Update 2025-05-08 2733 candle_min
This commit is contained in:
616
047050/min/candle-20250508.csv
Normal file
616
047050/min/candle-20250508.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,191300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,191200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,191100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,191000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,190000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,185000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,184300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,184000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,183000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,182000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,181300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,181000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,180000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,175000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,174300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,174000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,173000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,172000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,171300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,171000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,170000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,165000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,164300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,164000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,163000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,162000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,161300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,161000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,160000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,155000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154400,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,154300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,154000,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153900,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153800,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153700,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153600,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153500,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153400,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153300,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153200,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153100,12498015300,49250,49250,49250,49250,0
|
||||
20250508,153000,12498015300,49250,49250,49250,49250,61769
|
||||
20250508,152900,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152800,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152700,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152600,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152500,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152400,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152300,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152200,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152100,9455892050,49050,49050,49050,49050,0
|
||||
20250508,152000,9455892050,49050,49050,49050,49050,0
|
||||
20250508,151900,9455892050,49050,49150,49150,49050,917
|
||||
20250508,151800,9410831600,49150,49100,49150,49100,144
|
||||
20250508,151700,9403759750,49100,49200,49200,49100,743
|
||||
20250508,151600,9367243850,49200,49150,49200,49150,498
|
||||
20250508,151500,9342744250,49200,49200,49200,49100,892
|
||||
20250508,151400,9298912400,49200,49200,49200,49150,731
|
||||
20250508,151300,9262973850,49200,49250,49250,49100,890
|
||||
20250508,151200,9219192950,49250,49200,49250,49200,2993
