Update 2025-05-08 2733 candle_min
This commit is contained in:
621
051900/min/candle-20250508.csv
Normal file
621
051900/min/candle-20250508.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,191800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,191000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,190000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,185000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,184800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,184000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,183000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,182000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,181800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,181000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,180000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,175000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,174800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,174000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,173000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,172000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,171800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,171000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,170000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,165000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,164800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,164000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,163000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,162000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,161800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,161000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,160000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,155000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154900,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,154800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,154000,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153900,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153800,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153700,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153600,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153500,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153400,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153300,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153200,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153100,17530380750,329500,329500,329500,329500,0
|
||||
20250508,153000,17530380750,329500,329500,329500,329500,24120
|
||||
20250508,152900,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152800,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152700,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152600,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152500,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152400,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152300,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152200,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152100,9582840750,331000,331000,331000,331000,0
|
||||
20250508,152000,9582840750,331000,331000,331000,331000,0
|
||||
20250508,151900,9582840750,331000,330500,331000,330000,98
|
||||
20250508,151800,9550453750,330500,330500,330500,330500,31
|
||||
20250508,151700,9540208250,330000,330250,330500,330000,245
|
||||
20250508,151600,9459240500,330250,330500,330500,330000,95
|
||||
20250508,151500,9427843750,330500,330000,330500,330000,28
|
||||
20250508,151400,9418597250,330500,330500,330500,330000,30
|
||||
20250508,151300,9408682750,330500,330500,330500,330000,11
|
||||
20250508,151200,9405048250,330000,330500,330500,330000,13
|
||||
20250508,151100,9400752250,330500,330500,330500,330000,38
|
||||
20250508,151000,9388195250,330500,330250,330500,330000,49
|
||||
20250508,150900,9372017750,330500,330500,330500,330000,11
|
||||
