Update 2025-05-08 2733 candle_min
This commit is contained in:
597
025950/min/candle-20250508.csv
Normal file
597
025950/min/candle-20250508.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,185400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,185300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,185200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,185100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,185000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,184000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,183000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,182400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,182000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,181000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,180000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,175400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,175000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,174000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,173000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,172400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,172000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,171000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,170000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,165400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,165000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,164000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,163000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,162400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,162000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,161000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,160000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155500,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,155400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,155000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,154000,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153900,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153800,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153700,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153600,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153500,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153400,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153300,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153200,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153100,12730025600,49900,49900,49900,49900,0
|
||||
20250508,153000,12730025600,49900,49900,49900,49900,2566
|
||||
20250508,152900,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152800,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152700,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152600,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152500,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152400,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152300,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152200,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152100,12601982200,49900,49900,49900,49900,0
|
||||
20250508,152000,12601982200,49900,49900,49900,49900,0
|
||||
20250508,151900,12601982200,49900,49900,49900,49850,722
|
||||
20250508,151800,12565968300,49950,49850,49950,49850,122
|
||||
20250508,151700,12559882025,49900,49900,49950,49850,169
|
||||
20250508,151600,12551450925,49900,49900,49900,49900,467
|
||||
20250508,151500,12528147625,49900,49900,49900,49900,266
|
||||
20250508,151400,12514874225,49900,49950,49950,49900,386
|
||||
20250508,151300,12495611675,49950,50000,50000,49950,748
|
||||
20250508,151200,12458229975,50100,50000,50100,50000,145
|
||||
20250508,151100,12450978575,50050,50000,50100,50000,227
|
||||
20250508,151000,12439624675,50100,50000,50100,50000,101
