Update 2025-05-08 2733 candle_min
This commit is contained in:
621
051910/min/candle-20250508.csv
Normal file
621
051910/min/candle-20250508.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,191800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,191000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,190000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,185000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,184800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,184000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,183000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,182000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,181800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,181000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,180000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,175000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,174800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,174000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,173000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,172000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,171800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,171000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,170000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,165000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,164800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,164000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,163000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,162000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,161800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,161000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,160000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,155000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154900,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,154800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,154000,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153900,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153800,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153700,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153600,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153500,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153400,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153300,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153200,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153100,77696885500,209000,209000,209000,209000,0
|
||||
20250508,153000,77696885500,209000,209000,209000,209000,106166
|
||||
20250508,152900,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152800,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152700,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152600,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152500,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152400,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152300,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152200,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152100,55508191500,210000,210000,210000,210000,0
|
||||
20250508,152000,55508191500,210000,210000,210000,210000,0
|
||||
20250508,151900,55508191500,210000,210500,211000,210000,795
|
||||
20250508,151800,55340841000,210500,210000,211000,210000,731
|
||||
20250508,151700,55186962000,210000,210500,211000,210000,2074
|
||||
20250508,151600,54750402750,210500,211000,211000,210000,2011
|
||||
20250508,151500,54327369000,211000,211000,211000,210500,617
|
||||
20250508,151400,54197319000,210500,211000,211000,210500,848
|
||||
20250508,151300,54018658000,210500,210500,211000,210500,631
|
||||
20250508,151200,53885666500,211000,210500,211000,210000,2237
|
||||
20250508,151100,53414616500,210500,210500,210500,210000,541
|
||||
20250508,151000,53300770500,210500,210500,210500,210000,727
|
||||
20250508,150900,53147762500,210500,210000,210500,210000,4054
|
||||
20250508,150800,52295972500,210000,210000,210000,209500,482