20250508,150800,9368382750,330500,330500,330500,330500,8
|
||||
20250508,150700,9365738750,330500,330500,330500,330250,11
|
||||
20250508,150600,9362103500,330500,330000,330500,330000,5
|
||||
20250508,150500,9360452000,330500,330500,330500,330250,73
|
||||
20250508,150400,9336326000,330500,330500,330500,330500,0
|
||||
20250508,150300,9336326000,330500,330500,330500,330500,2
|
||||
20250508,150200,9335665000,330500,330500,330500,330000,81
|
||||
20250508,150100,9308895000,330500,330500,330500,330000,1225
|
||||
20250508,150000,8904042000,330500,330500,330500,330000,21
|
||||
20250508,145900,8897104500,330000,330500,330500,330000,19
|
||||
20250508,145800,8890826500,330000,330000,330500,330000,56
|
||||
20250508,145700,8872342500,330500,330500,330500,330250,28
|
||||
20250508,145600,8863088750,330500,330500,330500,330500,54
|
||||
20250508,145500,8845241750,330000,330000,330500,330000,26
|
||||
20250508,145400,8836652750,330500,330250,330500,330000,71
|
||||
20250508,145300,8813219250,330500,330500,330500,330500,17
|
||||
20250508,145200,8807600750,330500,330500,330500,330000,159
|
||||
20250508,145100,8755098750,330500,330000,330500,330000,68
|
||||
20250508,145000,8732646750,330500,330250,330500,330000,41
|
||||
20250508,144900,8719108500,330500,330500,330500,330000,31
|
||||
20250508,144800,8708868250,330500,330500,330500,330500,39
|
||||
20250508,144700,8695978750,330500,330500,330500,330000,20
|
||||
20250508,144600,8689369250,330500,330500,330500,330000,39
|
||||
20250508,144500,8676494500,330500,330500,330500,330000,41
|
||||
20250508,144400,8662954500,330500,330250,330500,330000,24
|
||||
20250508,144300,8655027750,330500,330500,330500,330500,107
|
||||
20250508,144200,8619664250,330500,330500,330500,330250,28
|
||||
20250508,144100,8610410750,330500,330500,330500,330250,25
|
||||
20250508,144000,8602149500,330500,330500,330500,330000,116
|
||||
20250508,143900,8563847000,330500,330000,330500,330000,9
|
||||
20250508,143800,8560875500,330000,330000,330250,330000,46
|
||||
20250508,143700,8545695000,330500,330000,330500,330000,8
|
||||
20250508,143600,8543051500,330500,330000,330500,330000,5
|
||||
20250508,143500,8541400000,330250,330250,330250,330250,1
|
||||
20250508,143400,8541069750,330000,330500,330500,330000,4
|
||||
20250508,143300,8539748750,330000,330500,330500,330000,256
|
||||
20250508,143200,8455268000,330250,330500,330500,330250,2
|
||||
20250508,143100,8454607250,330000,331000,331000,330000,44
|
||||
20250508,143000,8440080750,330500,329500,330500,329500,658
|
||||
20250508,142900,8222850250,330000,329500,330000,329500,162
|
||||
20250508,142800,8169466250,329750,330000,330000,329500,126
|
||||
20250508,142700,8127887250,329500,329500,330000,329500,375
|
||||
20250508,142600,8004323750,330000,329750,330000,329500,5
|
||||
20250508,142500,8002675500,329750,330000,330000,329750,7
|
||||
20250508,142400,8000365750,330000,330000,330000,330000,33
|
||||
20250508,142300,7989475750,329500,329500,329500,329500,3
|
||||
20250508,142200,7988487250,330000,329750,330000,329500,16
|
||||
20250508,142100,7983208000,330000,330000,330000,329500,14
|
||||
20250508,142000,7978588500,330000,330000,330000,329500,26
|
||||
20250508,141900,7970010000,329500,329500,329500,329500,7
|
||||
20250508,141800,7967703500,329500,329500,330000,329500,14
|
||||
20250508,141700,7963085000,330000,329500,330000,329500,8
|
||||
20250508,141600,7960448000,329500,330000,330500,329500,81
|
||||
20250508,141500,7933719000,330000,330000,330500,330000,11
|
||||
20250508,141400,7930087000,330000,329500,330500,329500,95
|
||||
20250508,141300,7898737500,330000,330000,330500,329500,130
|
||||
20250508,141200,7855838000,330000,329000,330500,329000,1172
|
||||
20250508,141100,7469353000,329000,329000,329500,329000,45
|
||||
20250508,141000,7454536750,329000,329000,329500,329000,27
|
||||
20250508,140900,7445644250,329500,329000,329500,329000,422
|
||||
20250508,140800,7306601750,329500,329000,329500,329000,37
|
||||
20250508,140700,7294421250,329250,329000,329500,329000,10