|
||||
20250508,150900,12434567275,50000,50100,50100,50000,177
|
||||
20250508,150800,12425716875,50100,50100,50100,50100,1
|
||||
20250508,150700,12425666775,50100,50000,50100,50000,215
|
||||
20250508,150600,12414914775,50000,50000,50100,50000,92
|
||||
20250508,150500,12410307275,50000,50000,50100,49950,212
|
||||
20250508,150400,12399707075,50200,50200,50200,50100,24
|
||||
20250508,150300,12398503675,49950,50000,50200,49950,287
|
||||
20250508,150200,12384146925,50000,50100,50100,50000,224
|
||||
20250508,150100,12372928325,50000,49950,50000,49950,251
|
||||
20250508,150000,12360380575,49950,49950,49950,49900,422
|
||||
20250508,145900,12339302225,49900,49850,49900,49850,318
|
||||
20250508,145800,12323447875,49800,49800,49900,49800,94
|
||||
20250508,145700,12318764725,49800,49800,49850,49750,161
|
||||
20250508,145600,12310750825,49750,49800,49800,49750,161
|
||||
20250508,145500,12302737025,49800,49750,49800,49750,71
|
||||
20250508,145400,12299203375,49800,49800,49800,49800,74
|
||||
20250508,145300,12295518175,49750,49800,49800,49750,78
|
||||
20250508,145200,12291634675,49800,49700,49800,49700,660
|
||||
20250508,145100,12258825425,49650,49700,49700,49650,137
|
||||
20250508,145000,12252017475,49700,49750,49750,49700,322
|
||||
20250508,144900,12236014025,49750,49800,49800,49700,241
|
||||
20250508,144800,12224017475,49800,49900,49900,49800,421
|
||||
20250508,144700,12203039825,49900,49950,49950,49900,264
|
||||
20250508,144600,12189865525,49900,49950,49950,49900,275
|
||||
20250508,144500,12176129625,50000,50000,50000,50000,26
|
||||
20250508,144400,12174829625,49950,50000,50000,49950,164
|
||||
20250508,144300,12166637625,50000,49950,50100,49950,291
|
||||
20250508,144200,12152092175,50000,50000,50100,50000,643
|
||||
20250508,144100,12119942075,50100,50150,50150,50100,182
|
||||
20250508,144000,12110821975,50200,50200,50200,50200,235
|
||||
20250508,143900,12099024975,50200,50000,50200,50000,129
|
||||
20250508,143800,12092561975,50000,50000,50000,50000,212
|
||||
20250508,143700,12081961975,50000,50000,50100,50000,719
|
||||
20250508,143600,12046011175,50100,50200,50200,50000,869
|
||||
20250508,143500,12002509425,50200,50400,50400,50200,419
|
||||
20250508,143400,11981442925,50400,50400,50400,50300,56
|
||||
20250508,143300,11978624025,50500,50500,50500,50200,522
|
||||
20250508,143200,11952334725,50500,50500,50500,50400,196
|
||||
20250508,143100,11942449525,50500,50600,50600,50500,414
|
||||
20250508,143000,11921540525,50600,50700,50700,50600,373
|
||||
20250508,142900,11902645025,50700,50800,50800,50700,366
|
||||
20250508,142800,11884063425,50800,50900,50900,50750,512
|
||||
20250508,142700,11858024325,50900,50700,50900,50700,961
|
||||
20250508,142600,11809113525,50800,50800,50800,50700,265
|
||||
20250508,142500,11795651725,50800,50700,50800,50600,340
|
||||
20250508,142400,11778412925,50700,50900,50900,50600,1604
|
||||
20250508,142300,11697066825,50800,50800,50900,50700,1103
|
||||
20250508,142200,11641060825,50800,50600,50800,50600,1470
|
||||
20250508,142100,11566471225,50600,50500,50700,50400,1192
|
||||
20250508,142000,11506243525,50400,50500,50500,50300,764
|
||||
20250508,141900,11467728225,50500,50750,50800,50400,1059
|
||||
20250508,141800,11414149125,50700,50700,50800,50700,248
|
||||
20250508,141700,11401553325,50700,50800,50800,50700,381
|
||||
20250508,141600,11382212125,50800,50800,50900,50700,2452
|
||||
20250508,141500,11257654025,50800,50700,50900,50700,1754
|
||||
20250508,141400,11168578075,50600,50300,50600,50200,2034
|
||||
20250508,141300,11065924275,50300,50300,50300,50200,569
|
||||
20250508,141200,11037304775,50300,50200,50300,50200,744
|
||||
20250508,141100,10999925675,50200,50200,50300,50200,540
|
||||
20250508,141000,10972804375,50200,50100,50300,50000,616
|
||||
20250508,140900,10941888875,50000,50100,50200,49950,1592
