Update 2025-05-08 2733 candle_min
This commit is contained in:
594
023160/min/candle-20250508.csv
Normal file
594
023160/min/candle-20250508.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,185100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,185000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,184000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,183000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,182100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,182000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,181000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,180000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,175100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,175000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,174000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,173000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,172100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,172000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,171000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,170000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,165100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,165000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,164000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,163000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,162100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,162000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,161000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,160000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155200,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,155100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,155000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,154000,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153900,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153800,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153700,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153600,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153500,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153400,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153300,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153200,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153100,3339015000,21300,21300,21300,21300,0
|
||||
20250508,153000,3339015000,21300,21300,21300,21300,2286
|
||||
20250508,152900,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152800,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152700,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152600,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152500,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152400,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152300,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152200,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152100,3290323200,21350,21350,21350,21350,0
|
||||
20250508,152000,3290323200,21350,21350,21350,21350,0
|
||||
20250508,151900,3290323200,21350,21350,21350,21350,108
|
||||
20250508,151800,3288017400,21300,21250,21350,21250,357
|
||||
20250508,151700,3280413300,21250,21250,21300,21250,170
|
||||
20250508,151600,3276793100,21250,21250,21300,21250,166
|
||||
20250508,151500,3273257850,21300,21300,21300,21250,44
|
||||
20250508,151400,3272321200,21250,21250,21300,21250,1817
|
||||
20250508,151300,3233619800,21250,21300,21300,21250,30
|
||||
20250508,151200,3232981350,21250,21300,21300,21250,1210
|
||||
20250508,151100,3207209050,21300,21250,21300,21250,378
|
||||
20250508,151000,3199160750,21250,21250,21300,21250,83
|
||||
20250508,150900,3197396950,21250,21250,21300,21250,76
|
||||
20250508,150800,3195780900,21250,21300,21300,21250,282