|
||||
20250508,151100,9071920150,49200,49200,49200,49150,513
|
||||
20250508,151000,9046685200,49200,49200,49200,49150,679
|
||||
20250508,150900,9013299150,49200,49150,49200,49150,458
|
||||
20250508,150800,8990780200,49100,49200,49200,49100,1680
|
||||
20250508,150700,8908196200,49200,49150,49200,49150,851
|
||||
20250508,150600,8866353400,49200,49100,49200,49100,1010
|
||||
20250508,150500,8816699550,49150,49150,49200,49100,905
|
||||
20250508,150400,8772208900,49150,49200,49200,49150,765
|
||||
20250508,150300,8734584050,49200,49150,49200,49100,404
|
||||
20250508,150200,8714727600,49150,49150,49150,49100,528
|
||||
20250508,150100,8688790000,49150,49150,49200,49100,1022
|
||||
20250508,150000,8638563650,49100,49200,49200,49100,1394
|
||||
20250508,145900,8570032050,49150,49150,49200,49150,710
|
||||
20250508,145800,8535108000,49150,49150,49200,49150,275
|
||||
20250508,145700,8521579300,49200,49175,49200,49150,507
|
||||
20250508,145600,8496642175,49175,49200,49200,49150,406
|
||||
20250508,145500,8476678875,49200,49100,49200,49100,422
|
||||
20250508,145400,8455938375,49150,49150,49200,49150,1030
|
||||
20250508,145300,8405298075,49200,49150,49200,49150,707
|
||||
20250508,145200,8370522475,49150,49150,49150,49100,418
|
||||
20250508,145100,8349980725,49150,49150,49200,49100,815
|
||||
20250508,145000,8309914925,49200,49200,49200,49150,978
|
||||
20250508,144900,8261818075,49200,49200,49200,49150,656
|
||||
20250508,144800,8229549925,49200,49150,49200,49100,1331
|
||||
20250508,144700,8164130350,49100,49100,49150,49100,529
|
||||
20250508,144600,8138130650,49100,49100,49150,49050,1095
|
||||
20250508,144500,8084341750,49050,49100,49100,49050,339
|
||||
20250508,144400,8067701450,49100,49150,49150,49050,771
|
||||
20250508,144300,8029839550,49100,49100,49150,49100,937
|
||||
20250508,144200,7983814250,49050,49100,49100,49050,259
|
||||
20250508,144100,7971099650,49050,49050,49100,49050,461
|
||||
20250508,144000,7948471175,49050,49100,49100,49050,546
|
||||
20250508,143900,7921663925,49050,49150,49150,49050,498
|
||||
20250508,143800,7897201425,49050,49100,49150,49050,454
|
||||
20250508,143700,7874908125,49100,49100,49150,49050,409
|
||||
20250508,143600,7854825925,49100,49150,49150,49050,1475
|
||||
20250508,143500,7782404925,49150,49100,49150,49100,404
|
||||
20250508,143400,7762551175,49100,49100,49150,49100,273
|
||||
20250508,143300,7749137725,49150,49100,49150,49100,423
|
||||
20250508,143200,7728351450,49150,49100,49150,49100,402
|
||||
20250508,143100,7708598350,49150,49100,49150,49100,469
|
||||
20250508,143000,7685549200,49150,49100,49150,49050,652
|
||||
20250508,142900,7653530400,49050,49050,49100,49050,381
|
||||
20250508,142800,7634827500,49100,49100,49150,49050,352
|
||||
20250508,142700,7617544550,49100,49050,49150,49050,1255
|
||||
20250508,142600,7555923050,49050,48950,49050,48950,1574
|
||||
20250508,142500,7478756650,49000,49000,49000,48950,258
|
||||
20250508,142400,7466117275,49000,49000,49000,48950,421
|
||||
20250508,142300,7445490925,49000,49000,49000,48950,248
|
||||
20250508,142200,7433345275,49000,48950,49000,48950,252
|
||||
20250508,142100,7421001225,48950,49000,49000,48950,429
|
||||
20250508,142000,7399984425,49000,48900,49000,48900,1052
|
||||
20250508,141900,7348483575,48950,48850,48950,48850,446
|
||||
20250508,141800,7326670875,48900,48850,48900,48850,587
|
||||
20250508,141700,7297975275,48850,48900,48900,48850,133
|
||||
20250508,141600,7291474000,48850,48850,48900,48800,189
|
||||
20250508,141500,7282241450,48800,48850,48850,48800,145
|
||||
20250508,141400,7275160600,48800,48900,48900,48800,324
|
||||
20250508,141300,7259344100,48900,48950,48950,48850,401
|
||||
20250508,141200,7239744000,48950,48850,48950,48850,181
|
||||
20250508,141100,7230896000,48900,48800,48900,48800,537
|
||||
20250508,141000,7204661200,48800,48750,48850,48700,3905