|
||||
20250508,140800,10862150125,50100,49800,50100,49800,1931
|
||||
20250508,140700,10765703275,49750,49650,49750,49600,159
|
||||
20250508,140600,10757797825,49600,49550,49600,49550,145
|
||||
20250508,140500,10750607475,49550,49400,49550,49400,488
|
||||
20250508,140400,10726482375,49500,49350,49500,49350,488
|
||||
20250508,140300,10702380225,49250,49250,49250,49250,13
|
||||
20250508,140200,10701739975,49250,49300,49300,49250,30
|
||||
20250508,140100,10700262425,49300,49350,49350,49300,114
|
||||
20250508,140000,10694638075,49350,49300,49350,49200,484
|
||||
20250508,135900,10670806175,49300,49250,49300,49250,99
|
||||
20250508,135800,10665926625,49250,49350,49350,49250,88
|
||||
20250508,135700,10661587425,49350,49250,49350,49250,35
|
||||
20250508,135600,10659863175,49250,49350,49350,49200,511
|
||||
20250508,135500,10634704475,49300,49350,49350,49250,61
|
||||
20250508,135400,10631698575,49250,49250,49250,49250,109
|
||||
20250508,135300,10626330325,49300,49350,49350,49300,95
|
||||
20250508,135200,10621646275,49350,49300,49350,49300,157
|
||||
20250508,135100,10613905725,49300,49300,49300,49300,4
|
||||
20250508,135000,10613708525,49250,49350,49350,49250,83
|
||||
20250508,134900,10609616575,49300,49300,49300,49300,27
|
||||
20250508,134800,10608285475,49300,49300,49350,49300,17
|
||||
20250508,134700,10607446925,49300,49300,49300,49300,39
|
||||
20250508,134600,10605524225,49300,49300,49350,49250,63
|
||||
20250508,134500,10602420525,49250,49250,49300,49200,107
|
||||
20250508,134400,10597153875,49200,49150,49200,49100,467
|
||||
20250508,134300,10574212175,49150,49150,49200,49150,221
|
||||
20250508,134200,10563345875,49150,49350,49350,49100,321
|
||||
20250508,134100,10547545425,49400,49450,49450,49350,287
|
||||
20250508,134000,10533368425,49500,49450,49500,49450,118
|
||||
20250508,133900,10527528075,49500,49500,49500,49450,70
|
||||
20250508,133800,10524065625,49500,49500,49500,49500,83
|
||||
20250508,133700,10519957125,49500,49550,49550,49500,135
|
||||
20250508,133600,10513273825,49550,49550,49550,49550,52
|
||||
20250508,133500,10510697225,49550,49550,49550,49550,590
|
||||
20250508,133400,10481462725,49600,49550,49600,49550,90
|
||||
20250508,133300,10477000425,49600,49550,49600,49550,94
|
||||
20250508,133200,10472342275,49600,49600,49600,49550,64
|
||||
20250508,133100,10469168875,49600,49600,49600,49550,167
|
||||
20250508,133000,10460885725,49600,49600,49600,49600,128
|
||||
20250508,132900,10454536925,49650,49700,49700,49650,11
|
||||
20250508,132800,10453990675,49700,49650,49700,49650,176
|
||||
20250508,132700,10445251825,49650,49650,49700,49650,61
|
||||
20250508,132600,10442221975,49650,49750,49750,49600,178
|
||||
20250508,132500,10433382675,49750,49800,49800,49650,220
|
||||
20250508,132400,10422432425,49850,49850,49850,49850,264
|
||||
20250508,132300,10409272025,49800,49750,49850,49750,212
|
||||
20250508,132200,10398705925,49700,49700,49750,49700,61
|
||||
20250508,132100,10395673675,49700,49600,49750,49600,68
|
||||
20250508,132000,10392292775,49600,49600,49600,49600,66
|
||||
20250508,131900,10389019175,49600,49600,49600,49600,97
|
||||
20250508,131800,10384207975,49650,49700,49750,49600,584
|
||||
20250508,131700,10355195675,49700,49750,49750,49700,324
|
||||
20250508,131600,10339088775,49750,49750,49775,49750,390
|
||||
20250508,131500,10319686250,49750,49800,49850,49750,289
|
||||
20250508,131400,10305306050,49800,49750,49800,49650,417
|
||||
20250508,131300,10284552150,49750,49750,49750,49700,456
|
||||
20250508,131200,10261877350,49750,49750,49800,49750,101
|
||||
20250508,131100,10256851600,49700,49650,49800,49650,208
|
||||
20250508,131000,10246506050,49700,49650,49750,49650,438
|
||||
20250508,130900,10224737200,49600,49700,49700,49600,430
|
||||
20250508,130800,10203389150,49700,49750,49750,49650,872
|
||||
