Update 2025-05-08 2733 candle_min
This commit is contained in:
586
013580/min/candle-20250508.csv
Normal file
586
013580/min/candle-20250508.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,184300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,184200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,184100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,184000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,183000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,182000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,181300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,181000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,180000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,175000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,174300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,174000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,173000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,172000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,171300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,171000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,170000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,165000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,164300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,164000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,163000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,162000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,161300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,161000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,160000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,155000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154400,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,154300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,154000,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153900,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153800,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153700,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153600,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153500,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153400,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153300,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153200,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153100,37050361525,26800,26800,26800,26800,0
|
||||
20250508,153000,37050361525,26800,26800,26800,26800,16900
|
||||
20250508,152900,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152800,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152700,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152600,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152500,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152400,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152300,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152200,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152100,36597441525,26800,26800,26800,26800,0
|
||||
20250508,152000,36597441525,26800,26800,26800,26800,0
|
||||
20250508,151900,36597441525,26800,26900,26950,26800,9103
|
||||
20250508,151800,36352860925,26950,26850,26950,26850,5615
|
||||
20250508,151700,36201703050,26900,26800,26900,26800,11132
|
||||
20250508,151600,35902451500,26850,26750,26850,26750,4237
|
||||
20250508,151500,35788844250,26750,26750,26800,26750,2335