|
||||
20250508,140900,7014215375,48750,48800,48900,48750,936
|
||||
20250508,140800,6968517350,48800,48750,48850,48750,487
|
||||
20250508,140700,6944751150,48800,48800,48800,48750,354
|
||||
20250508,140600,6927480100,48800,48750,48800,48750,399
|
||||
20250508,140500,6908013450,48800,48750,48800,48750,225
|
||||
20250508,140400,6897036000,48800,48750,48800,48750,214
|
||||
20250508,140300,6886598300,48750,48750,48800,48750,267
|
||||
20250508,140200,6873571900,48800,48800,48800,48750,159
|
||||
20250508,140100,6865815325,48750,48800,48800,48750,204
|
||||
20250508,140000,6855863525,48750,48800,48850,48750,513
|
||||
20250508,135900,6830829275,48850,48850,48850,48800,177
|
||||
20250508,135800,6822186775,48850,48800,48850,48800,238
|
||||
20250508,135700,6810564750,48800,48825,48850,48800,442
|
||||
20250508,135600,6788976675,48800,48825,48850,48800,246
|
||||
20250508,135500,6776963675,48825,48825,48850,48800,250
|
||||
20250508,135400,6764761025,48850,48800,48850,48800,321
|
||||
20250508,135300,6749086300,48850,48825,48850,48800,170
|
||||
20250508,135200,6740787325,48825,48800,48850,48775,562
|
||||
20250508,135100,6713357725,48800,48825,48850,48800,191
|
||||
20250508,135000,6704033975,48800,48825,48850,48800,285
|
||||
20250508,134900,6690116525,48800,48800,48850,48800,156
|
||||
20250508,134800,6682498450,48800,48800,48850,48800,202
|
||||
20250508,134700,6672635700,48850,48800,48850,48750,153
|
||||
20250508,134600,6665168650,48750,48750,48850,48750,233
|
||||
20250508,134500,6653801375,48800,48750,48800,48750,503
|
||||
20250508,134400,6629257475,48750,48800,48800,48750,163
|
||||
20250508,134300,6621306875,48750,48750,48800,48750,237
|
||||
20250508,134200,6609745475,48750,48750,48800,48750,233
|
||||
20250508,134100,6598383225,48800,48750,48850,48700,1993
|
||||
20250508,134000,6501202775,48750,48750,48800,48700,924
|
||||
20250508,133900,6456149200,48750,48800,48800,48750,242
|
||||
20250508,133800,6444343200,48800,48750,48800,48750,166
|
||||
20250508,133700,6436246575,48750,48800,48800,48700,1100
|
||||
20250508,133600,6382652750,48750,48800,48800,48700,2046
|
||||
20250508,133500,6282986450,48800,48800,48850,48750,3288
|
||||
20250508,133400,6122658850,48850,48850,48900,48800,216
|
||||
20250508,133300,6112108750,48900,48850,48900,48850,211
|
||||
20250508,133200,6101797200,48850,48850,48900,48850,152
|
||||
20250508,133100,6094367150,48850,48950,48950,48850,1204
|
||||
20250508,133000,6035541700,48950,48900,48950,48900,303
|
||||
20250508,132900,6020716600,48900,48850,48950,48850,158
|
||||
20250508,132800,6012990050,48850,48900,48900,48850,298
|
||||
20250508,132700,5998423100,48850,48900,48900,48850,208
|
||||
20250508,132600,5988257250,48850,48950,48950,48850,196
|
||||
20250508,132500,5978670250,48900,48875,48950,48850,86
|
||||
20250508,132400,5974464175,48850,48900,48900,48850,240
|
||||
20250508,132300,5962728875,48850,48950,48950,48850,350
|
||||
20250508,132200,5945604575,48900,48925,48950,48900,198
|
||||
20250508,132100,5935919775,48900,48850,48900,48800,211
|
||||
20250508,132000,5925613650,48950,48800,48950,48800,969
|
||||
20250508,131900,5878220400,48750,48750,48800,48750,690
|
||||
20250508,131800,5844572800,48700,48850,48850,48700,3044
|
||||
20250508,131700,5696142950,48850,48950,49000,48850,279
|
||||
20250508,131600,5682499775,48950,48950,49000,48950,113
|
||||
20250508,131500,5676967725,48950,48950,49000,48850,159
|
||||
20250508,131400,5669191025,48900,48950,48950,48850,130
|
||||
20250508,131300,5662836325,48950,48900,48950,48900,371
|
||||
20250508,131200,5644680575,48950,48850,48950,48850,113
|
||||
20250508,131100,5639156925,48850,48800,48850,48800,522
|
||||
20250508,131000,5613658375,48850,48900,48900,48800,195
|
||||
20250508,130900,5604133625,48850,48800,48900,48800,125
|
||||
20250508,130800,5598026850,48850,48800,48850,48800,107