20250508,130700,10160073100,49700,49650,49700,49650,288
|
||||
20250508,130600,10145765650,49650,49650,49650,49650,139
|
||||
20250508,130500,10138864300,49650,49500,49650,49500,1075
|
||||
20250508,130400,10085564950,49500,49500,49500,49450,147
|
||||
20250508,130300,10078290100,49500,49450,49500,49400,508
|
||||
20250508,130200,10053152400,49300,49150,49400,49150,877
|
||||
20250508,130100,10009911350,49100,49150,49150,49100,38
|
||||
20250508,130000,10008044500,49150,49150,49150,49150,35
|
||||
20250508,125900,10006324250,49150,49200,49200,49150,148
|
||||
20250508,125800,9999048300,49200,49200,49200,49200,19
|
||||
20250508,125700,9998113500,49200,49200,49200,49200,75
|
||||
20250508,125600,9994423500,49200,49150,49200,49150,138
|
||||
20250508,125500,9987638100,49200,49300,49300,49150,150
|
||||
20250508,125400,9980258150,49250,49300,49300,49250,326
|
||||
20250508,125300,9964200050,49300,49350,49350,49300,100
|
||||
20250508,125200,9959266350,49300,49350,49350,49300,360
|
||||
20250508,125100,9941517750,49300,49350,49350,49300,162
|
||||
20250508,125000,9933529450,49350,49350,49350,49300,356
|
||||
20250508,124900,9915962600,49350,49350,49350,49350,28
|
||||
20250508,124800,9914580800,49350,49300,49350,49300,68
|
||||
20250508,124700,9911227200,49300,49350,49350,49300,77
|
||||
20250508,124600,9907430600,49350,49350,49350,49250,546
|
||||
20250508,124500,9880504550,49400,49350,49400,49300,71
|
||||
20250508,124400,9877002350,49350,49300,49350,49250,72
|
||||
20250508,124300,9873452200,49300,49300,49300,49300,147
|
||||
20250508,124200,9866205100,49300,49250,49300,49250,90
|
||||
20250508,124100,9861768150,49300,49300,49300,49300,29
|
||||
20250508,124000,9860338450,49250,49250,49300,49250,91
|
||||
20250508,123900,9855854550,49300,49150,49300,49100,451
|
||||
20250508,123800,9833654200,49150,49050,49150,49050,88
|
||||
20250508,123700,9829331000,49100,49000,49100,49000,301
|
||||
20250508,123600,9814556200,48950,48950,48950,48950,16
|
||||
20250508,123500,9813773000,48950,49000,49000,48950,170
|
||||
20250508,123400,9805444350,49000,49000,49000,48900,268
|
||||
20250508,123300,9792320350,48900,49000,49000,48850,852
|
||||
20250508,123200,9750645450,49150,48900,49150,48900,917
|
||||
20250508,123100,9705708400,49000,48900,49000,48900,353
|
||||
20250508,123000,9688444500,48900,48800,48900,48800,564
|
||||
20250508,122900,9660893500,48850,48850,48850,48800,607
|
||||
20250508,122800,9631262350,48850,48900,48900,48800,385
|
||||
20250508,122700,9612455000,48900,48850,48950,48850,445
|
||||
20250508,122600,9590694275,49000,49050,49050,48850,3285
|
||||
20250508,122500,9429761175,49100,49100,49100,49050,460
|
||||
20250508,122400,9407180575,49100,49100,49150,49100,106
|
||||
20250508,122300,9401975925,49150,49100,49150,49100,408
|
||||
20250508,122200,9381942875,49100,49150,49150,49100,714
|
||||
20250508,122100,9346879875,49100,49150,49150,49100,314
|
||||
20250508,122000,9331452275,49100,49150,49150,49100,182
|
||||
20250508,121900,9322515625,49150,49150,49150,49150,155
|
||||
20250508,121800,9314897375,49150,49150,49150,49100,180
|
||||
20250508,121700,9306053125,49150,49150,49150,49100,69
|
||||
20250508,121600,9302661975,49150,49150,49200,49150,131
|
||||
20250508,121500,9296222175,49200,49200,49200,49200,280
|
||||
20250508,121400,9282446175,49200,49100,49200,49100,137
|
||||
20250508,121300,9275708875,49100,49150,49150,49100,108
|
||||
20250508,121200,9270405475,49150,49150,49150,49150,11
|
||||
20250508,121100,9269864825,49150,49150,49150,49150,317
|
||||
20250508,121000,9254284275,49150,49150,49150,49150,105
|
||||
20250508,120900,9249123525,49150,49200,49200,49150,453
|
||||
20250508,120800,9226842775,49200,49200,49250,49150,180
|
||||
20250508,120700,9217988525,49200,49200,49300,49200,842
|
||||
20250508,120600,9176557825,49200,49300,49300,49200,318
|
||||