|
||||
20250508,150700,3189787250,21250,21250,21300,21250,59
|
||||
20250508,150600,3188533450,21300,21250,21300,21250,21
|
||||
20250508,150500,3188087000,21250,21250,21250,21250,10
|
||||
20250508,150400,3187874500,21250,21300,21350,21250,392
|
||||
20250508,150300,3179536000,21300,21300,21350,21300,17
|
||||
20250508,150200,3179173700,21300,21300,21300,21250,138
|
||||
20250508,150100,3176234400,21250,21350,21350,21250,1100
|
||||
20250508,150000,3152804450,21300,21300,21350,21300,23
|
||||
20250508,145900,3152314500,21300,21350,21350,21300,360
|
||||
20250508,145800,3144632700,21400,21300,21400,21300,251
|
||||
20250508,145700,3139266775,21350,21300,21350,21300,19
|
||||
20250508,145600,3138861975,21300,21300,21350,21300,593
|
||||
20250508,145500,3126209825,21300,21350,21350,21300,493
|
||||
20250508,145400,3115696150,21350,21300,21350,21300,58
|
||||
20250508,145300,3114457900,21300,21350,21400,21300,595
|
||||
20250508,145200,3101761950,21300,21350,21350,21300,368
|
||||
20250508,145100,3093920575,21350,21300,21350,21300,30
|
||||
20250508,145000,3093281350,21300,21300,21350,21300,234
|
||||
20250508,144900,3088296500,21300,21300,21350,21300,86
|
||||
20250508,144800,3086462350,21300,21350,21350,21300,276
|
||||
20250508,144700,3080574475,21300,21300,21350,21300,260
|
||||
20250508,144600,3075024375,21300,21375,21375,21300,335
|
||||
20250508,144500,3067885325,21350,21350,21350,21350,600
|
||||
20250508,144400,3055075325,21350,21350,21350,21350,22
|
||||
20250508,144300,3054605625,21350,21350,21350,21350,262
|
||||
20250508,144200,3049011925,21350,21350,21400,21350,273
|
||||
20250508,144100,3043183275,21400,21450,21450,21400,1252
|
||||
20250508,144000,3016389150,21400,21450,21450,21400,1167
|
||||
20250508,143900,2991414000,21400,21400,21450,21400,1232
|
||||
20250508,143800,2965047875,21450,21400,21450,21400,580
|
||||
20250508,143700,2952609725,21450,21450,21450,21400,334
|
||||
20250508,143600,2945460350,21400,21400,21450,21400,226
|
||||
20250508,143500,2940622600,21400,21400,21450,21400,278
|
||||
20250508,143400,2934672025,21450,21450,21450,21400,964
|
||||
20250508,143300,2914040625,21400,21400,21450,21400,288
|
||||
20250508,143200,2907876100,21400,21400,21450,21400,811
|
||||
20250508,143100,2890519300,21450,21450,21450,21400,258
|
||||
20250508,143000,2884996300,21400,21450,21450,21400,1073
|
||||
20250508,142900,2861993000,21450,21450,21450,21400,325
|
||||
20250508,142800,2855036625,21400,21450,21450,21400,52
|
||||
20250508,142700,2853922025,21400,21400,21450,21400,259
|
||||
20250508,142600,2848378100,21400,21400,21450,21400,299
|
||||
20250508,142500,2841978100,21450,21450,21450,21400,39
|
||||
20250508,142400,2841142175,21450,21400,21450,21375,347
|
||||
20250508,142300,2833717350,21400,21425,21425,21400,401
|
||||
20250508,142200,2825134000,21450,21400,21450,21400,239
|
||||
20250508,142100,2820018050,21450,21450,21450,21400,52
|
||||
20250508,142000,2818903175,21400,21450,21450,21400,260
|
||||
20250508,141900,2813338275,21350,21400,21400,21350,301
|
||||
20250508,141800,2806909775,21400,21400,21400,21350,319
|
||||
20250508,141700,2800086075,21400,21400,21450,21350,293
|
||||
20250508,141600,2793815275,21400,21400,21400,21350,304
|
||||
20250508,141500,2787311075,21400,21400,21400,21350,169
|
||||
20250508,141400,2783694975,21400,21450,21450,21400,337
|
||||
20250508,141300,2776481775,21400,21400,21450,21400,432
|
||||
20250508,141200,2767236075,21450,21450,21450,21400,92
|
||||
20250508,141100,2765265925,21450,21400,21450,21400,475
|
||||
20250508,141000,2755100500,21400,21400,21425,21400,501
|
||||
20250508,140900,2744379075,21400,21400,21400,21400,750
|
||||
20250508,140800,2728329075,21400,21400,21400,21400,512
|
||||
20250508,140700,2717372275,21400,21400,21450,21400,303