|
||||
20250508,150700,52194803500,209500,210000,210000,209500,458
|
||||
20250508,150600,52098672250,210000,209500,210000,209500,471
|
||||
20250508,150500,51999773250,210000,209500,210000,209500,429
|
||||
20250508,150400,51909748250,210000,210000,210000,209500,436
|
||||
20250508,150300,51818265750,209500,210000,210000,209500,1383
|
||||
20250508,150200,51527925000,209500,209500,210000,209500,916
|
||||
20250508,150100,51335906500,209500,210000,210000,209500,453
|
||||
20250508,150000,51240837250,210000,210000,210000,209500,426
|
||||
20250508,145900,51151435750,210000,209500,210000,209500,761
|
||||
20250508,145800,50991751000,210000,209500,210000,209500,448
|
||||
20250508,145700,50897734000,210000,210000,210000,209500,832
|
||||
20250508,145600,50723106500,210000,209500,210000,209500,2382
|
||||
20250508,145500,50222992000,210000,209500,210000,209500,705
|
||||
20250508,145400,50074996500,210000,209500,210000,209500,429
|
||||
20250508,145300,49984989000,209500,209500,210000,209000,3886
|
||||
20250508,145200,49170729000,209500,209000,209500,209000,497
|
||||
20250508,145100,49066718000,209000,209500,209500,209000,645
|
||||
20250508,145000,48931672500,209000,209000,209500,209000,454
|
||||
20250508,144900,48836670500,209500,209500,209500,209000,411
|
||||
20250508,144800,48750690500,209500,209000,209500,208500,6055
|
||||
20250508,144700,47484944000,209000,208500,209000,208500,511
|
||||
20250508,144600,47378273500,208500,209000,209000,208500,546
|
||||
20250508,144500,47264314500,208500,208500,209000,208500,250
|
||||
20250508,144400,47212157750,209000,209000,209000,208500,354
|
||||
20250508,144300,47138296250,208500,209000,209000,208500,470
|
||||
20250508,144200,47040241250,209000,208500,209000,208500,360
|
||||
20250508,144100,46965086750,209000,208500,209000,208500,333
|
||||
20250508,144000,46895551250,208500,208500,209000,208500,197
|
||||
20250508,143900,46854448750,208500,208500,209000,208500,265
|
||||
20250508,143800,46799110250,208500,208500,209000,208500,354
|
||||
20250508,143700,46725216250,208500,208500,209000,208500,130
|
||||
20250508,143600,46698089750,209000,209000,209000,208500,246
|
||||
20250508,143500,46646748750,209000,209000,209000,208500,210
|
||||
20250508,143400,46602908250,208500,209000,209000,208500,104
|
||||
20250508,143300,46581214750,208500,209000,209000,208500,74
|
||||
20250508,143200,46565778250,208500,209000,209000,208000,7140
|
||||
20250508,143100,45076691250,209000,209000,209500,209000,482
|
||||
20250508,143000,44975796750,209000,209500,209500,209000,533
|
||||
20250508,142900,44864301500,209500,209000,209500,209000,459
|
||||
20250508,142800,44768235000,209000,209000,209500,209000,321
|
||||
20250508,142700,44701098500,209000,209000,209500,209000,300
|
||||
20250508,142600,44638324000,209000,208750,209500,208500,4608
|
||||
20250508,142500,43674827250,208750,208500,209000,208500,120
|
||||
20250508,142400,43649779250,208500,209000,209000,208500,379
|
||||
20250508,142300,43570656250,208500,208500,209000,208500,298
|
||||
20250508,142200,43508414750,208500,208500,209000,208500,195
|
||||
20250508,142100,43467722250,208500,209000,209000,208500,166
|
||||
20250508,142000,43433091250,208500,209000,209000,208500,281
|
||||
20250508,141900,43374417500,208500,209000,209000,208500,351
|
||||
20250508,141800,43301137500,208500,209000,209000,208500,105
|
||||
20250508,141700,43279228250,208750,208750,209000,208750,159
|
||||
20250508,141600,43246016250,209000,208500,209000,208250,2794
|
||||
20250508,141500,42663485000,208250,208250,208500,208250,54
|
||||
20250508,141400,42652239250,208500,208250,208500,208000,140
|
||||
20250508,141300,42623089750,208000,208500,208500,208000,169
|
||||
20250508,141200,42587926500,208000,208500,209000,208000,7522
|
||||
20250508,141100,41021512000,208500,208500,209000,208500,372
|
||||
20250508,141000,40943876000,208500,209000,209000,208500,116
|
||||
20250508,140900,40919649000,208500,208500,209000,208500,210
|
||||
20250508,140800,40875823000,208500,208000,209000,208000,2139