20250508,120500,9160906175,49250,49250,49250,49250,58
|
||||
20250508,120400,9158049675,49250,49350,49350,49250,7
|
||||
20250508,120300,9157704775,49200,49150,49200,49100,1760
|
||||
20250508,120200,9071140075,49100,49150,49200,49100,147
|
||||
20250508,120100,9063919175,49150,49150,49150,49100,107
|
||||
20250508,120000,9058661175,49150,49150,49200,49150,543
|
||||
20250508,115900,9031971975,49200,49150,49200,49150,127
|
||||
20250508,115800,9025729675,49150,49150,49150,49150,59
|
||||
20250508,115700,9022829825,49150,49200,49200,49150,248
|
||||
20250508,115600,9010638275,49200,49200,49200,49150,52
|
||||
20250508,115500,9008080300,49150,49200,49200,49150,292
|
||||
20250508,115400,8993714350,49200,49200,49200,49200,337
|
||||
20250508,115300,8977133950,49200,49300,49300,49200,354
|
||||
20250508,115200,8959702750,49300,49400,49400,49300,1149
|
||||
20250508,115100,8903002500,49400,49400,49400,49400,99
|
||||
20250508,115000,8898111900,49450,49450,49450,49450,31
|
||||
20250508,114900,8896578950,49450,49500,49500,49450,150
|
||||
20250508,114800,8889157150,49500,49500,49500,49500,14
|
||||
20250508,114700,8888464150,49500,49500,49600,49500,322
|
||||
20250508,114600,8872520150,49500,49500,49500,49500,66
|
||||
20250508,114500,8869253150,49500,49500,49550,49500,813
|
||||
20250508,114400,8829009600,49500,49500,49550,49500,105
|
||||
20250508,114300,8823812000,49500,49500,49500,49500,96
|
||||
20250508,114200,8819060000,49500,49550,49550,49500,131
|
||||
20250508,114100,8812572950,49550,49500,49550,49500,65
|
||||
20250508,114000,8809353300,49550,49500,49550,49500,3
|
||||
20250508,113900,8809204750,49500,49500,49500,49450,276
|
||||
20250508,113800,8795547600,49450,49500,49500,49450,246
|
||||
20250508,113700,8783372000,49500,49550,49550,49500,101
|
||||
20250508,113600,8778372225,49500,49500,49500,49500,24
|
||||
20250508,113500,8777184225,49500,49550,49550,49500,759
|
||||
20250508,113400,8739609025,49550,49700,49700,49550,151
|
||||
20250508,113300,8732114575,49650,49700,49700,49650,34
|
||||
20250508,113200,8730425075,49650,49600,49650,49600,88
|
||||
20250508,113100,8726059675,49600,49600,49600,49550,173
|
||||
20250508,113000,8717486125,49600,49500,49600,49500,78
|
||||
20250508,112900,8713622525,49500,49450,49600,49450,1143
|
||||
20250508,112800,8657041125,49450,49450,49450,49450,185
|
||||
20250508,112700,8647892875,49450,49400,49450,49400,393
|
||||
20250508,112600,8628465525,49350,49400,49400,49350,86
|
||||
20250508,112500,8624217975,49400,49350,49450,49350,425
|
||||
20250508,112400,8603225925,49350,49400,49400,49350,137
|
||||
20250508,112300,8596464525,49400,49500,49500,49350,293
|
||||
20250508,112200,8581988625,49450,49400,49450,49400,109
|
||||
20250508,112100,8576602075,49350,49350,49350,49300,297
|
||||
20250508,112000,8561948425,49350,49300,49400,49300,176
|
||||
20250508,111900,8553268425,49250,49300,49300,49250,477
|
||||
20250508,111800,8529766475,49300,49500,49500,49150,4079
|
||||
20250508,111700,8328019175,49500,49500,49550,49500,250
|
||||
20250508,111600,8315643175,49500,49550,49550,49500,968
|
||||
20250508,111500,8267716025,49550,49600,49600,49550,156
|
||||
20250508,111400,8259980525,49600,49550,49600,49500,202
|
||||
20250508,111300,8249975975,49550,49550,49600,49500,2069
|
||||
20250508,111200,8147514525,49600,49650,49650,49550,344
|
||||
20250508,111100,8130454700,49650,49700,49700,49600,382
|
||||
20250508,111000,8111489800,49700,49800,49800,49650,258
|
||||
20250508,110900,8098666250,49800,49600,49800,49550,654
|
||||
20250508,110800,8066223850,49550,49500,49600,49500,1134
|
||||
20250508,110700,8010060625,49525,49800,49800,49500,1798
|
||||
20250508,110600,7920793250,49800,49850,49850,49800,556
|
||||
20250508,110500,7893104250,49850,49850,49850,49850,298
|
||||
20250508,110400,7878248950,49850,49850,49850,49850,248
|
||||
20250508,110300,7865886150,49850,49900,49900,49850,636