|
||||
20250508,151400,35726363200,26750,26700,26800,26650,4265
|
||||
20250508,151300,35612415825,26700,26650,26700,26650,2648
|
||||
20250508,151200,35541757775,26650,26650,26750,26650,3077
|
||||
20250508,151100,35459647800,26700,26700,26700,26650,3493
|
||||
20250508,151000,35366507600,26700,26650,26750,26650,4283
|
||||
20250508,150900,35252157075,26700,26650,26700,26650,2648
|
||||
20250508,150800,35181475725,26650,26650,26750,26600,5485
|
||||
20250508,150700,35035122125,26700,26700,26750,26650,4554
|
||||
20250508,150600,34913473575,26750,26800,26850,26700,3483
|
||||
20250508,150500,34820334925,26750,26650,26950,26600,29578
|
||||
20250508,150400,34027543775,26650,26700,26750,26650,11806
|
||||
20250508,150300,33712615375,26700,26700,26750,26700,3860
|
||||
20250508,150200,33609532125,26700,26750,26800,26700,5581
|
||||
20250508,150100,33460057775,26750,26700,26800,26700,3561
|
||||
20250508,150000,33364837575,26700,26700,26750,26700,2130
|
||||
20250508,145900,33307959575,26700,26700,26750,26700,1168
|
||||
20250508,145800,33276758425,26700,26800,26800,26650,5752
|
||||
20250508,145700,33123095875,26800,26800,26800,26750,428
|
||||
20250508,145600,33111632025,26800,26700,26850,26700,4480
|
||||
20250508,145500,32991691150,26700,26700,26750,26700,2744
|
||||
20250508,145400,32918408500,26700,26700,26750,26650,5827
|
||||
20250508,145300,32762825475,26700,26800,26800,26700,2361
|
||||
20250508,145200,32699750275,26750,26850,26850,26750,6842
|
||||
20250508,145100,32516198925,26800,26700,26850,26700,6316
|
||||
20250508,145000,32347271475,26700,26600,26700,26600,3076
|
||||
20250508,144900,32265211125,26650,26750,26750,26550,8474
|
||||
20250508,144800,32039354125,26700,26700,26900,26625,25297
|
||||
20250508,144700,31362634625,26700,26550,26700,26500,5851
|
||||
20250508,144600,31206913500,26550,26600,26600,26500,2149
|
||||
20250508,144500,31149868400,26600,26600,26600,26550,1884
|
||||
20250508,144400,31099762000,26600,26550,26650,26550,7297
|
||||
20250508,144300,30905737500,26550,26350,26600,26350,4562
|
||||
20250508,144200,30784857500,26400,26350,26400,26300,1806
|
||||
20250508,144100,30737286500,26300,26300,26350,26300,567
|
||||
20250508,144000,30722361100,26350,26350,26350,26300,753
|
||||
20250508,143900,30702524700,26350,26350,26400,26300,1198
|
||||
20250508,143800,30670961650,26300,26325,26350,26300,1345
|
||||
20250508,143700,30635567700,26350,26350,26350,26250,2365
|
||||
20250508,143600,30573343900,26300,26450,26450,26300,2388
|
||||
20250508,143500,30510382450,26450,26450,26500,26450,705
|
||||
20250508,143400,30491713250,26450,26500,26500,26450,917
|
||||
20250508,143300,30467429500,26500,26500,26550,26500,2041
|
||||
20250508,143200,30413322500,26500,26425,26500,26350,2723
|
||||
20250508,143100,30341387575,26400,26450,26450,26400,913
|
||||
20250508,143000,30317249425,26400,26400,26450,26400,2695
|
||||
20250508,142900,30246066575,26450,26450,26450,26400,623
|
||||
20250508,142800,30229602975,26450,26450,26450,26400,811
|
||||
20250508,142700,30208156875,26500,26400,26500,26400,1536
|
||||
20250508,142600,30167548375,26400,26450,26500,26400,828
|
||||
20250508,142500,30145642425,26450,26550,26600,26450,1954
|
||||
20250508,142400,30093811475,26550,26400,26600,26400,3180
|
||||
20250508,142300,30009478725,26400,26400,26475,26400,1036
|
||||
20250508,142200,29982082700,26400,26400,26450,26400,645
|
||||