|
||||
20250508,140700,40429829250,208000,208000,208500,208000,95
|
||||
20250508,140600,40410058750,208500,208500,209000,208000,3997
|
||||
20250508,140500,39577030750,209000,208500,209000,208500,55
|
||||
20250508,140400,39565556750,208500,208500,209000,208500,319
|
||||
20250508,140300,39498944500,208500,208500,208750,208500,62
|
||||
20250508,140200,39486014000,208500,208500,209000,208500,126
|
||||
20250508,140100,39459740250,208500,209000,209000,208500,465
|
||||
20250508,140000,39362758750,208500,208500,209000,208500,445
|
||||
20250508,135900,39269876250,208500,209000,209000,208500,165
|
||||
20250508,135800,39235427000,208500,208500,209000,208500,101
|
||||
20250508,135700,39214364000,208500,208500,209000,208000,539
|
||||
20250508,135600,39101949500,208000,208500,208500,208000,470
|
||||
20250508,135500,39004012500,208500,208000,208500,208000,194
|
||||
20250508,135400,38963649500,208000,208000,208500,208000,152
|
||||
20250508,135300,38931974000,208000,208500,208500,208000,397
|
||||
20250508,135200,38849235000,208000,208500,208500,208000,146
|
||||
20250508,135100,38818824250,208500,208000,208500,208000,1008
|
||||
20250508,135000,38608759250,208500,209000,209000,208000,2471
|
||||
20250508,134900,38093752750,208500,208500,209000,208500,216
|
||||
20250508,134800,38048673250,209000,208500,209000,208500,115
|
||||
20250508,134700,38024682750,208750,208500,209000,208500,205
|
||||
20250508,134600,37981876250,209000,208500,209000,208500,90
|
||||
20250508,134500,37963096250,209000,208500,209000,208000,262
|
||||
20250508,134400,37908439750,208500,208000,208500,208000,456
|
||||
20250508,134300,37813391750,208000,208500,209000,208000,415
|
||||
20250508,134200,37726853500,208500,208500,209000,208500,161
|
||||
20250508,134100,37693250500,208500,208500,209000,208000,1572
|
||||
20250508,134000,37365575500,208000,209000,209000,208000,3114
|
||||
20250508,133900,36716611250,208500,208000,209000,208000,2663
|
||||
20250508,133800,36161050750,208000,208000,208500,208000,388
|
||||
20250508,133700,36080224750,208000,208000,208500,208000,150
|
||||
20250508,133600,36049006250,208500,208000,208500,208000,146
|
||||
20250508,133500,36018591250,208500,208000,208500,208000,286
|
||||
20250508,133400,35959002250,208000,208000,208500,208000,83
|
||||
20250508,133300,35941727750,208000,208500,208500,208000,356
|
||||
20250508,133200,35867595750,208000,208000,208500,208000,64
|
||||
20250508,133100,35854268500,208000,208500,208500,208000,194
|
||||
20250508,133000,35813854000,208000,208000,208500,208000,207
|
||||
20250508,132900,35770756500,208000,208500,208500,208000,240
|
||||
20250508,132800,35720751000,208000,208250,208500,208000,116
|
||||
20250508,132700,35696604000,208000,208000,208500,208000,146
|
||||
20250508,132600,35666188500,208000,208500,208500,208000,313
|
||||
20250508,132500,35600965250,208500,208000,208500,208000,725
|
||||
20250508,132400,35450152250,208500,208000,208500,208000,295
|
||||
20250508,132300,35388692000,208000,208000,208500,208000,72
|
||||
20250508,132200,35373708500,208000,208000,208500,208000,680
|
||||
20250508,132100,35231949000,208000,208000,208500,208000,316
|
||||
20250508,132000,35166141500,208000,208000,208500,208000,303
|
||||
20250508,131900,35103013000,208000,208000,208500,208000,229
|
||||
20250508,131800,35055359500,208000,208500,208500,208000,1030
|
||||
20250508,131700,34840700500,208500,208500,209000,208500,288
|
||||
20250508,131600,34780642500,208500,208500,209000,208000,832
|
||||
20250508,131500,34607195000,208000,208000,208500,208000,1294
|
||||
20250508,131400,34337993500,208000,208250,208500,208000,306
|
||||
20250508,131300,34274313500,208250,208250,208250,208000,370
|
||||
20250508,131200,34197304500,208250,208000,208250,208000,251
|
||||
20250508,131100,34145075500,208000,208000,208500,207750,4742
|
||||
20250508,131000,33158455750,208000,208000,208000,207500,321
|
||||
20250508,130900,33091739750,207750,207500,208000,207500,626
|
||||
20250508,130800,32961654750,207500,207500,208000,207500,317
|
||||