|
||||
20250508,110200,7834164550,49900,49950,49950,49900,24
|
||||
20250508,110100,7832965850,49900,49950,49950,49900,35
|
||||
20250508,110000,7831218100,49950,49900,49950,49900,46
|
||||
20250508,105900,7828921000,49950,49900,49950,49900,253
|
||||
20250508,105800,7816283750,49900,49950,49950,49900,338
|
||||
20250508,105700,7799410900,49950,49900,49950,49900,110
|
||||
20250508,105600,7793920000,49850,49950,49950,49825,1272
|
||||
20250508,105500,7730483575,49950,49900,49950,49900,99
|
||||
20250508,105400,7725539825,49900,50025,50025,49900,398
|
||||
20250508,105300,7705660325,50000,50000,50000,50000,84
|
||||
20250508,105200,7701460325,50000,50000,50000,50000,347
|
||||
20250508,105100,7684110325,50000,50000,50100,50000,178
|
||||
20250508,105000,7675210225,50000,50100,50100,50000,144
|
||||
20250508,104900,7668008525,50100,50000,50100,50000,175
|
||||
20250508,104800,7659255125,50100,50000,50100,50000,22
|
||||
20250508,104700,7658154825,50000,50200,50200,50000,221
|
||||
20250508,104600,7647091525,50200,50200,50300,50200,543
|
||||
20250508,104500,7619830425,50200,50300,50300,50200,580
|
||||
20250508,104400,7590684725,50200,50200,50200,50200,16
|
||||
20250508,104300,7589881525,50250,50250,50250,50250,1
|
||||
20250508,104200,7589831275,50200,50200,50300,50200,550
|
||||
20250508,104100,7562221175,50200,50300,50300,50200,70
|
||||
20250508,104000,7558705575,50300,50300,50300,50300,949
|
||||
20250508,103900,7510970875,50200,50300,50300,50200,261
|
||||
20250508,103800,7497845975,50400,50200,50400,50200,521
|
||||
20250508,103700,7471638075,50100,50000,50100,50000,110
|
||||
20250508,103600,7466133975,50000,50000,50000,50000,244
|
||||
20250508,103500,7453933975,50200,50000,50200,50000,289
|
||||
20250508,103400,7439454275,50000,50100,50100,50000,166
|
||||
20250508,103300,7431145775,50000,50000,50100,49900,470
|
||||
20250508,103200,7407656725,50000,50200,50200,50000,1002
|
||||
20250508,103100,7357430225,50200,50200,50300,50200,387
|
||||
20250508,103000,7338001725,50200,50200,50300,50200,189
|
||||
20250508,102900,7328512625,50300,50300,50300,50200,28
|
||||
20250508,102800,7327104425,50200,50200,50200,50100,102
|
||||
20250508,102700,7321986925,50100,50200,50300,50100,123
|
||||
20250508,102600,7315810325,50200,49900,50200,49900,311
|
||||
20250508,102500,7300251575,49900,49850,49950,49850,304
|
||||
20250508,102400,7285081925,49850,49950,49950,49850,892
|
||||
20250508,102300,7240553675,49950,50000,50000,49950,1981
|
||||
20250508,102200,7141506225,50050,50000,50100,50000,530
|
||||
20250508,102100,7115001975,50000,50100,50100,50000,787
|
||||
20250508,102000,7075611475,50100,50000,50200,50000,244
|
||||
20250508,101900,7063395075,50000,50200,50300,50000,4151
|
||||
20250508,101800,6855532275,50400,50200,50400,50200,132
|
||||
20250508,101700,6848882975,50200,50400,50400,50200,450
|
||||
20250508,101600,6826257875,50300,50400,50400,50300,572
|
||||
20250508,101500,6797485675,50400,50400,50400,50300,553
|
||||
20250508,101400,6769640775,50300,50400,50400,50300,231
|
||||
20250508,101300,6757998875,50500,50400,50500,50400,511
|
||||
20250508,101200,6732244275,50400,50400,50500,50400,548
|
||||
20250508,101100,6704613575,50400,50500,50500,50400,253
|
||||
20250508,101000,6691840175,50400,50400,50400,50400,15
|
||||
20250508,100900,6691084175,50400,50400,50400,50400,435
|
||||
20250508,100800,6669160175,50400,50500,50500,50400,95
|
||||
20250508,100700,6664370675,50500,50500,50500,50500,201
|
||||
20250508,100600,6654220175,50500,50500,50500,50500,8
|
||||
20250508,100500,6653816175,50400,50500,50500,50400,16
|
||||
20250508,100400,6653009575,50400,50400,50400,50400,242
|
||||
20250508,100300,6640812775,50400,50400,50400,50400,129
|
||||
20250508,100200,6634311175,50400,50400,50400,50400,536
|
||||
20250508,100100,6607296775,50400,50400,50400,50400,199
|