|
||||
20250508,140600,7291129750,329000,329000,329000,329000,27
|
||||
20250508,140500,7282246750,329000,329000,329000,329000,10
|
||||
20250508,140400,7278956750,329500,329000,329500,329000,27
|
||||
20250508,140300,7270072250,329000,329000,329000,329000,5
|
||||
20250508,140200,7268427250,329000,329000,329000,329000,62
|
||||
20250508,140100,7248029250,329000,329500,329500,329000,21
|
||||
20250508,140000,7241112250,329000,329500,329500,329000,300
|
||||
20250508,135900,7142272000,330000,329500,330000,329500,24
|
||||
20250508,135800,7134357500,330000,329500,330000,329500,9
|
||||
20250508,135700,7131391000,329500,329500,330000,329500,8
|
||||
20250508,135600,7128753000,329500,329500,330000,329500,22
|
||||
20250508,135500,7121496000,329500,329500,330000,329500,9
|
||||
20250508,135400,7118529500,329500,329750,329750,329500,8
|
||||
20250508,135300,7115893000,329500,330000,330000,329500,15
|
||||
20250508,135200,7110946500,330000,329500,330000,329500,22
|
||||
20250508,135100,7103694500,329500,329500,329500,329500,7
|
||||
20250508,135000,7101388000,329500,329500,330000,329500,6
|
||||
20250508,134900,7099410250,329500,329500,329500,329500,8
|
||||
20250508,134800,7096774250,329500,329500,330000,329500,16
|
||||
20250508,134700,7091497750,329500,329500,329750,329500,8
|
||||
20250508,134600,7088861250,330000,329500,330000,329500,8
|
||||
20250508,134500,7086224750,329500,329500,330000,329500,24
|
||||
20250508,134400,7078315750,329500,329500,330000,329000,43
|
||||
20250508,134300,7064148250,329500,329000,329750,329000,175
|
||||
20250508,134200,7006488750,329000,329500,329500,329000,227
|
||||
20250508,134100,6931694750,329500,329000,329500,329000,37
|
||||
20250508,134000,6919505750,329500,329500,329500,329000,25
|
||||
20250508,133900,6911270250,329000,329000,329500,329000,143
|
||||
20250508,133800,6864155750,329500,329500,329500,329000,22
|
||||
20250508,133700,6856911750,329500,329500,329500,329000,357
|
||||
20250508,133600,6739281750,329750,329500,329750,329500,7
|
||||
20250508,133500,6736975000,330000,329500,330000,329500,8
|
||||
20250508,133400,6734335500,330000,329500,330000,329500,13
|
||||
20250508,133300,6730048000,329500,329500,330000,329500,51
|
||||
20250508,133200,6713225500,329500,329500,330000,329500,18
|
||||
20250508,133100,6707288500,329500,329500,330000,329500,11
|
||||
20250508,133000,6703661500,330000,329750,330000,329500,12
|
||||
20250508,132900,6699704000,329750,329750,330000,329750,213
|
||||
20250508,132800,6629415750,329750,329500,329750,329500,8
|
||||
20250508,132700,6626779500,329500,329500,330000,329500,11
|
||||
20250508,132600,6623153500,329500,329500,330000,329500,10
|
||||
20250508,132500,6619857250,329500,329500,329500,329500,6
|
||||
20250508,132400,6617880250,329500,329500,330000,329500,24
|
||||
20250508,132300,6609968250,329500,330000,330000,329500,9
|
||||
20250508,132200,6606999750,329500,330500,330500,329500,284
|
||||
20250508,132100,6513285250,330000,330000,330500,330000,11
|
||||
20250508,132000,6509654750,330500,330000,330500,330000,4
|
||||
20250508,131900,6508334250,330000,330500,330500,330000,20
|
||||
20250508,131800,6501727750,330000,330500,330500,330000,41
|
||||
20250508,131700,6488177750,330500,330000,330500,330000,2
|
||||
20250508,131600,6487517250,330500,330500,331000,330500,44
|
||||
20250508,131500,6472974250,330750,331000,331000,330500,82
|
||||
20250508,131400,6445837500,331000,331000,331000,331000,1
|
||||
20250508,131300,6445506500,331500,331000,331500,331000,12
|
||||
20250508,131200,6441529500,331500,331000,331500,331000,14
|
||||
20250508,131100,6436892000,331000,331000,331000,331000,32
|
||||
20250508,131000,6426300000,331500,330500,331500,330500,236
|
||||
20250508,130900,6348188000,331000,331000,331000,330500,57
|
||||
20250508,130800,6329323500,331000,331000,331000,331000,17
|
||||
20250508,130700,6323696500,331000,331000,331000,331000,12
|
||||
20250508,130600,6319724500,331000,331000,331000,330500,39
|
||||