20250508,142100,29965049300,26400,26400,26450,26400,275
|
||||
20250508,142000,29957783650,26450,26500,26500,26400,3393
|
||||
20250508,141900,29867946150,26500,26450,26500,26450,1196
|
||||
20250508,141800,29836305950,26400,26450,26450,26400,1003
|
||||
20250508,141700,29809786450,26450,26450,26450,26400,1481
|
||||
20250508,141600,29770645450,26400,26550,26550,26400,5501
|
||||
20250508,141500,29624981300,26550,26600,26600,26550,1989
|
||||
20250508,141400,29572137500,26600,26600,26650,26600,1556
|
||||
20250508,141300,29530735500,26600,26650,26650,26550,3119
|
||||
20250508,141200,29447735300,26600,26600,26650,26550,2631
|
||||
20250508,141100,29377752700,26600,26600,26700,26550,8536
|
||||
20250508,141000,29150413125,26600,26500,26600,26400,6913
|
||||
20250508,140900,28967101475,26500,26450,26550,26400,3735
|
||||
20250508,140800,28868216775,26400,26500,26500,26350,1580
|
||||
20250508,140700,28826483925,26500,26425,26500,26400,3998
|
||||
20250508,140600,28720643650,26425,26300,26500,26300,4983
|
||||
20250508,140500,28589159175,26300,26150,26350,26150,1820
|
||||
20250508,140400,28541363175,26150,26100,26150,26100,2396
|
||||
20250508,140300,28478752675,26100,26100,26100,26050,697
|
||||
20250508,140200,28460561575,26100,26100,26100,26100,330
|
||||
20250508,140100,28451948575,26100,26100,26100,26050,515
|
||||
20250508,140000,28438518725,26100,26100,26100,26050,1944
|
||||
20250508,135900,28387820725,26100,26100,26100,26050,248
|
||||
20250508,135800,28381349425,26050,26100,26150,26050,1955
|
||||
20250508,135700,28330367675,26100,26100,26150,26100,237
|
||||
20250508,135600,28324181425,26100,26050,26100,26050,597
|
||||
20250508,135500,28308626975,26050,26050,26100,26000,1601
|
||||
20250508,135400,28266935525,26050,26100,26100,26000,623
|
||||
20250508,135300,28250712725,26050,26050,26100,26050,1365
|
||||
20250508,135200,28215152925,26050,26075,26100,26050,666
|
||||
20250508,135100,28197803325,26000,26050,26100,26000,3953
|
||||
20250508,135000,28094828925,26100,26050,26100,26050,668
|
||||
20250508,134900,28077423175,26050,26100,26150,26050,768
|
||||
20250508,134800,28057381775,26100,26150,26150,26050,1460
|
||||
20250508,134700,28019274925,26150,26100,26150,26100,1084
|
||||
20250508,134600,27990980450,26150,26150,26150,26100,261
|
||||
20250508,134500,27984162175,26150,26200,26200,26125,813
|
||||
20250508,134400,27962901775,26150,26200,26200,26150,1220
|
||||
20250508,134300,27930970475,26200,26200,26200,26150,514
|
||||
20250508,134200,27917526575,26200,26150,26200,26150,750
|
||||
20250508,134100,27897905425,26200,26175,26200,26150,782
|
||||
20250508,134000,27877423500,26200,26200,26200,26150,262
|
||||
20250508,133900,27870566950,26150,26150,26200,26150,211
|
||||
20250508,133800,27865048000,26200,26150,26200,26100,1144
|
||||
20250508,133700,27835115600,26150,26225,26250,26150,3140
|
||||
20250508,133600,27752966800,26225,26250,26250,26225,585
|
||||
20250508,133500,27737623050,26225,26150,26250,26125,2740
|
||||
20250508,133400,27665960175,26125,26100,26150,26100,413
|
||||
20250508,133300,27655169550,26100,26150,26150,26100,2780
|
||||
20250508,133200,27582586600,26150,26200,26200,26150,2228
|
||||
20250508,133100,27524315100,26200,26250,26250,26200,1102
|
||||
20250508,133000,27495435650,26250,26200,26250,26200,382
|
||||
20250508,132900,27485418350,26150,26200,26200,26150,1208
|
||||
20250508,132800,27453780900,26200,26150,26200,26150,1439