|
||||
20250508,140600,2710873675,21400,21400,21400,21400,259
|
||||
20250508,140500,2705331075,21400,21400,21425,21400,71
|
||||
20250508,140400,2703811650,21400,21400,21400,21400,203
|
||||
20250508,140300,2699467450,21400,21400,21400,21400,577
|
||||
20250508,140200,2687119650,21400,21400,21450,21400,528
|
||||
20250508,140100,2675819775,21400,21425,21425,21400,403
|
||||
20250508,140000,2667195525,21400,21400,21400,21400,553
|
||||
20250508,135900,2655361325,21400,21400,21400,21400,739
|
||||
20250508,135800,2639546725,21400,21450,21450,21400,441
|
||||
20250508,135700,2630106925,21400,21450,21450,21400,642
|
||||
20250508,135600,2616367825,21400,21400,21400,21400,468
|
||||
20250508,135500,2606352625,21400,21450,21450,21400,376
|
||||
20250508,135400,2598306175,21400,21450,21450,21400,321
|
||||
20250508,135300,2591434600,21450,21450,21450,21400,254
|
||||
20250508,135200,2585986600,21450,21450,21500,21450,175
|
||||
20250508,135100,2582231800,21475,21450,21475,21450,10
|
||||
20250508,135000,2582017275,21450,21450,21450,21450,56
|
||||
20250508,134900,2580816075,21450,21450,21450,21450,265
|
||||
20250508,134800,2575131825,21450,21450,21500,21450,14
|
||||
20250508,134700,2574831300,21450,21400,21450,21400,60
|
||||
20250508,134600,2573546700,21450,21450,21450,21400,340
|
||||
20250508,134500,2566254525,21450,21400,21450,21400,40
|
||||
20250508,134400,2565397275,21500,21450,21500,21400,1011
|
||||
20250508,134300,2543705875,21450,21450,21500,21400,106
|
||||
20250508,134200,2541431575,21450,21450,21450,21450,34
|
||||
20250508,134100,2540702275,21450,21450,21450,21450,18
|
||||
20250508,134000,2540316175,21450,21400,21500,21400,16
|
||||
20250508,133900,2539973000,21400,21450,21500,21400,104
|
||||
20250508,133800,2537744550,21450,21500,21500,21400,80
|
||||
20250508,133700,2536026950,21500,21450,21500,21450,13
|
||||
20250508,133600,2535747700,21475,21450,21500,21450,105
|
||||
20250508,133500,2533492325,21450,21450,21500,21450,85
|
||||
20250508,133400,2531667275,21475,21500,21550,21450,34
|
||||
20250508,133300,2530936600,21500,21500,21500,21500,66
|
||||
20250508,133200,2529517600,21450,21450,21500,21450,81
|
||||
20250508,133100,2527779975,21450,21400,21500,21400,297
|
||||
20250508,133000,2521395375,21475,21500,21500,21400,152
|
||||
20250508,132900,2518129900,21400,21400,21400,21400,3
|
||||
20250508,132800,2518065700,21400,21400,21500,21400,701
|
||||
20250508,132700,2502999325,21400,21450,21500,21400,370
|
||||
20250508,132600,2495071025,21450,21400,21500,21350,498
|
||||
20250508,132500,2484393525,21350,21450,21450,21350,354
|
||||
20250508,132400,2476818525,21450,21450,21450,21400,306
|
||||
20250508,132300,2470262025,21450,21500,21500,21450,309
|
||||
20250508,132200,2463632200,21500,21450,21500,21350,265
|
||||
20250508,132100,2457964350,21450,21400,21500,21350,704
|
||||
20250508,132000,2442873275,21400,21400,21450,21400,199
|
||||
20250508,131900,2438613975,21400,21450,21450,21400,272
|
||||
20250508,131800,2432790750,21450,21500,21500,21400,141
|
||||
20250508,131700,2429771500,21500,21400,21500,21400,86
|
||||
20250508,131600,2427926025,21450,21450,21450,21400,7
|
||||
20250508,131500,2427776125,21450,21450,21450,21450,58
|
||||
20250508,131400,2426532025,21400,21450,21450,21400,70
|
||||
20250508,131300,2425032725,21500,21450,21500,21425,30
|
||||
20250508,131200,2424388300,21450,21450,21450,21450,1
|
||||
20250508,131100,2424366850,21450,21400,21500,21400,97
|
||||
20250508,131000,2422283850,21400,21450,21500,21400,399
|
||||
20250508,130900,2413710550,21450,21450,21450,21450,473
|
||||
20250508,130800,2403564700,21450,21350,21450,21350,137
|
||||
20250508,130700,2400633050,21400,21350,21400,21350,67
|
||||
20250508,130600,2399201325,21350,21400,21400,21350,56
|
||||