20250508,130700,32895779750,207500,207500,208000,207500,184
|
||||
20250508,130600,32857577750,207500,207500,208000,207500,667
|
||||
20250508,130500,32718953250,208000,207500,208000,207500,358
|
||||
20250508,130400,32644582750,207500,207500,208000,207500,79
|
||||
20250508,130300,32628182000,207500,208000,208000,207500,364
|
||||
20250508,130200,32552591250,207500,207500,208000,207500,262
|
||||
20250508,130100,32498169250,208000,208000,208000,207500,252
|
||||
20250508,130000,32445818750,208000,207500,208000,207500,1135
|
||||
20250508,125900,32210298250,207500,208000,208500,207500,4692
|
||||
20250508,125800,31235464750,208000,208000,208500,208000,236
|
||||
20250508,125700,31186310750,208000,208500,208500,208000,49
|
||||
20250508,125600,31176111250,208000,208000,208500,208000,59
|
||||
20250508,125500,31163835000,208000,208000,208500,208000,194
|
||||
20250508,125400,31123482500,208000,208000,208500,208000,219
|
||||
20250508,125300,31077857000,208000,208000,208500,208000,159
|
||||
20250508,125200,31044784000,208000,208000,208000,208000,100
|
||||
20250508,125100,31023984000,208500,207750,208500,207500,1094
|
||||
20250508,125000,30796460000,208000,208000,208500,207500,1755
|
||||
20250508,124900,30431563750,208000,208000,208000,208000,111
|
||||
20250508,124800,30408475750,208000,208000,208000,208000,177
|
||||
20250508,124700,30371659750,208500,208000,208500,207500,3706
|
||||
20250508,124600,29600715250,208500,208000,208500,208000,169
|
||||
20250508,124500,29565550250,208000,208000,208500,208000,210
|
||||
20250508,124400,29521862250,208000,208000,208500,208000,754
|
||||
20250508,124300,29365001500,208500,209000,209000,208000,8031
|
||||
20250508,124200,27692294000,209000,209500,209500,209000,407
|
||||
20250508,124100,27607167500,209000,209500,209500,209000,279
|
||||
20250508,124000,27548840500,209000,209000,209500,209000,196
|
||||
20250508,123900,27507817000,209500,209000,209500,209000,184
|
||||
20250508,123800,27469325000,209000,209000,209500,209000,70
|
||||
20250508,123700,27454682500,209000,209000,209500,209000,241
|
||||
20250508,123600,27404247500,209500,209000,209500,209000,206
|
||||
20250508,123500,27361177000,209000,209000,209500,209000,150
|
||||
20250508,123400,27329816000,209000,209000,209500,209000,328
|
||||
20250508,123300,27261216000,209000,209000,209500,209000,81
|
||||
20250508,123200,27244280000,209000,209000,209500,209000,175
|
||||
20250508,123100,27207663000,209000,209000,209500,209000,181
|
||||
20250508,123000,27169793000,209500,209500,209500,209000,216
|
||||
20250508,122900,27124568000,209000,209500,210000,209000,2577
|
||||
20250508,122800,26584907000,209500,209500,210000,209500,116
|
||||
20250508,122700,26560601500,209500,209000,210000,208500,4407
|
||||
20250508,122600,25638782500,209000,209000,209000,208500,94
|
||||
20250508,122500,25619151000,208500,208500,209000,208500,339
|
||||
20250508,122400,25548392250,209000,208500,209000,208500,62
|
||||
20250508,122300,25535463750,208500,208500,209000,208500,218
|
||||
20250508,122200,25489945500,208500,208500,209000,208500,134
|
||||
20250508,122100,25461998750,208500,208750,208750,208500,106
|
||||
20250508,122000,25439880500,208750,208000,208750,208000,264
|
||||
20250508,121900,25384865000,208500,208000,208500,208000,166
|
||||
20250508,121800,25350287000,208500,208000,208500,208000,332
|
||||
20250508,121700,25281131250,208250,208500,208500,208000,105
|
||||
20250508,121600,25259273750,208500,208000,208500,207500,1688
|
||||
20250508,121500,24908097750,208000,208000,208500,207500,1481
|
||||
20250508,121400,24600054750,208000,208000,208250,207500,575
|
||||
20250508,121300,24480464500,208500,208500,208500,207500,3966
|
||||
20250508,121200,23655129250,208500,208500,209000,208000,221
|
||||
20250508,121100,23609006750,208500,208000,209000,208000,552
|
||||
20250508,121000,23493912750,208000,208000,208500,208000,792
|
||||
20250508,120900,23328871500,208000,208000,208500,208000,292
|
||||
20250508,120800,23268067000,208000,208000,208500,208000,37
|
||||