|
||||
20250508,132700,27416110050,26200,26250,26250,26150,3220
|
||||
20250508,132600,27331786050,26300,26200,26300,26150,939
|
||||
20250508,132500,27307135300,26200,26350,26350,26200,3642
|
||||
20250508,132400,27211597625,26350,26400,26450,26350,1510
|
||||
20250508,132300,27171778325,26450,26300,26450,26300,2445
|
||||
20250508,132200,27107325575,26300,26350,26400,26300,1585
|
||||
20250508,132100,27065580125,26350,26250,26400,26250,1444
|
||||
20250508,132000,27027534925,26250,26300,26350,26250,1423
|
||||
20250508,131900,26990140275,26250,26450,26450,26250,8405
|
||||
20250508,131800,26768824325,26450,26600,26600,26450,2919
|
||||
20250508,131700,26691453875,26550,26650,26650,26500,4538
|
||||
20250508,131600,26570872875,26650,26700,26700,26500,6253
|
||||
20250508,131500,26404448875,26650,26750,26800,26650,7729
|
||||
20250508,131400,26197852425,26750,26550,26800,26550,11098
|
||||
20250508,131300,25901657875,26550,26600,26650,26500,6689
|
||||
20250508,131200,25723919925,26600,26900,26950,26550,25943
|
||||
20250508,131100,25029492575,26900,26300,26950,26250,52210
|
||||
20250508,131000,23634208225,26300,26200,26350,26150,5406
|
||||
20250508,130900,23492233375,26150,26150,26200,26150,1215
|
||||
20250508,130800,23460428525,26150,26150,26150,26100,1283
|
||||
20250508,130700,23426883575,26150,26150,26200,26100,3650
|
||||
20250508,130600,23331344425,26150,26100,26150,26100,466
|
||||
20250508,130500,23319168975,26100,26100,26100,26050,1224
|
||||
20250508,130400,23287241925,26100,26000,26100,26000,3217
|
||||
20250508,130300,23203453625,26000,26000,26000,25950,2036
|
||||
20250508,130200,23150558250,26000,25950,26000,25950,955
|
||||
20250508,130100,23125758700,26000,26000,26050,25950,3423
|
||||
20250508,130000,23036826850,26000,26050,26100,26000,2276
|
||||
20250508,125900,22977557800,26050,26100,26150,26050,994
|
||||
20250508,125800,22951622850,26100,26100,26150,26050,3097
|
||||
20250508,125700,22870844300,26050,26200,26250,26050,8092
|
||||
20250508,125600,22659036600,26200,26000,26250,26000,7835
|
||||
20250508,125500,22454475075,26050,25950,26050,25900,4832
|
||||
20250508,125400,22329084275,25950,25950,26000,25950,1010
|
||||
20250508,125300,22302852175,25950,25900,25950,25850,6080
|
||||
20250508,125200,22145287375,25900,25950,26000,25900,3943
|
||||
20250508,125100,22043100925,25950,26000,26050,25950,18129
|
||||
20250508,125000,21571823275,26050,26050,26050,26000,455
|
||||
20250508,124900,21559986175,26050,26100,26100,26050,910
|
||||
20250508,124800,21536280625,26050,26050,26050,26000,266
|
||||
20250508,124700,21529351575,26050,26050,26050,26000,1535
|
||||
20250508,124600,21489434775,26100,26050,26100,26000,1488
|
||||
20250508,124500,21450722875,26050,26050,26100,26050,2317
|
||||
20250508,124400,21390356225,26100,26125,26150,26050,1788
|
||||
20250508,124300,21343691625,26150,26150,26150,26150,276
|
||||
20250508,124200,21336474225,26100,26125,26150,26100,229
|
||||
20250508,124100,21330488375,26150,26100,26150,26100,105
|
||||
20250508,124000,21327744375,26100,26150,26200,26100,869
|
||||
20250508,123900,21305043250,26200,26150,26200,26150,583
|
||||
20250508,123800,21289797750,26150,26150,26150,26100,704
|
||||
20250508,123700,21271392900,26150,26150,26150,26150,250
|
||||
20250508,123600,21264855400,26100,26050,26100,26050,913
|
||||
20250508,123500,21241032500,26050,26100,26100,26050,1299
|
||||
20250508,123400,21207148250,26150,26100,26150,26100,515