|
||||
20250508,130700,5592802300,48850,48800,48850,48800,472
|
||||
20250508,130600,5569745950,48800,48800,48850,48800,140
|
||||
20250508,130500,5562909600,48800,48850,48850,48800,138
|
||||
20250508,130400,5556173750,48850,48800,48850,48800,94
|
||||
20250508,130300,5551585400,48800,48800,48850,48800,55
|
||||
20250508,130200,5548900700,48800,48800,48850,48750,49
|
||||
20250508,130100,5546509650,48850,48800,48850,48775,187
|
||||
20250508,130000,5537382825,48850,48800,48850,48800,97
|
||||
20250508,125900,5532648275,48850,48800,48850,48800,153
|
||||
20250508,125800,5525180325,48850,48800,48850,48750,186
|
||||
20250508,125700,5516104275,48800,48800,48850,48750,231
|
||||
20250508,125600,5504830825,48800,48800,48825,48750,1360
|
||||
20250508,125500,5438469050,48800,48750,48800,48750,362
|
||||
20250508,125400,5420805900,48750,48750,48800,48750,1368
|
||||
20250508,125300,5354049100,48800,48800,48800,48750,193
|
||||
20250508,125200,5344631525,48800,48800,48800,48750,104
|
||||
20250508,125100,5339560925,48800,48800,48850,48750,228
|
||||
20250508,125000,5328436125,48800,48850,48850,48800,1066
|
||||
20250508,124900,5276414975,48800,48850,48850,48800,86
|
||||
20250508,124800,5272215975,48800,48800,48850,48800,134
|
||||
20250508,124700,5265676075,48850,48800,48850,48800,149
|
||||
20250508,124600,5258402925,48800,48800,48850,48800,63
|
||||
20250508,124500,5255326850,48800,48800,48850,48800,32
|
||||
20250508,124400,5253764850,48800,48800,48850,48800,182
|
||||
20250508,124300,5244876750,48850,48800,48850,48800,129
|
||||
20250508,124200,5238578300,48850,48850,48850,48800,380
|
||||
20250508,124100,5220029350,48850,48800,48850,48800,175
|
||||
20250508,124000,5211485550,48800,48800,48850,48800,324
|
||||
20250508,123900,5195670500,48850,48800,48850,48800,77
|
||||
20250508,123800,5191911550,48800,48850,48900,48800,139
|
||||
20250508,123700,5185121775,48900,48850,48900,48850,66
|
||||
20250508,123600,5181896225,48850,48850,48900,48850,175
|
||||
20250508,123500,5173346525,48900,48900,48900,48900,29
|
||||
20250508,123400,5171928425,48900,48900,48950,48900,176
|
||||
20250508,123300,5163320875,48900,48900,48950,48850,645
|
||||
20250508,123200,5131799675,48900,48900,48950,48850,118
|
||||
20250508,123100,5126029625,48950,48900,48950,48900,727
|
||||
20250508,123000,5090472625,48950,48900,48950,48900,71
|
||||
20250508,122900,5086999200,48900,48950,49000,48900,413
|
||||
20250508,122800,5066784850,48950,48950,49000,48950,91
|
||||
20250508,122700,5062330000,49000,49000,49000,48950,53
|
||||
20250508,122600,5059734000,48950,48950,49000,48950,63
|
||||
20250508,122500,5056649450,49000,48950,49000,48900,626
|
||||
20250508,122400,5025985700,48900,48950,48950,48900,223
|
||||
20250508,122300,5015077100,49000,49000,49000,48950,228
|
||||
20250508,122200,5003908600,49000,49000,49050,48950,427
|
||||
20250508,122100,4982988425,48900,48850,49000,48850,1925
|
||||
20250508,122000,4888796525,48850,48900,48900,48850,126
|
||||
20250508,121900,4882639225,48850,48900,48900,48850,141
|
||||
20250508,121800,4875750075,48850,48900,48900,48850,473
|
||||
20250508,121700,4852643675,48900,48900,48900,48850,112
|
||||
20250508,121600,4847170975,48900,48850,48900,48850,48
|
||||
20250508,121500,4844825825,48900,48850,48900,48850,138
|
||||
20250508,121400,4838082425,48875,48850,48900,48850,71
|
||||
20250508,121300,4834612500,48900,48900,48900,48850,148
|
||||
20250508,121200,4827380550,48850,48800,48900,48800,942
|
||||
20250508,121100,4781363200,48800,48750,48850,48750,1031
|
||||
20250508,121000,4731030600,48750,48800,48800,48750,190
|
||||
20250508,120900,4721763650,48800,48750,48800,48750,152
|
||||
20250508,120800,4714350250,48800,48800,48850,48750,75
|
||||
20250508,120700,4710690150,48850,48800,48850,48800,168
|
||||
20250508,120600,4702489925,48800,48800,48850,48800,167
|
||||