20250508,130500,2398003725,21400,21350,21400,21350,227
|
||||
20250508,130400,2393148150,21375,21350,21375,21350,5
|
||||
20250508,130300,2393041375,21350,21350,21350,21350,41
|
||||
20250508,130200,2392166025,21350,21350,21400,21350,65
|
||||
20250508,130100,2390776075,21350,21450,21450,21350,226
|
||||
20250508,130000,2385945200,21350,21350,21400,21350,1010
|
||||
20250508,125900,2364379700,21350,21350,21400,21325,2184
|
||||
20250508,125800,2317700375,21350,21400,21400,21350,141
|
||||
20250508,125700,2314683150,21400,21500,21500,21400,307
|
||||
20250508,125600,2308112900,21450,21450,21450,21400,107
|
||||
20250508,125500,2305819550,21450,21450,21450,21400,117
|
||||
20250508,125400,2303310525,21450,21450,21500,21450,176
|
||||
20250508,125300,2299535075,21450,21450,21450,21450,1086
|
||||
20250508,125200,2276240375,21450,21475,21475,21450,1189
|
||||
20250508,125100,2250736300,21500,21450,21500,21450,176
|
||||
20250508,125000,2246960550,21450,21450,21450,21425,895
|
||||
20250508,124900,2227762825,21450,21450,21450,21450,1466
|
||||
20250508,124800,2196317125,21450,21475,21475,21450,544
|
||||
20250508,124700,2184648300,21450,21500,21500,21450,1130
|
||||
20250508,124600,2160409550,21500,21500,21500,21450,260
|
||||
20250508,124500,2154820175,21500,21500,21500,21450,1863
|
||||
20250508,124400,2114767675,21500,21500,21525,21500,132
|
||||
20250508,124300,2111929650,21500,21500,21500,21500,9
|
||||
20250508,124200,2111736150,21500,21500,21525,21500,175
|
||||
20250508,124100,2107973625,21500,21500,21550,21500,193
|
||||
20250508,124000,2103819125,21500,21500,21550,21500,16
|
||||
20250508,123900,2103474850,21550,21500,21550,21500,175
|
||||
20250508,123800,2099712200,21500,21500,21500,21500,81
|
||||
20250508,123700,2097970700,21550,21500,21550,21450,375
|
||||
20250508,123600,2089909750,21500,21500,21500,21500,17
|
||||
20250508,123500,2089544250,21500,21500,21525,21500,115
|
||||
20250508,123400,2087071725,21500,21500,21500,21500,176
|
||||
20250508,123300,2083287725,21500,21500,21500,21500,426
|
||||
20250508,123200,2074128725,21500,21500,21500,21450,2368
|
||||
20250508,123100,2023216900,21500,21500,21550,21500,183
|
||||
20250508,123000,2019282350,21500,21550,21600,21500,274
|
||||
20250508,122900,2013379325,21600,21600,21600,21500,165
|
||||
20250508,122800,2009828525,21550,21550,21550,21500,56
|
||||
20250508,122700,2008621875,21600,21500,21600,21500,41
|
||||
20250508,122600,2007738725,21500,21550,21550,21500,507
|
||||
20250508,122500,1996821025,21550,21500,21550,21500,574
|
||||
20250508,122400,1984453275,21500,21500,21550,21450,229
|
||||
20250508,122300,1979531925,21450,21450,21450,21450,44
|
||||
20250508,122200,1978588125,21450,21450,21475,21450,21
|
||||
20250508,122100,1978137650,21450,21500,21500,21450,359
|
||||
20250508,122000,1970427450,21450,21450,21500,21450,59
|
||||
20250508,121900,1969161850,21450,21450,21500,21450,218
|
||||
20250508,121800,1964482400,21450,21500,21500,21450,127
|
||||
20250508,121700,1961757775,21500,21450,21550,21450,235
|
||||
20250508,121600,1956705525,21475,21450,21500,21450,640
|
||||
20250508,121500,1942956100,21500,21450,21500,21450,67
|
||||
20250508,121400,1941515975,21450,21450,21500,21450,1709
|
||||
20250508,121300,1904837175,21450,21450,21450,21450,12
|
||||
20250508,121200,1904579775,21450,21500,21500,21450,397
|
||||
20250508,121100,1896046450,21450,21500,21500,21450,1471
|
||||
20250508,121000,1864429075,21500,21400,21500,21400,1450
|
||||
20250508,120900,1833255625,21450,21400,21450,21400,163
|
||||
20250508,120800,1829765700,21400,21400,21400,21400,5
|
||||
20250508,120700,1829658700,21400,21400,21400,21350,37
|
||||
20250508,120600,1828867050,21350,21350,21400,21350,180
|
||||
20250508,120500,1825023750,21450,21400,21450,21350,118
|
||||