|
||||
20250508,123300,21193705350,26100,26150,26150,26100,383
|
||||
20250508,123200,21183707350,26150,26050,26150,26050,1503
|
||||
20250508,123100,21144504000,26050,26100,26100,26050,212
|
||||
20250508,123000,21138980350,26100,26100,26100,26050,564
|
||||
20250508,122900,21124287850,26100,26050,26100,26050,242
|
||||
20250508,122800,21117976700,26050,26050,26100,26050,189
|
||||
20250508,122700,21113052850,26050,26050,26050,26050,793
|
||||
20250508,122600,21092395200,26050,26100,26100,26050,939
|
||||
20250508,122500,21067933300,26100,26050,26100,26050,1091
|
||||
20250508,122400,21039497800,26100,26100,26100,26050,275
|
||||
20250508,122300,21032333075,26100,26100,26125,26100,1255
|
||||
20250508,122200,20999577525,26100,26150,26150,26100,604
|
||||
20250508,122100,20983790325,26150,26100,26150,26050,1124
|
||||
20250508,122000,20954405125,26150,26000,26150,26000,5984
|
||||
20250508,121900,20798590025,26050,26050,26050,26000,1355
|
||||
20250508,121800,20763301675,26050,26050,26100,26050,373
|
||||
20250508,121700,20753584125,26100,26050,26100,26050,101
|
||||
20250508,121600,20750948525,26100,26100,26100,26050,273
|
||||
20250508,121500,20743824875,26100,26050,26100,26000,1293
|
||||
20250508,121400,20710136825,26100,26050,26100,26050,735
|
||||
20250508,121300,20690989425,26050,26050,26050,26050,969
|
||||
20250508,121200,20665746975,26050,26050,26100,26050,127
|
||||
20250508,121100,20662438575,26050,26050,26100,26050,711
|
||||
20250508,121000,20643916725,26050,26050,26100,26050,1797
|
||||
20250508,120900,20597104825,26050,26050,26100,26050,423
|
||||
20250508,120800,20586081375,26050,26075,26100,26050,1189
|
||||
20250508,120700,20555081350,26050,26100,26100,26050,751
|
||||
20250508,120600,20535507250,26100,26000,26100,26000,3266
|
||||
20250508,120500,20450381825,26000,26050,26050,26000,4312
|
||||
20250508,120400,20338179825,26050,26000,26050,26000,1747
|
||||
20250508,120300,20292703525,26000,26050,26050,26000,8319
|
||||
20250508,120200,20076145075,26050,26100,26100,26050,10034
|
||||
20250508,120100,19814630225,26100,26100,26150,26100,1415
|
||||
20250508,120000,19777698675,26150,26150,26150,26100,390
|
||||
20250508,115900,19767508275,26200,26150,26200,26100,590
|
||||
20250508,115800,19752078925,26150,26100,26150,26100,1311
|
||||
20250508,115700,19717841025,26100,26100,26200,26100,49
|
||||
20250508,115600,19716561825,26100,26150,26200,26100,166
|
||||
20250508,115500,19712222575,26200,26200,26200,26100,982
|
||||
20250508,115400,19686572125,26200,26200,26200,26150,313
|
||||
20250508,115300,19678383500,26200,26150,26200,26150,574
|
||||
20250508,115200,19663373350,26150,26100,26150,26100,520
|
||||
20250508,115100,19649784200,26150,26150,26150,26100,341
|
||||
20250508,115000,19640867150,26150,26100,26150,26100,691
|
||||
20250508,114900,19622815500,26100,26100,26125,26100,696
|
||||
20250508,114800,19604649875,26100,26150,26150,26100,438
|
||||
20250508,114700,19593202050,26150,26150,26150,26100,487
|
||||
20250508,114600,19580467150,26150,26150,26150,26100,429
|
||||
20250508,114500,19569249450,26150,26100,26150,26100,2155
|
||||
20250508,114400,19512946950,26150,26150,26150,26100,543
|
||||
20250508,114300,19498760050,26150,26150,26150,26100,530
|
||||
20250508,114200,19484901600,26100,26100,26150,26100,1480
|
||||
20250508,114100,19446269050,26150,26100,26150,26100,2151
|
||||
20250508,114000,19390097400,26150,26100,26150,26100,1521