20250508,130500,6306816250,331000,331000,331000,330500,37
|
||||
20250508,130400,6294569750,330500,330500,330500,330500,1
|
||||
20250508,130300,6294239250,330500,331000,331000,330500,35
|
||||
20250508,130200,6282660250,331000,331000,331000,331000,46
|
||||
20250508,130100,6267434250,330500,331000,331000,330500,21
|
||||
20250508,130000,6260484250,331000,331000,331000,330500,12
|
||||
20250508,125900,6256512750,330500,331000,331000,330500,40
|
||||
20250508,125800,6243274250,331000,330500,331000,330500,39
|
||||
20250508,125700,6230365750,330500,331000,331000,330500,14
|
||||
20250508,125600,6225732250,331000,330500,331000,330500,11
|
||||
20250508,125500,6222091750,331000,330750,331000,330500,6
|
||||
20250508,125400,6220107000,331000,331000,331000,330500,20
|
||||
20250508,125300,6213487500,331000,330750,331000,330500,4
|
||||
20250508,125200,6212164250,330750,331000,331000,330750,4
|
||||
20250508,125100,6210840500,331000,330500,331000,330500,11
|
||||
20250508,125000,6207200000,331000,331000,331000,331000,13
|
||||
20250508,124900,6202897000,331000,330500,331000,330500,185
|
||||
20250508,124800,6141746500,330250,330250,330500,330250,11
|
||||
20250508,124700,6138111750,330500,330500,330500,330000,13
|
||||
20250508,124600,6133815750,330500,330500,330500,330000,16
|
||||
20250508,124500,6128528750,330500,330000,330500,330000,3
|
||||
20250508,124400,6127537750,330250,330000,330250,330000,64
|
||||
20250508,124300,6106417250,330000,331000,331000,330000,408
|
||||
20250508,124200,5971697250,330500,331000,331000,330500,126
|
||||
20250508,124100,5930051250,330750,331000,331000,330750,35
|
||||
20250508,124000,5918466500,330500,331000,331000,330500,11
|
||||
20250508,123900,5914827500,331000,331000,331000,330500,16
|
||||
20250508,123800,5909532000,331000,330750,331000,330500,10
|
||||
20250508,123700,5906223250,330750,331000,331000,330750,16
|
||||
20250508,123600,5900927500,331000,330750,331000,330750,27
|
||||
20250508,123500,5891990750,331000,331000,331000,331000,5
|
||||
20250508,123400,5890335750,330750,331000,331000,330500,9
|
||||
20250508,123300,5887357500,331000,331000,331000,331000,74
|
||||
20250508,123200,5862863500,331000,330500,331000,330500,5
|
||||
20250508,123100,5861209000,331000,331000,331000,330750,22
|
||||
20250508,123000,5853927250,331000,331000,331000,331000,8
|
||||
20250508,122900,5851279250,330500,331000,331000,330500,11
|
||||
20250508,122800,5847639250,331000,331000,331000,330750,9
|
||||
20250508,122700,5844660750,331000,331000,331000,330500,43
|
||||
20250508,122600,5830428750,331000,331000,331000,331000,2
|
||||
20250508,122500,5829766750,330500,331500,331500,330500,75
|
||||
20250508,122400,5804941000,331500,331250,331500,331250,4
|
||||
20250508,122300,5803615500,331500,331000,331500,331000,75
|
||||
20250508,122200,5778789500,331500,331500,331500,331500,2
|
||||
20250508,122100,5778126500,331500,331000,331500,331000,6
|
||||
20250508,122000,5776138000,331000,331000,331500,331000,35
|
||||
20250508,121900,5764552250,331000,331000,331000,331000,2
|
||||
20250508,121800,5763890250,331000,330500,331000,330500,61
|
||||
20250508,121700,5743720750,330500,330500,330750,330500,43
|
||||
20250508,121600,5729508750,330500,330500,330500,330000,94
|
||||
20250508,121500,5698442750,330500,330000,330500,330000,26
|
||||
20250508,121400,5689860250,330500,330250,330500,330250,21
|
||||
20250508,121300,5682920000,330250,330500,330500,330000,16
|
||||
20250508,121200,5677638250,330500,330500,330500,330000,293
|
||||
20250508,121100,5580803250,330000,330500,330500,330000,4
|
||||
20250508,121000,5579482250,330000,331000,331000,330000,5
|
||||
20250508,120900,5577830000,330500,331000,331500,330000,402
|
||||
20250508,120800,5444904500,331500,331000,331500,331000,6
|
||||
20250508,120700,5442917500,331500,331000,331500,331000,4
|
||||
20250508,120600,5441592000,331500,331500,331500,331000,17
|
||||
20250508,120500,5435962500,331500,330500,331500,330500,4
|
||||
20250508,120400,5434638000,331000,331500,331500,331000,19
|
||||