20250508,120500,4694338925,48800,48900,48900,48800,577
|
||||
20250508,120400,4666158250,48850,48800,48900,48800,1197
|
||||
20250508,120300,4607691350,48800,48750,48900,48750,2384
|
||||
20250508,120200,4491347050,48750,48750,48800,48750,337
|
||||
20250508,120100,4474917950,48800,48750,48800,48750,223
|
||||
20250508,120000,4464045325,48800,48750,48800,48750,391
|
||||
20250508,115900,4444983375,48800,48800,48800,48750,163
|
||||
20250508,115800,4437032825,48800,48750,48850,48750,1093
|
||||
20250508,115700,4383694775,48750,48800,48800,48750,274
|
||||
20250508,115600,4370335925,48750,48750,48800,48750,145
|
||||
20250508,115500,4363265125,48800,48750,48800,48750,168
|
||||
20250508,115400,4355073175,48750,48800,48800,48750,162
|
||||
20250508,115300,4347175275,48750,48800,48800,48750,274
|
||||
20250508,115200,4333814700,48800,48750,48800,48750,263
|
||||
20250508,115100,4320991700,48800,48750,48800,48750,125
|
||||
20250508,115000,4314896800,48750,48800,48800,48750,199
|
||||
20250508,114900,4305193950,48750,48800,48800,48750,184
|
||||
20250508,114800,4296223350,48800,48750,48800,48750,166
|
||||
20250508,114700,4288128900,48750,48750,48800,48750,225
|
||||
20250508,114600,4277157000,48800,48750,48800,48750,1019
|
||||
20250508,114500,4227477100,48800,48800,48800,48750,230
|
||||
20250508,114400,4216261775,48800,48750,48800,48750,472
|
||||
20250508,114300,4193234025,48800,48800,48850,48750,520
|
||||
20250508,114200,4167863975,48850,48850,48850,48800,159
|
||||
20250508,114100,4160103075,48800,48800,48900,48800,541
|
||||
20250508,114000,4133685925,48900,48750,48950,48750,377
|
||||
20250508,113900,4115261975,48750,48850,48850,48750,413
|
||||
20250508,113800,4095105575,48800,48750,48800,48750,377
|
||||
20250508,113700,4076719975,48750,48800,48850,48750,200
|
||||
20250508,113600,4066963700,48750,48750,48800,48750,98
|
||||
20250508,113500,4062183550,48800,48800,48850,48800,203
|
||||
20250508,113400,4052275550,48800,48750,48800,48750,362
|
||||
20250508,113300,4034622550,48750,48850,48850,48750,199
|
||||
20250508,113200,4024914350,48800,48800,48850,48800,142
|
||||
20250508,113100,4017984200,48800,48700,48850,48700,1095
|
||||
20250508,113000,3964559150,48750,48700,48750,48700,329
|
||||
20250508,112900,3948531175,48700,48725,48750,48700,253
|
||||
20250508,112800,3936206275,48725,48800,48800,48700,96
|
||||
20250508,112700,3931529000,48750,48750,48800,48700,314
|
||||
20250508,112600,3916222400,48750,48750,48800,48700,316
|
||||
20250508,112500,3900815500,48750,48750,48800,48750,570
|
||||
20250508,112400,3873027350,48750,48750,48800,48750,110
|
||||
20250508,112300,3867663650,48750,48750,48800,48750,150
|
||||
20250508,112200,3860350100,48750,48750,48800,48750,225
|
||||
20250508,112100,3849380225,48750,48750,48800,48750,439
|
||||
20250508,112000,3827976425,48750,48750,48800,48750,243
|
||||
20250508,111900,3816127925,48800,48750,48800,48700,830
|
||||
20250508,111800,3775664100,48700,48700,48750,48700,217
|
||||
20250508,111700,3765095200,48750,48700,48750,48700,275
|
||||
20250508,111600,3751697500,48700,48700,48750,48700,132
|
||||
20250508,111500,3745267150,48750,48700,48750,48700,208
|
||||
20250508,111400,3735135500,48750,48700,48750,48700,219
|
||||
20250508,111300,3724469075,48700,48750,48750,48700,307
|
||||
20250508,111200,3709509525,48700,48750,48800,48700,542
|
||||
20250508,111100,3683093825,48800,48750,48800,48750,997
|
||||
20250508,111000,3634476925,48750,48800,48800,48750,1250
|
||||
20250508,110900,3573488425,48750,48800,48800,48750,182
|
||||
20250508,110800,3564614125,48750,48750,48800,48750,148
|
||||
20250508,110700,3557396575,48800,48800,48850,48800,107
|
||||
20250508,110600,3552173625,48800,48850,48850,48750,312
|
||||
20250508,110500,3536947500,48800,48800,48850,48750,455
|
||||
20250508,110400,3514745400,48800,48750,48850,48750,190
|
||||