20250508,120700,23260370500,208500,208000,208500,208000,212
|
||||
20250508,120600,23216226500,208000,208500,208500,208000,509
|
||||
20250508,120500,23110158000,208000,208000,208500,208000,100
|
||||
20250508,120400,23089342000,208500,208000,208500,208000,69
|
||||
20250508,120300,23074986000,208000,208000,208500,208000,100
|
||||
20250508,120200,23054173000,208000,208500,208500,208000,212
|
||||
20250508,120100,23010016500,208000,208500,208500,208000,232
|
||||
20250508,120000,22961694000,208000,208000,208500,208000,86
|
||||
20250508,115900,22943790000,208000,208500,208500,208000,302
|
||||
20250508,115800,22880870500,208000,208000,208500,208000,105
|
||||
20250508,115700,22859018000,208000,208000,208500,208000,242
|
||||
20250508,115600,22808617000,208000,208000,208500,208000,228
|
||||
20250508,115500,22761146500,208000,208500,208500,208000,64
|
||||
20250508,115400,22747829000,208000,208000,208500,208000,94
|
||||
20250508,115300,22728275250,208000,208500,208500,208000,251
|
||||
20250508,115200,22675999250,208000,208000,208500,208000,77
|
||||
20250508,115100,22659982750,208000,208000,208500,208000,171
|
||||
20250508,115000,22624375750,208000,208000,208500,208000,274
|
||||
20250508,114900,22567292750,208000,208000,208500,208000,174
|
||||
20250508,114800,22531084750,208000,208000,208000,207500,350
|
||||
20250508,114700,22458290750,208000,208000,208500,207500,641
|
||||
20250508,114600,22324961750,208000,208500,209000,207500,5462
|
||||
20250508,114500,21187751250,208500,208500,208500,208500,65
|
||||
20250508,114400,21174198750,209000,208500,209000,208500,403
|
||||
20250508,114300,21090082750,209000,208500,209000,208500,444
|
||||
20250508,114200,20997433750,208500,208500,209000,208500,183
|
||||
20250508,114100,20959270250,208500,208750,209000,208500,99
|
||||
20250508,114000,20938624500,208500,209000,209000,208500,334
|
||||
20250508,113900,20868913500,208500,209000,209000,208500,216
|
||||
20250508,113800,20823831250,208500,209000,209000,208500,130
|
||||
20250508,113700,20796717250,209000,208500,209000,208500,219
|
||||
20250508,113600,20750983750,208500,208500,209000,208500,241
|
||||
20250508,113500,20700727250,209000,208500,209000,208500,258
|
||||
20250508,113400,20646861000,208500,208500,209000,208500,60
|
||||
20250508,113300,20634339000,208500,208500,209000,208500,150
|
||||
20250508,113200,20603016500,208500,208500,209000,208500,57
|
||||
20250508,113100,20591125500,209000,208500,209000,208500,393
|
||||
20250508,113000,20509046500,208500,209000,209000,208500,27
|
||||
20250508,112900,20503414500,208500,208500,209000,208500,230
|
||||
20250508,112800,20455382000,209000,208500,209000,208500,54
|
||||
20250508,112700,20444114250,208500,208500,209000,208500,154
|
||||
20250508,112600,20411958250,209000,208500,209000,208500,88
|
||||
20250508,112500,20393605250,208500,208500,209000,208500,513
|
||||
20250508,112400,20286545500,209000,209000,209000,208500,178
|
||||
20250508,112300,20249361000,208750,208750,209000,208750,53
|
||||
20250508,112200,20238296500,209000,209000,209500,208500,1785
|
||||
20250508,112100,19865228500,208750,208000,209000,208000,970
|
||||
20250508,112000,19662826000,208000,208000,208500,208000,176
|
||||
20250508,111900,19626175000,208000,208000,208500,208000,338
|
||||
20250508,111800,19555732000,208000,208000,208000,208000,49
|
||||
20250508,111700,19545540000,208000,208000,208500,208000,1151
|
||||
20250508,111600,19306056000,208000,207500,209000,207500,4211
|
||||
20250508,111500,18429248500,208000,208000,208000,207500,117
|
||||
20250508,111400,18404946500,207500,207500,208000,207500,100
|
||||
20250508,111300,18384186000,207500,207500,208000,207500,2411
|
||||
20250508,111200,17883891000,207500,207500,208000,207500,925
|
||||
20250508,111100,17691939000,208000,208000,208000,207500,559
|
||||
20250508,111000,17575823500,207500,207500,208000,207500,145
|
||||
20250508,110900,17545720000,207500,207500,208000,207500,234
|
||||
20250508,110800,17497097500,207500,207500,208000,207500,298
|
||||
20250508,110700,17435184500,207750,207500,207750,207500,165
|