20250508,120300,5428340000,331500,330500,331500,330500,87
|
||||
20250508,120200,5399542500,330500,331000,331000,330500,15
|
||||
20250508,120100,5394578500,331000,331000,331000,330500,19
|
||||
20250508,120000,5388291000,330500,330750,331000,330500,20
|
||||
20250508,115900,5381672250,331000,331000,331000,330500,29
|
||||
20250508,115800,5372074500,331000,331000,331000,330500,22
|
||||
20250508,115700,5364793000,330500,330750,331000,330500,33
|
||||
20250508,115600,5353871250,331000,331000,331000,330500,76
|
||||
20250508,115500,5328715750,331000,331000,331000,330500,11
|
||||
20250508,115400,5325075750,331000,331000,331000,330500,28
|
||||
20250508,115300,5315808750,330500,331000,331000,330500,41
|
||||
20250508,115200,5302238750,330500,330500,331000,330500,17
|
||||
20250508,115100,5296614250,331000,330500,331000,330500,9
|
||||
20250508,115000,5293636250,331000,331000,331000,330500,35
|
||||
20250508,114900,5282052500,331000,330500,331000,330500,22
|
||||
20250508,114800,5274777750,330500,331000,331000,330500,62
|
||||
20250508,114700,5254257250,330500,331000,331000,330500,3
|
||||
20250508,114600,5253264750,330750,330750,331000,330750,9
|
||||
20250508,114500,5250286500,331000,331000,331500,331000,58
|
||||
20250508,114400,5231087500,331000,331500,331500,331000,2
|
||||
20250508,114300,5230425000,331500,331500,331500,331000,21
|
||||
20250508,114200,5223472000,331500,331500,331500,331000,11
|
||||
20250508,114100,5219826500,331000,331500,331500,331000,17
|
||||
20250508,114000,5214196000,331500,331000,331500,331000,3
|
||||
20250508,113900,5213202000,331500,331500,331500,331000,201
|
||||
20250508,113800,5146618000,331500,331000,331500,331000,94
|
||||
20250508,113700,5115502000,331000,332000,332000,331000,176
|
||||
20250508,113600,5057166500,332000,332000,332500,332000,85
|
||||
20250508,113500,5028945500,332500,332000,332500,332000,51
|
||||
20250508,113400,5012012250,332500,332500,332500,332500,2
|
||||
20250508,113300,5011347250,332500,332500,332500,332000,9
|
||||
20250508,113200,5008355250,332500,333000,333000,332500,11
|
||||
20250508,113100,5004697250,333000,332500,333000,332500,35
|
||||
20250508,113000,4993051250,332500,333000,333500,332500,135
|
||||
20250508,112900,4948153250,333000,332500,333500,332500,13
|
||||
20250508,112800,4943821750,333000,333500,333500,333000,65
|
||||
20250508,112700,4922176250,333500,332500,333500,332500,16
|
||||
20250508,112600,4916848250,333000,333500,333500,333000,6
|
||||
20250508,112500,4914848250,333000,333000,333000,332750,30
|
||||
20250508,112400,4904858500,332500,333000,333000,332500,7
|
||||
20250508,112300,4902528000,333000,333000,333000,332500,35
|
||||
20250508,112200,4890883500,332500,333500,333500,332500,35
|
||||
20250508,112100,4879239000,333000,332500,333250,332000,109
|
||||
20250508,112000,4842983000,332500,332000,332500,332000,12
|
||||
20250508,111900,4838994000,332500,332500,332500,332000,23
|
||||
20250508,111800,4831347500,332500,332750,332750,332500,26
|
||||
20250508,111700,4822702000,333000,332500,333000,332500,23
|
||||
20250508,111600,4815049500,332000,332000,332500,332000,8
|
||||
20250508,111500,4812390500,333000,332500,333000,332500,127
|
||||
20250508,111400,4770154000,332750,332000,333000,332000,737
|
||||
20250508,111300,4525254250,332000,332000,332000,331500,29
|
||||
20250508,111200,4515633750,332000,332000,332000,331500,13
|
||||
20250508,111100,4511318250,332000,331750,332000,331750,5
|
||||
20250508,111000,4509658750,332000,331500,332000,331500,31
|
||||
20250508,110900,4499378750,331500,332000,332000,331500,270
|
||||
20250508,110800,4409845250,332000,332000,332000,331500,93
|
||||
20250508,110700,4379002250,331750,331500,332000,331500,21
|
||||
20250508,110600,4372032750,332000,332000,332000,332000,14
|
||||
20250508,110500,4367384750,332000,331500,332000,331500,34
|
||||
20250508,110400,4356107250,331750,332000,332000,331500,65
|
||||
20250508,110300,4334557750,332000,332000,332000,331500,164
|
||||
20250508,110200,4280111250,332500,332500,332500,332000,253