20250508,110300,3505476150,48800,48750,48800,48750,419
|
||||
20250508,110200,3485033900,48750,48750,48800,48750,273
|
||||
20250508,110100,3471723700,48750,48750,48800,48700,333
|
||||
20250508,110000,3455492350,48750,48800,48800,48750,115
|
||||
20250508,105900,3449884500,48750,48700,48800,48700,693
|
||||
20250508,105800,3416103600,48750,48750,48750,48700,972
|
||||
20250508,105700,3368742875,48750,48800,48800,48750,1928
|
||||
20250508,105600,3274750275,48800,48800,48800,48750,147
|
||||
20250508,105500,3267580525,48800,48750,48800,48750,351
|
||||
20250508,105400,3250459925,48800,48800,48800,48750,238
|
||||
20250508,105300,3238853775,48800,48800,48800,48750,387
|
||||
20250508,105200,3219973975,48850,48800,48850,48800,345
|
||||
20250508,105100,3203136825,48800,48825,48850,48800,432
|
||||
20250508,105000,3182052600,48825,48850,48850,48800,215
|
||||
20250508,104900,3171556100,48800,48750,48800,48750,1027
|
||||
20250508,104800,3121446850,48800,48850,48850,48750,2752
|
||||
20250508,104700,2987170275,48850,48850,48850,48800,240
|
||||
20250508,104600,2975453275,48850,48900,48900,48850,698
|
||||
20250508,104500,2941355725,48850,48850,48900,48850,209
|
||||
20250508,104400,2931143375,48850,48850,48900,48850,113
|
||||
20250508,104300,2925622725,48850,48850,48900,48850,615
|
||||
20250508,104200,2895578850,48850,48900,48900,48850,298
|
||||
20250508,104100,2881014700,48900,48875,48900,48850,175
|
||||
20250508,104000,2872462825,48900,48900,48950,48875,649
|
||||
20250508,103900,2840727525,48950,49000,49000,48900,774
|
||||
20250508,103800,2802864475,48950,48950,49000,48950,394
|
||||
20250508,103700,2783566425,49000,49000,49000,48950,141
|
||||
20250508,103600,2776663925,49000,49050,49050,48950,1134
|
||||
20250508,103500,2721076500,49050,49050,49100,49050,132
|
||||
20250508,103400,2714600250,49050,49050,49100,49050,100
|
||||
20250508,103300,2709693850,49050,49100,49100,49050,148
|
||||
20250508,103200,2702432250,49150,49050,49150,49050,235
|
||||
20250508,103100,2690899100,49100,49100,49100,49050,204
|
||||
20250508,103000,2680884400,49100,49100,49150,49100,147
|
||||
20250508,102900,2673665100,49100,49150,49200,49100,381
|
||||
20250508,102800,2654945400,49200,49150,49300,49100,1190
|
||||
20250508,102700,2596377700,49150,49100,49200,49100,326
|
||||
20250508,102600,2580354125,49100,49150,49200,49100,164
|
||||
20250508,102500,2572297275,49150,49150,49200,49100,1107
|
||||
20250508,102400,2517855775,49150,49150,49200,49100,440
|
||||
20250508,102300,2496229975,49200,49150,49200,49150,114
|
||||
20250508,102200,2490624925,49200,49150,49200,49150,196
|
||||
20250508,102100,2480990875,49150,49200,49200,49150,310
|
||||
20250508,102000,2465747675,49150,49100,49200,49100,1248
|
||||
20250508,101900,2404428625,49050,49050,49100,49050,128
|
||||
20250508,101800,2398149075,49050,49050,49100,49050,177
|
||||
20250508,101700,2389465225,49050,49150,49150,49050,183
|
||||
20250508,101600,2380483525,49100,49150,49150,49050,220
|
||||
20250508,101500,2369682875,49150,49100,49150,49100,711
|
||||
20250508,101400,2334757025,49100,49100,49150,49100,401
|
||||
20250508,101300,2315064125,49150,49150,49150,49100,277
|
||||
20250508,101200,2301461925,49150,49100,49150,49100,161
|
||||
20250508,101100,2293554025,49100,49100,49150,49100,484
|
||||
20250508,101000,2269775225,49100,49100,49200,49050,1114
|
||||
20250508,100900,2215019325,49150,49050,49150,49050,536
|
||||
20250508,100800,2188706225,49100,49050,49150,49050,268
|
||||
20250508,100700,2175548875,49100,49000,49150,49000,1126
|
||||
20250508,100600,2120263875,49050,49000,49100,49000,787
|
||||
20250508,100500,2081689025,49050,49000,49100,49000,694
|
||||
20250508,100400,2047649225,49000,49050,49100,49000,246
|
||||
20250508,100300,2035583475,49000,49050,49100,49000,167
|
||||
20250508,100200,2027397675,49050,49100,49100,49050,394
|
||||