20250508,120400,1822494800,21400,21400,21450,21400,119
|
||||
20250508,120300,1819946150,21450,21400,21500,21400,69
|
||||
20250508,120200,1818466150,21450,21400,21450,21400,59
|
||||
20250508,120100,1817203500,21400,21450,21500,21400,287
|
||||
20250508,120000,1811057550,21450,21400,21500,21400,27
|
||||
20250508,115900,1810477700,21450,21350,21450,21350,1157
|
||||
20250508,115800,1785708675,21350,21350,21400,21350,48
|
||||
20250508,115700,1784683625,21350,21400,21400,21350,41
|
||||
20250508,115600,1783808200,21350,21350,21350,21350,146
|
||||
20250508,115500,1780691100,21350,21350,21375,21350,93
|
||||
20250508,115400,1778705525,21350,21375,21400,21350,226
|
||||
20250508,115300,1773877600,21375,21350,21375,21350,20
|
||||
20250508,115200,1773450575,21350,21350,21350,21350,7
|
||||
20250508,115100,1773301125,21375,21350,21400,21350,250
|
||||
20250508,115000,1767959000,21350,21350,21400,21350,76
|
||||
20250508,114900,1766336150,21400,21350,21400,21350,52
|
||||
20250508,114800,1765224800,21350,21400,21400,21350,429
|
||||
20250508,114700,1756048750,21350,21400,21400,21350,936
|
||||
20250508,114600,1736021775,21400,21400,21400,21350,1686
|
||||
20250508,114500,1699949775,21400,21350,21400,21350,1048
|
||||
20250508,114400,1677523300,21350,21350,21350,21350,30
|
||||
20250508,114300,1676882800,21350,21350,21375,21350,133
|
||||
20250508,114200,1674043225,21350,21350,21375,21350,8
|
||||
20250508,114100,1673872400,21350,21350,21350,21350,148
|
||||
20250508,114000,1670712600,21375,21350,21375,21350,39
|
||||
20250508,113900,1669879900,21350,21350,21350,21350,147
|
||||
20250508,113800,1666741450,21350,21350,21350,21350,230
|
||||
20250508,113700,1661830950,21350,21400,21400,21350,40
|
||||
20250508,113600,1660976900,21400,21350,21400,21350,673
|
||||
20250508,113500,1646588575,21350,21350,21350,21300,82
|
||||
20250508,113400,1644838125,21350,21350,21350,21350,51
|
||||
20250508,113300,1643749275,21350,21350,21400,21325,1682
|
||||
20250508,113200,1607763300,21350,21350,21350,21350,115
|
||||
20250508,113100,1605308050,21350,21350,21400,21350,158
|
||||
20250508,113000,1601934150,21400,21350,21400,21350,693
|
||||
20250508,112900,1587115575,21400,21350,21400,21350,48
|
||||
20250508,112800,1586090675,21375,21350,21375,21350,115
|
||||
20250508,112700,1583635400,21400,21350,21400,21350,88
|
||||
20250508,112600,1581753700,21350,21300,21350,21300,195
|
||||
20250508,112500,1577599275,21350,21250,21350,21250,552
|
||||
20250508,112400,1565828475,21275,21250,21275,21250,14
|
||||
20250508,112300,1565530950,21250,21200,21300,21200,213
|
||||
20250508,112200,1561009050,21200,21200,21250,21200,67
|
||||
20250508,112100,1559587975,21250,21200,21250,21200,378
|
||||
20250508,112000,1551566875,21200,21200,21200,21200,73
|
||||
20250508,111900,1550019275,21200,21200,21200,21200,4
|
||||
20250508,111800,1549934475,21200,21150,21200,21150,203
|
||||
20250508,111700,1545636450,21250,21200,21250,21150,469
|
||||
20250508,111600,1535695250,21200,21150,21200,21150,162
|
||||
20250508,111500,1532268300,21150,21150,21150,21150,18
|
||||
20250508,111400,1531887600,21175,21100,21175,21100,832
|
||||
20250508,111300,1514325275,21150,21200,21200,21100,5464
|
||||
20250508,111200,1398859725,21250,21250,21250,21200,33
|
||||
20250508,111100,1398158650,21200,21200,21200,21200,7
|
||||
20250508,111000,1398010250,21200,21250,21250,21200,2377
|
||||
20250508,110900,1347592775,21250,21250,21250,21250,1164
|
||||
20250508,110800,1322857775,21300,21250,21300,21250,102
|
||||
20250508,110700,1320689300,21300,21300,21300,21250,1636
|
||||
20250508,110600,1285844500,21300,21300,21300,21300,25
|
||||
20250508,110500,1285312000,21300,21300,21300,21300,240
|
||||
20250508,110400,1280200000,21300,21300,21350,21300,123
|
||||
20250508,110300,1277575100,21300,21300,21300,21300,325
