||
20250508,094300,3209988250,258000,257500,258000,257500,117
|
||||
20250508,094200,3179818250,257500,257750,258000,257500,32
|
||||
20250508,094100,3171575000,258000,257500,258000,257500,70
|
||||
20250508,094000,3153541000,257500,257750,257750,257500,24
|
||||
20250508,093900,3147360000,257500,258000,258000,257500,51
|
||||
20250508,093800,3134225750,257500,257500,258000,257500,377
|
||||
20250508,093700,3036973500,257500,259500,259500,257500,1235
|
||||
20250508,093600,2717553000,259250,259000,259500,259000,36
|
||||
20250508,093500,2708223750,259000,259500,259500,259000,59
|
||||
20250508,093400,2692928000,259500,259500,259500,259000,135
|
||||
20250508,093300,2657905000,259250,259250,259500,259250,265
|
||||
20250508,093200,2589148250,259000,259000,259500,259000,76
|
||||
20250508,093100,2569436000,259000,259000,259500,258500,397
|
||||
20250508,093000,2466532750,258500,259000,259000,258500,44
|
||||
20250508,092900,2455143750,258500,259000,259000,258500,40
|
||||
20250508,092800,2444789750,259000,258500,259000,258500,1696
|
||||
20250508,092700,2006315250,258500,258500,259000,258500,47
|
||||
20250508,092600,1994162750,258500,258500,259000,258500,36
|
||||
20250508,092500,1984845250,258500,258500,259000,258500,32
|
||||
20250508,092400,1976564250,259000,259000,259000,258500,240
|
||||
20250508,092300,1914458750,259000,259000,259000,258750,26
|
||||
20250508,092200,1907730000,259000,258500,259000,258500,81
|
||||
20250508,092100,1886760250,259000,258500,259000,258500,841
|
||||
20250508,092000,1669252750,258250,258500,258500,258000,215
|
||||
20250508,091900,1613774000,258500,258000,258500,257500,242
|
||||
20250508,091800,1551333500,258000,257500,258000,257000,261
|
||||
20250508,091700,1484115500,257500,257500,257500,257000,10
|
||||
20250508,091600,1481543500,257500,258000,258000,257500,178
|
||||
20250508,091500,1435696250,258000,258000,258000,257750,32
|
||||
20250508,091400,1427442250,257750,257750,258000,257750,284
|
||||
20250508,091300,1354173750,257750,257500,258000,257250,55
|
||||
20250508,091200,1340011250,257000,257500,257500,257000,31
|
||||
20250508,091100,1332037750,257500,257500,258000,257500,293
|
||||
20250508,091000,1256582750,257000,258250,258250,256500,1326
|
||||
20250508,090900,914836500,258000,258000,258500,258000,43
|
||||
20250508,090800,903740500,258000,258500,258500,258000,70
|
||||
20250508,090700,885655000,258000,258000,258500,258000,72
|
||||
20250508,090600,867064000,258000,258500,258500,258000,26
|
||||
20250508,090500,860352000,258000,258000,258500,257500,142
|
||||
20250508,090400,823716000,258000,258000,258000,257500,241
|
||||
20250508,090300,761546000,258000,257500,258000,257500,346
|
||||
20250508,090200,672432500,257500,257000,258000,257000,47
|
||||
20250508,090100,660333500,257000,257500,257500,256500,797
|
||||
20250508,090000,455329000,257000,256000,258000,256000,1776
|
||||
|
Reference in New Issue
Block a user