|
||||
20250508,113900,19350391850,26100,26150,26150,26100,1002
|
||||
20250508,113800,19324211800,26150,26150,26150,26100,3173
|
||||
20250508,113700,19241247400,26150,26150,26200,26150,340
|
||||
20250508,113600,19232356350,26150,26150,26200,26150,1308
|
||||
20250508,113500,19198151900,26200,26150,26200,26150,1505
|
||||
20250508,113400,19158767100,26150,26150,26200,26150,2127
|
||||
20250508,113300,19103090300,26150,26200,26200,26150,232
|
||||
20250508,113200,19097021750,26200,26250,26250,26150,1077
|
||||
20250508,113100,19068828300,26250,26275,26300,26250,889
|
||||
20250508,113000,19045481350,26300,26150,26300,26150,3045
|
||||
20250508,112900,18965698450,26150,26150,26200,26150,1045
|
||||
20250508,112800,18938371650,26150,26150,26150,26100,669
|
||||
20250508,112700,18920877350,26150,26200,26200,26150,4515
|
||||
20250508,112600,18802801025,26150,26150,26200,26150,920
|
||||
20250508,112500,18778725675,26200,26150,26200,26150,666
|
||||
20250508,112400,18761302425,26200,26150,26200,26150,913
|
||||
20250508,112300,18737417625,26150,26200,26200,26150,382
|
||||
20250508,112200,18727426650,26200,26150,26200,26150,159
|
||||
20250508,112100,18723267800,26150,26175,26200,26150,318
|
||||
20250508,112000,18714951725,26150,26150,26200,26150,1532
|
||||
20250508,111900,18674889375,26150,26150,26150,26150,608
|
||||
20250508,111800,18658990175,26150,26200,26200,26150,365
|
||||
20250508,111700,18649442475,26150,26200,26200,26150,703
|
||||
20250508,111600,18631031825,26200,26250,26250,26200,1733
|
||||
20250508,111500,18585619625,26200,26200,26200,26150,1418
|
||||
20250508,111400,18548487825,26200,26150,26250,26150,2875
|
||||
20250508,111300,18473159975,26150,26200,26200,26150,631
|
||||
20250508,111200,18456640875,26200,26200,26200,26150,1118
|
||||
20250508,111100,18427396425,26200,26200,26200,26150,352
|
||||
20250508,111000,18418175100,26200,26150,26200,26150,2079
|
||||
20250508,110900,18363756650,26150,26150,26200,26150,640
|
||||
20250508,110800,18347020500,26150,26150,26150,26150,1157
|
||||
20250508,110700,18316764950,26200,26100,26200,26100,1060
|
||||
20250508,110600,18289054675,26150,26150,26200,26100,1611
|
||||
20250508,110500,18246925075,26200,26175,26200,26150,1963
|
||||
20250508,110400,18195591675,26200,26200,26200,26150,766
|
||||
20250508,110300,18175555375,26150,26200,26200,26150,1573
|
||||
20250508,110200,18134352075,26200,26200,26250,26200,839
|
||||
20250508,110100,18112364175,26200,26200,26200,26200,425
|
||||
20250508,110000,18101229175,26200,26200,26250,26200,2300
|
||||
20250508,105900,18040968775,26200,26200,26250,26200,742
|
||||
20250508,105800,18021518325,26200,26200,26250,26200,2054
|
||||
20250508,105700,17967627975,26250,26250,26250,26200,568
|
||||
20250508,105600,17952728975,26250,26250,26250,26200,486
|
||||
20250508,105500,17939979525,26250,26200,26250,26200,1697
|
||||
20250508,105400,17895502175,26150,26200,26200,26150,895
|
||||
20250508,105300,17872089725,26150,26150,26200,26150,1852
|
||||
20250508,105200,17823659375,26150,26200,26200,26150,1338
|
||||
20250508,105100,17788645425,26150,26200,26250,26150,2108
|
||||
20250508,105000,17733442975,26250,26250,26300,26200,181
|
||||
20250508,104900,17728694975,26250,26225,26250,26150,1601
|
||||
20250508,104800,17686734525,26250,26200,26250,26200,1320
|
||||
20250508,104700,17652150325,26250,26250,26250,26200,267
|
||||