|
||||
20250508,110200,1270652600,21300,21200,21300,21200,344
|
||||
20250508,110100,1263326575,21300,21200,21300,21200,1529
|
||||
20250508,110000,1230826125,21200,21200,21250,21200,292
|
||||
20250508,105900,1224634725,21250,21225,21250,21200,1526
|
||||
20250508,105800,1192261400,21200,21250,21250,21200,485
|
||||
20250508,105700,1181969400,21200,21250,21250,21200,232
|
||||
20250508,105600,1177046175,21200,21250,21250,21200,40
|
||||
20250508,105500,1176197975,21250,21250,21300,21200,1229
|
||||
20250508,105400,1150116200,21250,21250,21300,21250,358
|
||||
20250508,105300,1142508225,21250,21250,21250,21250,129
|
||||
20250508,105200,1139766975,21250,21250,21250,21250,45
|
||||
20250508,105100,1138810725,21250,21250,21300,21250,17
|
||||
20250508,105000,1138449250,21250,21250,21300,21250,203
|
||||
20250508,104900,1134134950,21300,21250,21300,21250,48
|
||||
20250508,104800,1133114775,21250,21300,21350,21250,1084
|
||||
20250508,104700,1110065850,21350,21350,21350,21350,90
|
||||
20250508,104600,1108144350,21350,21300,21350,21300,1012
|
||||
20250508,104500,1086548650,21300,21300,21325,21300,407
|
||||
20250508,104400,1077879525,21300,21300,21300,21300,82
|
||||
20250508,104300,1076132925,21300,21300,21300,21300,114
|
||||
20250508,104200,1073704725,21300,21325,21350,21250,350
|
||||
20250508,104100,1066249600,21300,21300,21300,21300,126
|
||||
20250508,104000,1063565800,21300,21350,21400,21300,166
|
||||
20250508,103900,1060027850,21300,21350,21350,21300,58
|
||||
20250508,103800,1058789650,21350,21350,21350,21350,297
|
||||
20250508,103700,1052448700,21350,21350,21375,21350,24
|
||||
20250508,103600,1051936275,21300,21350,21350,21300,34
|
||||
20250508,103500,1051210625,21350,21350,21350,21300,632
|
||||
20250508,103400,1037724750,21350,21300,21350,21300,474
|
||||
20250508,103300,1027606925,21300,21300,21350,21300,979
|
||||
20250508,103200,1006709625,21300,21300,21300,21300,332
|
||||
20250508,103100,999638025,21300,21300,21350,21300,378
|
||||
20250508,103000,991573150,21300,21300,21350,21300,359
|
||||
20250508,102900,983921150,21300,21300,21350,21250,31
|
||||
20250508,102800,983260900,21350,21250,21350,21250,511
|
||||
20250508,102700,972361725,21250,21250,21300,21250,135
|
||||
20250508,102600,969492375,21250,21250,21250,21250,49
|
||||
20250508,102500,968451125,21250,21250,21300,21250,201
|
||||
20250508,102400,964179625,21250,21300,21300,21250,228
|
||||
20250508,102300,959324575,21250,21250,21250,21250,108
|
||||
20250508,102200,957029575,21250,21300,21300,21250,1398
|
||||
20250508,102100,927255325,21350,21300,21350,21300,728
|
||||
20250508,102000,911724775,21300,21300,21300,21300,485
|
||||
20250508,101900,901394275,21300,21300,21350,21300,46
|
||||
20250508,101800,900414425,21300,21300,21300,21300,2714
|
||||
20250508,101700,842606225,21300,21300,21350,21300,127
|
||||
20250508,101600,839901025,21300,21300,21350,21300,113
|
||||
20250508,101500,837491625,21300,21400,21400,21300,344
|
||||
20250508,101400,830154725,21350,21350,21350,21300,59
|
||||
20250508,101300,828895825,21300,21300,21350,21300,423
|
||||
20250508,101200,819866925,21300,21350,21350,21300,393
|
||||
20250508,101100,811482750,21350,21350,21350,21325,22
|
||||
20250508,101000,811013425,21325,21300,21325,21300,204
|
||||
20250508,100900,806667775,21300,21350,21350,21300,265
|
||||
20250508,100800,801013475,21350,21250,21350,21250,1301
|
||||
20250508,100700,773285475,21250,21250,21250,21250,96
|
||||
20250508,100600,771245475,21250,21200,21250,21200,66
|
||||
20250508,100500,769845225,21250,21200,21250,21200,1446
|
||||
20250508,100400,739125725,21200,21200,21300,21200,1421
|
||||
20250508,100300,708969975,21250,21200,21250,21200,180
|
||||
20250508,100200,705147275,21250,21200,21250,21200,634
|
||||
20250508,100100,691701525,21200,21200,21250,21200,986