|
||||
20250508,110100,4196019750,333000,332750,333000,332500,6
|
||||
20250508,110000,4194022500,333000,333000,333000,333000,3
|
||||
20250508,105900,4193023500,333000,333000,333000,333000,213
|
||||
20250508,105800,4122094500,332500,332500,333000,332500,25
|
||||
20250508,105700,4113778500,333000,333000,333000,332500,98
|
||||
20250508,105600,4081183000,333000,333000,333000,333000,14
|
||||
20250508,105500,4076521000,333000,332500,333000,332500,76
|
||||
20250508,105400,4051213500,332500,332750,333000,332500,26
|
||||
20250508,105300,4042563500,332500,333000,333000,332500,25
|
||||
20250508,105200,4034239000,333000,333500,333500,332500,232
|
||||
20250508,105100,3956963500,334000,334000,334000,334000,13
|
||||
20250508,105000,3952621500,333500,334500,334500,333500,93
|
||||
20250508,104900,3921559250,334000,334500,334500,334000,39
|
||||
20250508,104800,3908525250,334500,334500,334500,334500,2
|
||||
20250508,104700,3907856250,334500,334250,334500,334000,20
|
||||
20250508,104600,3901174750,334500,334000,334500,334000,60
|
||||
20250508,104500,3881133250,334500,334250,334500,334250,13
|
||||
20250508,104400,3876785000,334500,334500,334500,334250,47
|
||||
20250508,104300,3861063750,334000,334000,334000,333500,243
|
||||
20250508,104200,3779902250,334000,335000,335500,334000,128
|
||||
20250508,104100,3737077250,335250,335000,335500,335000,81
|
||||
20250508,104000,3709937250,335000,334500,335500,334500,186
|
||||
20250508,103900,3647610250,335000,335000,335000,334500,56
|
||||
20250508,103800,3628866750,335000,334500,335000,334500,47
|
||||
20250508,103700,3613126250,334500,335000,335000,334500,71
|
||||
20250508,103600,3589365250,334750,334500,335000,334500,6
|
||||
20250508,103500,3587356750,334500,334000,335000,334000,412
|
||||
20250508,103400,3449619750,334000,332500,334000,332500,284
|
||||
20250508,103300,3354993250,332500,333000,333000,332500,10
|
||||
20250508,103200,3351664750,333000,333000,333000,332500,22
|
||||
20250508,103100,3344339250,333000,333000,333000,332500,18
|
||||
20250508,103000,3338346750,333000,333000,333000,332500,109
|
||||
20250508,102900,3302067250,333000,333000,333500,333000,6
|
||||
20250508,102800,3300068000,333000,333000,333500,333000,19
|
||||
20250508,102700,3293738000,333000,333000,333000,332500,149
|
||||
20250508,102600,3244122500,333000,333500,333500,333000,121
|
||||
20250508,102500,3203827000,333000,333500,334000,333000,132
|
||||
20250508,102400,3159803500,333500,333500,333500,333500,27
|
||||
20250508,102300,3150799000,334000,333500,334000,333500,99
|
||||
20250508,102200,3117781500,334000,333500,334000,333500,16
|
||||
20250508,102100,3112443500,334000,333500,334000,333500,138
|
||||
20250508,102000,3066417000,334000,333500,334000,333500,103
|
||||
20250508,101900,3032050000,333500,333500,333500,333500,108
|
||||
20250508,101800,2996032000,333000,333500,333500,333000,3
|
||||
20250508,101700,2995032000,333500,334000,334000,333000,203
|
||||
20250508,101600,2927334500,333500,334500,334500,333500,99
|
||||
20250508,101500,2894268000,334500,334000,334500,334000,115
|
||||
20250508,101400,2855856500,334000,334000,334000,334000,132
|
||||
20250508,101300,2811768500,334000,334000,334500,334000,189
|
||||
20250508,101200,2748642000,334000,333500,334000,333500,453
|
||||
20250508,101100,2597478500,334000,333500,334000,333500,19
|
||||
20250508,101000,2591135500,334000,334000,334000,333500,113
|
||||
20250508,100900,2553394500,333500,333500,334000,333000,240
|
||||
20250508,100800,2473368250,333500,333500,333500,333500,1
|
||||
20250508,100700,2473034750,333500,333500,333500,333000,50
|
||||
20250508,100600,2456367750,333500,333500,333500,333500,190
|
||||
20250508,100500,2393002750,333500,333000,333500,333000,44
|
||||
20250508,100400,2378339250,333000,333000,333500,333000,49
|
||||
20250508,100300,2362018250,333500,333000,333500,333000,196
|
||||
20250508,100200,2296744250,333000,332500,333000,332500,127
|
||||
20250508,100100,2254482250,333000,332500,333000,332500,22
|