20250508,104600,17645146425,26250,26250,26250,26200,405
|
||||
20250508,104500,17634535075,26250,26250,26250,26200,610
|
||||
20250508,104400,17618551725,26250,26200,26250,26200,795
|
||||
20250508,104300,17597718425,26200,26200,26250,26200,361
|
||||
20250508,104200,17588258175,26200,26300,26300,26150,1862
|
||||
20250508,104100,17539453775,26250,26300,26300,26250,1002
|
||||
20250508,104000,17513107075,26300,26200,26350,26200,2977
|
||||
20250508,103900,17434939625,26200,26150,26250,26150,2391
|
||||
20250508,103800,17372312625,26200,26150,26200,26150,1202
|
||||
20250508,103700,17340862275,26150,26150,26150,26150,1923
|
||||
20250508,103600,17290575825,26150,26150,26150,26100,1557
|
||||
20250508,103500,17249878475,26200,26150,26200,26150,1600
|
||||
20250508,103400,17208023775,26150,26150,26200,26150,508
|
||||
20250508,103300,17194732425,26150,26250,26250,26150,1475
|
||||
20250508,103200,17156097075,26200,26300,26300,26150,4473
|
||||
20250508,103100,17038736625,26300,26350,26350,26250,3443
|
||||
20250508,103000,16948160825,26350,26500,26550,26350,5496
|
||||
20250508,102900,16802827525,26500,26450,26500,26450,2454
|
||||
20250508,102800,16737839275,26450,26400,26450,26350,2387
|
||||
20250508,102700,16674777500,26400,26250,26400,26250,1645
|
||||
20250508,102600,16631483250,26250,26400,26400,26250,5643
|
||||
20250508,102500,16482960850,26400,26350,26400,26350,1147
|
||||
20250508,102400,16452710900,26350,26350,26450,26350,4478
|
||||
20250508,102300,16334465050,26350,26250,26350,26200,5598
|
||||
20250508,102200,16187184300,26300,26250,26300,26200,1644
|
||||
20250508,102100,16144040000,26250,26200,26250,26100,3200
|
||||
20250508,102000,16060180050,26100,26150,26200,26100,2331
|
||||
20250508,101900,15999257800,26150,26150,26150,26150,1419
|
||||
20250508,101800,15962150950,26150,26100,26200,26100,1902
|
||||
20250508,101700,15912415650,26200,26100,26200,26100,3501
|
||||
20250508,101600,15820961625,26150,26150,26200,26100,3300
|
||||
20250508,101500,15734689825,26150,26100,26250,26100,7141
|
||||
20250508,101400,15547901175,26100,26200,26200,26100,4575
|
||||
20250508,101300,15428239775,26200,26150,26200,26150,1988
|
||||
20250508,101200,15376240725,26200,26200,26200,26150,911
|
||||
20250508,101100,15352394750,26150,26200,26250,26150,2057
|
||||
20250508,101000,15298525900,26200,26200,26250,26200,1073
|
||||
20250508,100900,15270411650,26200,26150,26250,26150,2215
|
||||
20250508,100800,15212402800,26150,26200,26200,26150,2492
|
||||
20250508,100700,15147134825,26150,26200,26250,26150,2565
|
||||
20250508,100600,15079934675,26250,26150,26250,26150,1854
|
||||
20250508,100500,15031338325,26150,26200,26200,26150,2288
|
||||
20250508,100400,14971506300,26150,26150,26200,26150,2538
|
||||
20250508,100300,14905080950,26150,26300,26300,26100,8760
|
||||
20250508,100200,14675782800,26300,26300,26350,26250,8239
|
||||
20250508,100100,14459090500,26300,26250,26300,26250,2370
|
||||
20250508,100000,14396861450,26250,26250,26300,26250,727
|
||||
20250508,095900,14377752050,26300,26250,26300,26250,1159
|
||||
20250508,095800,14347320250,26250,26200,26350,26200,4605
|
||||
20250508,095700,14226338800,26250,26200,26250,26200,1061
|
||||
20250508,095600,14198529000,26200,26225,26225,26150,2138
|
||||
20250508,095500,14142538025,26200,26250,26300,26200,3642
|
||||
20250508,095400,14047038275,26250,26150,26250,26150,2979
|
||||
20250508,095300,13968947825,26150,26300,26300,26150,7593
|
||||