20250508,100100,2008053875,49050,49050,49100,48950,422
|
||||
20250508,100000,1987359225,49000,49050,49150,49000,886
|
||||
20250508,095900,1943858875,49050,49000,49050,48900,770
|
||||
20250508,095800,1906128525,49000,49000,49000,48900,106
|
||||
20250508,095700,1900942025,49000,48950,49050,48950,500
|
||||
20250508,095600,1876430275,48950,48900,49000,48850,520
|
||||
20250508,095500,1850992025,48900,48900,48900,48850,242
|
||||
20250508,095400,1839164525,48900,48900,49000,48900,401
|
||||
20250508,095300,1819546425,48900,48900,48900,48850,203
|
||||
20250508,095200,1809625725,48850,48850,48900,48800,670
|
||||
20250508,095100,1776898525,48850,48850,48850,48800,287
|
||||
20250508,095000,1762886575,48850,48900,48900,48850,1776
|
||||
20250508,094900,1676102925,48950,48950,48950,48900,332
|
||||
20250508,094800,1659866425,48950,48950,49000,48900,893
|
||||
20250508,094700,1616156475,48950,48950,49000,48950,431
|
||||
20250508,094600,1595056875,48950,48950,49000,48950,57
|
||||
20250508,094500,1592266275,48950,49000,49050,48950,67
|
||||
20250508,094400,1588983175,49050,48950,49050,48950,175
|
||||
20250508,094300,1580408075,49000,49000,49000,48950,427
|
||||
20250508,094200,1559485375,49000,49000,49050,49000,71
|
||||
20250508,094100,1556004275,49000,49000,49050,48950,537
|
||||
20250508,094000,1529691075,49050,48950,49050,48950,892
|
||||
20250508,093900,1485980125,48950,49000,49000,48950,59
|
||||
20250508,093800,1483090875,48950,48950,49000,48950,256
|
||||
20250508,093700,1470552375,49000,49000,49000,48950,51
|
||||
20250508,093600,1468053525,48950,49000,49050,48950,449
|
||||
20250508,093500,1446053075,49050,49000,49050,48950,585
|
||||
20250508,093400,1417389125,48950,48950,49000,48950,32
|
||||
20250508,093300,1415821675,48950,49000,49050,48950,932
|
||||
20250508,093200,1370155725,49000,49000,49000,48950,169
|
||||
20250508,093100,1361876025,49000,48900,49050,48900,513
|
||||
20250508,093000,1336747525,48900,48900,48950,48900,70
|
||||
20250508,092900,1333321175,48900,48900,48950,48900,79
|
||||
20250508,092800,1329456475,48900,48950,48950,48900,290
|
||||
20250508,092700,1315274675,48950,48900,48950,48900,256
|
||||
20250508,092600,1302755825,48900,48900,48900,48850,227
|
||||
20250508,092500,1291656125,48950,48950,48950,48850,149
|
||||
20250508,092400,1284370275,48950,48900,48950,48850,229
|
||||
20250508,092300,1273172975,48900,48900,48900,48850,136
|
||||
20250508,092200,1266524125,48850,48950,48950,48850,2355
|
||||
20250508,092100,1151359475,48950,48950,48950,48900,247
|
||||
20250508,092000,1139270075,48950,49000,49000,48900,1640
|
||||
20250508,091900,1058991825,49000,48950,49000,48950,150
|
||||
20250508,091800,1051648725,49000,48950,49000,48950,35
|
||||
20250508,091700,1049935125,49000,48950,49000,48900,198
|
||||
20250508,091600,1040242075,48950,49000,49000,48950,1216
|
||||
20250508,091500,980710675,49000,49000,49100,48950,1321
|
||||
20250508,091400,915970975,49000,49100,49100,48950,2262
|
||||
20250508,091300,805119875,49100,49100,49200,49050,343
|
||||
20250508,091200,788287725,49100,49150,49150,49100,290
|
||||
20250508,091100,774042675,49200,49150,49200,49150,241
|
||||
20250508,091000,762195625,49200,49150,49200,49150,44
|
||||
20250508,090900,760031475,49150,49150,49250,49100,1142
|
||||
20250508,090800,703829725,49200,49300,49300,49200,181
|
||||
20250508,090700,694918575,49300,49050,49300,49050,1007
|
||||
20250508,090600,645402725,49050,49150,49150,49000,928
|
||||
20250508,090500,599884075,49100,49100,49150,49050,567
|
||||
20250508,090400,572045350,49100,49050,49100,49050,458
|
||||
20250508,090300,549574000,49050,49000,49050,49000,1430
|
||||
20250508,090200,479496700,49000,48950,49000,48950,2396
|
||||
20250508,090100,362096100,49000,48950,49000,48900,1504
|
||||
20250508,090000,288483850,49000,49200,49200,48900,5879
|
||||
|
Reference in New Issue
Block a user