|
||||
20250508,100000,670792525,21200,21200,21250,21200,452
|
||||
20250508,095900,661209675,21250,21250,21250,21250,1026
|
||||
20250508,095800,639407175,21250,21300,21300,21250,64
|
||||
20250508,095700,638047125,21250,21300,21300,21250,1011
|
||||
20250508,095600,616560525,21300,21300,21300,21250,224
|
||||
20250508,095500,611791175,21300,21350,21350,21300,1708
|
||||
20250508,095400,575409775,21350,21350,21350,21300,1014
|
||||
20250508,095300,553761075,21350,21350,21350,21350,24
|
||||
20250508,095200,553248675,21350,21350,21400,21350,566
|
||||
20250508,095100,541148875,21350,21350,21350,21350,61
|
||||
20250508,095000,539846525,21350,21350,21350,21350,65
|
||||
20250508,094900,538458775,21350,21350,21350,21350,345
|
||||
20250508,094800,531093025,21400,21400,21400,21350,92
|
||||
20250508,094700,529124775,21425,21400,21425,21400,356
|
||||
20250508,094600,521506225,21400,21400,21450,21400,100
|
||||
20250508,094500,519363575,21400,21400,21400,21400,579
|
||||
20250508,094400,506972975,21400,21400,21450,21400,68
|
||||
20250508,094300,505517725,21400,21400,21400,21400,144
|
||||
20250508,094200,502436125,21400,21425,21450,21400,54
|
||||
20250508,094100,501280350,21400,21400,21400,21400,77
|
||||
20250508,094000,499632550,21400,21400,21400,21350,975
|
||||
20250508,093900,478773550,21400,21400,21450,21375,711
|
||||
20250508,093800,463563525,21400,21400,21425,21400,742
|
||||
20250508,093700,447684700,21400,21400,21400,21400,107
|
||||
20250508,093600,445394900,21400,21450,21450,21400,90
|
||||
20250508,093500,443468400,21400,21400,21450,21400,30
|
||||
20250508,093400,442826300,21400,21400,21450,21350,549
|
||||
20250508,093300,431077650,21350,21350,21400,21350,1298
|
||||
20250508,093200,403302600,21350,21350,21400,21350,265
|
||||
20250508,093100,397644700,21350,21350,21400,21350,1023
|
||||
20250508,093000,375754300,21400,21300,21400,21300,1347
|
||||
20250508,092900,346996850,21300,21300,21300,21300,460
|
||||
20250508,092800,337198850,21300,21350,21350,21300,461
|
||||
20250508,092700,327379050,21350,21300,21350,21300,251
|
||||
20250508,092600,322021600,21300,21300,21300,21300,72
|
||||
20250508,092500,320488000,21300,21250,21300,21250,179
|
||||
20250508,092400,316679800,21250,21300,21350,21250,591
|
||||
20250508,092300,304089150,21300,21300,21300,21300,522
|
||||
20250508,092200,292970550,21350,21300,21350,21300,13
|
||||
20250508,092100,292693350,21300,21300,21350,21300,388
|
||||
20250508,092000,284413450,21300,21300,21300,21300,295
|
||||
20250508,091900,278129950,21300,21300,21325,21300,757
|
||||
20250508,091800,262005800,21350,21325,21375,21325,51
|
||||
20250508,091700,260917850,21350,21350,21350,21350,345
|
||||
20250508,091600,253552100,21350,21350,21350,21350,131
|
||||
20250508,091500,250755250,21400,21400,21400,21300,373
|
||||
20250508,091400,242774150,21400,21350,21400,21300,810
|
||||
20250508,091300,225482100,21350,21400,21450,21350,406
|
||||
20250508,091200,216806250,21350,21400,21400,21350,1332
|
||||
20250508,091100,188359225,21500,21350,21500,21350,319
|
||||
20250508,091000,181525825,21350,21500,21500,21350,572
|
||||
20250508,090900,169286025,21500,21400,21500,21400,576
|
||||
20250508,090800,156945625,21400,21400,21450,21400,741
|
||||
20250508,090700,141087725,21400,21350,21400,21350,724
|
||||
20250508,090600,125620675,21500,21300,21500,21300,70
|
||||
20250508,090500,124125725,21400,21450,21450,21350,152
|
||||
20250508,090400,120879375,21350,21350,21500,21300,453
|
||||
20250508,090300,111188625,21350,21350,21350,21300,47
|
||||
20250508,090200,110187125,21350,21350,21350,21250,1142
|
||||
20250508,090100,85863475,21350,21500,21500,21300,2131
|
||||
20250508,090000,40249975,21500,21850,21850,21450,1857
|
||||
|
Reference in New Issue
Block a user