20250508,095200,13770044825,26250,26350,26350,26250,1470
|
||||
20250508,095100,13731395575,26350,26300,26400,26250,4162
|
||||
20250508,095000,13621758675,26250,26250,26250,26200,3815
|
||||
20250508,094900,13521698150,26250,26250,26300,26250,5358
|
||||
20250508,094800,13380969750,26250,26400,26400,26250,3382
|
||||
20250508,094700,13292072225,26350,26400,26400,26300,2514
|
||||
20250508,094600,13225814625,26400,26400,26450,26350,3867
|
||||
20250508,094500,13123730725,26400,26300,26450,26300,3309
|
||||
20250508,094400,13036472275,26300,26300,26350,26250,2887
|
||||
20250508,094300,12960579625,26300,26400,26400,26300,3592
|
||||
20250508,094200,12865944775,26450,26450,26450,26350,1997
|
||||
20250508,094100,12813236375,26400,26400,26450,26400,1670
|
||||
20250508,094000,12769108525,26450,26400,26450,26400,659
|
||||
20250508,093900,12751705725,26400,26450,26450,26350,3510
|
||||
20250508,093800,12659018350,26450,26450,26450,26400,995
|
||||
20250508,093700,12632713775,26450,26450,26500,26400,1867
|
||||
20250508,093600,12583313675,26450,26450,26500,26400,1535
|
||||
20250508,093500,12542704425,26450,26350,26450,26350,2388
|
||||
20250508,093400,12479719975,26350,26350,26400,26300,4479
|
||||
20250508,093300,12361850175,26350,26150,26350,26150,5079
|
||||
20250508,093200,12228615425,26150,26325,26350,26150,9812
|
||||
20250508,093100,11971205050,26350,26250,26400,26250,5588
|
||||
20250508,093000,11824284325,26250,26350,26400,26250,6214
|
||||
20250508,092900,11660834375,26400,26350,26450,26350,1945
|
||||
20250508,092800,11609525475,26350,26550,26600,26350,5377
|
||||
20250508,092700,11467141375,26550,26600,26650,26500,3794
|
||||
20250508,092600,11366326725,26550,26700,26750,26500,6640
|
||||
20250508,092500,11189664675,26700,26700,26800,26650,5294
|
||||
20250508,092400,11048140425,26750,26600,26750,26500,9388
|
||||
20250508,092300,10798647475,26600,26300,26650,26300,9764
|
||||
20250508,092200,10539795325,26300,26350,26350,26300,2714
|
||||
20250508,092100,10468410225,26350,26400,26400,26250,10442
|
||||
20250508,092000,10193668350,26350,26400,26400,26350,795
|
||||
20250508,091900,10172690850,26400,26350,26400,26350,2881
|
||||
20250508,091800,10096705850,26350,26350,26500,26300,6996
|
||||
20250508,091700,9912138400,26300,26300,26400,26250,8149
|
||||
20250508,091600,9697765750,26300,26450,26450,26300,6770
|
||||
20250508,091500,9519236525,26450,26400,26500,26250,10338
|
||||
20250508,091400,9246234025,26350,26250,26400,26200,10320
|
||||
20250508,091300,8974910425,26250,26325,26400,26200,16992
|
||||
20250508,091200,8527727000,26350,26600,26700,26350,21953
|
||||
20250508,091100,7945593350,26600,26750,26800,26600,9439
|
||||
20250508,091000,7694151650,26750,26850,26900,26550,19156
|
||||
20250508,090900,7182787600,26850,27100,27150,26850,19390
|
||||
20250508,090800,6658557900,27100,26850,27150,26800,9321
|
||||
20250508,090700,6407380600,26850,26800,26950,26700,15287
|
||||
20250508,090600,5997355100,26750,27250,27250,26600,17742
|
||||
20250508,090500,5521317325,27250,26450,27300,26350,22428
|
||||
20250508,090400,4920030300,26450,26300,26600,26200,24187
|
||||
20250508,090300,4279862100,26250,26400,26400,26100,36534
|
||||
20250508,090200,3322213650,26400,26800,26950,26250,42195
|
||||
20250508,090100,2202617975,26700,27400,27450,26700,37063
|
||||
20250508,090000,1201045125,27450,27200,27450,27150,43223
|
||||
|
Reference in New Issue
Block a user