||||
20250508,100000,2247164250,332500,332500,333000,332500,9
|
||||
20250508,095900,2244171250,333000,333000,333000,333000,2
|
||||
20250508,095800,2243505250,333000,333000,333000,332500,108
|
||||
20250508,095700,2207542250,333500,333500,334000,333000,214
|
||||
20250508,095600,2136183250,334000,332000,334000,332000,744
|
||||
20250508,095500,1888286750,332500,333000,333000,332500,131
|
||||
20250508,095400,1844692750,332500,333000,333000,332500,15
|
||||
20250508,095300,1839703750,332000,333000,333000,332000,47
|
||||
20250508,095200,1824090750,333000,332000,333000,332000,159
|
||||
20250508,095100,1771240250,332000,331500,332000,331500,15
|
||||
20250508,095000,1766265750,332500,331500,332500,331500,117
|
||||
20250508,094900,1727407750,331000,331500,331500,331000,4
|
||||
20250508,094800,1726082250,331000,332000,332000,331000,47
|
||||
20250508,094700,1710499750,331500,332000,332000,331500,69
|
||||
20250508,094600,1687599250,332000,331500,332500,331500,178
|
||||
20250508,094500,1628523250,331500,331500,331500,331500,86
|
||||
20250508,094400,1600014250,331500,332000,332000,331000,91
|
||||
20250508,094300,1569826250,332500,332000,332500,332000,69
|
||||
20250508,094200,1546916750,332500,332500,332500,332000,4
|
||||
20250508,094100,1545587250,332500,332000,333000,332000,55
|
||||
20250508,094000,1527299750,332500,332500,332500,332500,27
|
||||
20250508,093900,1518322250,332500,332500,333000,331500,242
|
||||
20250508,093800,1437935250,333000,333000,333000,332500,292
|
||||
20250508,093700,1340761250,332500,332500,333000,332500,5
|
||||
20250508,093600,1339097250,332500,332500,332500,332500,2
|
||||
20250508,093500,1338432250,333000,332500,333000,332500,111
|
||||
20250508,093400,1301518750,333000,333000,333000,332500,32
|
||||
20250508,093300,1290864750,333000,332500,333000,332500,13
|
||||
20250508,093200,1286540750,333000,332500,333000,332000,88
|
||||
20250508,093100,1257275250,332500,332500,333000,332000,45
|
||||
20250508,093000,1242314750,332000,332000,332500,332000,7
|
||||
20250508,092900,1239989250,332000,332500,332500,332000,21
|
||||
20250508,092800,1233009750,332000,332000,332000,332000,1
|
||||
20250508,092700,1232677750,332500,332500,333000,332000,74
|
||||
20250508,092600,1208078250,332500,332000,332500,332000,8
|
||||
20250508,092500,1205421250,332000,331500,332000,331500,87
|
||||
20250508,092400,1176562750,331500,331500,332000,331500,11
|
||||
20250508,092300,1172914750,332000,332000,332500,332000,74
|
||||
20250508,092200,1148345750,332000,331000,333000,331000,277
|
||||
20250508,092100,1056346250,331000,331500,331500,331000,32
|
||||
20250508,092000,1045738750,331500,331500,331500,331500,44
|
||||
20250508,091900,1031152750,332000,330500,332000,330500,207
|
||||
20250508,091800,962628750,330500,330500,330500,330500,3
|
||||
20250508,091700,961637250,330500,330500,331000,330000,67
|
||||
20250508,091600,939512250,330500,331000,331500,330500,74
|
||||
20250508,091500,915018250,331000,331000,331500,330500,117
|
||||
20250508,091400,876270750,331000,331000,331000,330500,78
|
||||
20250508,091300,850454250,331000,330500,331000,330500,235
|
||||
20250508,091200,772733750,330000,329500,330000,329500,106
|
||||
20250508,091100,737776750,329500,330000,330500,329000,228
|
||||
20250508,091000,662640250,330000,330000,330000,330000,4
|
||||
20250508,090900,661320250,329500,330000,330500,329500,538
|
||||
20250508,090800,483894750,330000,330000,330000,330000,2
|
||||
20250508,090700,483234750,330000,329000,330500,329000,323
|
||||
20250508,090600,376839750,329500,330000,330000,329500,39
|
||||
20250508,090500,363988750,330000,329500,330000,329500,303
|
||||
20250508,090400,264133750,329500,330500,330500,329000,136
|
||||
20250508,090300,219298750,330500,330250,330500,329500,122
|
||||
20250508,090200,179055000,331000,330500,331000,330500,42
|
||||
20250508,090100,165158500,330500,330500,331500,330500,188
|
||||
20250508,090000,102964500,330500,330000,331000,330000,312
|
||||
|
Reference in New Issue
Block a user