||||
20250508,100000,6597267175,50400,50400,50500,50300,882
|
||||
20250508,095900,6552859975,50400,50400,50400,50400,267
|
||||
20250508,095800,6539403175,50400,50400,50500,50400,699
|
||||
20250508,095700,6504173075,50400,50500,50500,50400,907
|
||||
20250508,095600,6458459775,50500,50500,50500,50500,4
|
||||
20250508,095500,6458257775,50500,50600,50600,50500,747
|
||||
20250508,095400,6420520475,50600,50600,50600,50500,135
|
||||
20250508,095300,6413701675,50500,50700,50800,50500,588
|
||||
20250508,095200,6383946275,50800,50700,50800,50700,110
|
||||
20250508,095100,6378365375,50700,50700,50700,50600,661
|
||||
20250508,095000,6344868775,50600,50600,50700,50500,514
|
||||
20250508,094900,6318869975,50600,50800,50800,50600,1107
|
||||
20250508,094800,6262794875,50800,51100,51100,50700,694
|
||||
20250508,094700,6227486975,51100,50900,51100,50800,7200
|
||||
20250508,094600,5860237775,51000,50900,51000,50900,343
|
||||
20250508,094500,5842768675,51000,50900,51000,50900,3906
|
||||
20250508,094400,5643606275,50800,50800,50800,50700,119
|
||||
20250508,094300,5637565875,50800,50800,50900,50800,97
|
||||
20250508,094200,5632638175,50800,51000,51000,50800,687
|
||||
20250508,094100,5597656375,50900,50700,51000,50700,687
|
||||
20250508,094000,5562715375,50900,50500,51000,50500,3979
|
||||
20250508,093900,5360116975,50600,50600,50700,50600,293
|
||||
20250508,093800,5345288475,50600,50600,50700,50500,1105
|
||||
20250508,093700,5289361125,50600,50600,50600,50500,559
|
||||
20250508,093600,5261108725,50600,50700,50700,50500,803
|
||||
20250508,093500,5220480925,50700,50700,50700,50600,252
|
||||
20250508,093400,5207707925,50700,50500,50700,50500,587
|
||||
20250508,093300,5177976725,50500,50400,50500,50400,653
|
||||
20250508,093200,5145062125,50400,50300,50500,50300,323
|
||||
20250508,093100,5128800925,50300,50100,50300,50100,466
|
||||
20250508,093000,5105405625,50200,50100,50200,50100,1346
|
||||
20250508,092900,5037964425,50100,50100,50200,50000,2028
|
||||
20250508,092800,4936379025,50100,50300,50300,50100,893
|
||||
20250508,092700,4891566425,50300,50500,50500,50200,2779
|
||||
20250508,092600,4751493125,50600,50700,50700,50500,853
|
||||
20250508,092500,4708318625,50800,51000,51000,50800,1162
|
||||
20250508,092400,4649254725,51000,51100,51100,50900,981
|
||||
20250508,092300,4599178125,51100,51200,51200,51000,731
|
||||
20250508,092200,4561808925,51200,51200,51300,51100,1599
|
||||
20250508,092100,4479955325,51200,51000,51500,51000,1863
|
||||
20250508,092000,4384437625,51000,50800,51100,50800,1487
|
||||
20250508,091900,4308778825,50800,50500,50800,50500,410
|
||||
20250508,091800,4288025525,50500,50400,50700,50400,857
|
||||
20250508,091700,4244748225,50400,50500,50500,50400,896
|
||||
20250508,091600,4199584225,50500,50400,50600,50400,1792
|
||||
20250508,091500,4109153225,50400,50700,50700,50400,1247
|
||||
20250508,091400,4046174525,50700,50200,50700,50200,1350
|
||||
20250508,091300,3978056325,50100,50400,50400,50000,3237
|
||||
20250508,091200,3815590925,50500,50500,50600,50400,1435
|
||||
20250508,091100,3743120125,50500,50900,50900,50400,2125
|
||||
20250508,091000,3635651875,50900,51200,51300,50600,5654
|
||||
20250508,090900,3347307575,51200,51300,51700,51200,8331
|
||||
20250508,090800,2918856975,51300,51400,51500,51200,2361
|
||||
20250508,090700,2797575875,51600,51400,51600,51100,3213
|
||||
20250508,090600,2632686875,51400,51300,51500,50900,6316
|
||||
20250508,090500,2309642475,51300,51400,51500,51200,3700
|
||||
20250508,090400,2119698975,51300,51200,51500,51000,4383
|
||||
20250508,090300,1895149075,51100,49800,51200,49700,8003
|
||||
20250508,090200,1491099175,49800,51400,51400,49050,10899
|
||||
20250508,090100,941286500,51400,52100,52100,51400,5357
|
||||
20250508,090000,664519000,52000,52300,52400,51600,12735
|
||||
|
Reference in New Issue
Block a user