||||
20250508,110600,17400946750,207500,207500,208000,207500,180
|
||||
20250508,110500,17363524250,207500,208000,208000,207500,170
|
||||
20250508,110400,17328197250,208000,207500,208000,207500,984
|
||||
20250508,110300,17123788250,208000,207500,208000,207500,86
|
||||
20250508,110200,17105924000,207750,207500,208000,207500,345
|
||||
20250508,110100,17034261250,208000,208000,208000,207500,552
|
||||
20250508,110000,16919600750,207500,208000,208000,207500,225
|
||||
20250508,105900,16872852250,207500,207500,208000,207500,204
|
||||
20250508,105800,16830471750,207500,207500,208000,207500,376
|
||||
20250508,105700,16752382500,207500,208500,208500,207500,3851
|
||||
20250508,105600,15951760500,208000,208500,208500,208000,163
|
||||
20250508,105500,15917810000,208500,208000,208500,208000,313
|
||||
20250508,105400,15852605500,208500,208000,208500,208000,122
|
||||
20250508,105300,15827203750,208000,208000,208500,208000,385
|
||||
20250508,105200,15746975750,208500,208250,208500,208000,49
|
||||
20250508,105100,15736772750,208500,208000,208500,208000,880
|
||||
20250508,105000,15553385250,208000,208000,208500,208000,315
|
||||
20250508,104900,15487759000,208000,208500,208500,208000,153
|
||||
20250508,104800,15455890000,208500,208000,208500,208000,506
|
||||
20250508,104700,15350547500,208000,209000,209000,208000,3376
|
||||
20250508,104600,14647134500,208500,209000,209000,208500,154
|
||||
20250508,104500,14614972500,209000,208500,209000,208500,95
|
||||
20250508,104400,14595158000,209000,209000,209000,208500,1705
|
||||
20250508,104300,14238971000,208500,208500,209000,208500,110
|
||||
20250508,104200,14216019000,208500,208500,209000,208500,208
|
||||
20250508,104100,14172577000,208500,209000,209000,208500,204
|
||||
20250508,104000,14129997750,209000,208500,209000,208500,379
|
||||
20250508,103900,14050945750,208500,208500,209000,208500,488
|
||||
20250508,103800,13949070250,208500,208500,209000,208500,126
|
||||
20250508,103700,13922758250,208500,209000,209000,208500,163
|
||||
20250508,103600,13888710750,209000,209000,209000,208500,482
|
||||
20250508,103500,13788073500,209000,208500,209000,208500,112
|
||||
20250508,103400,13764679500,208500,208500,209000,208500,138
|
||||
20250508,103300,13735864500,209000,209000,209000,208500,284
|
||||
20250508,103200,13676521000,208500,208500,209000,208500,142
|
||||
20250508,103100,13646894500,208500,209000,209000,208500,64
|
||||
20250508,103000,13633530000,209000,208500,209000,208500,300
|
||||
20250508,102900,13570848000,208500,209000,209000,208500,232
|
||||
20250508,102800,13522382000,209000,208500,209000,208500,124
|
||||
20250508,102700,13496485500,209000,209000,209500,208500,1816
|
||||
20250508,102600,13116817000,209000,209000,209000,208500,130
|
||||
20250508,102500,13089675000,209000,209500,209500,208500,1101
|
||||
20250508,102400,12859602000,209000,209500,209500,209000,443
|
||||
20250508,102300,12766865000,209000,209000,209500,209000,574
|
||||
20250508,102200,12646747500,209000,209500,209500,209000,66
|
||||
20250508,102100,12632943000,209000,209000,209500,208500,726
|
||||
20250508,102000,12481091000,208500,208500,209000,208500,190
|
||||
20250508,101900,12441402500,208500,209000,209000,208500,396
|
||||
20250508,101800,12358647500,209000,209000,209000,208500,253
|
||||
20250508,101700,12305801250,209000,209000,209500,208500,294
|
||||
20250508,101600,12244353250,209000,209250,209250,209000,97
|
||||
20250508,101500,12224079750,209000,209000,209500,209000,309
|
||||
20250508,101400,12159446750,209000,209000,209500,209000,140
|
||||
20250508,101300,12130132750,209000,209500,209500,209000,71
|
||||
20250508,101200,12115276750,209500,209000,209500,209000,794
|
||||
20250508,101100,11948993750,209000,209500,210000,209000,178
|
||||
20250508,101000,11911699250,209500,209500,210000,209000,1569
|
||||
20250508,100900,11583024750,209500,209000,209500,209000,585
|
||||
20250508,100800,11460673250,209000,209000,209500,209000,80
|
||||
20250508,100700,11443947750,209500,209000,209500,208500,553
|
||||
20250508,100600,11328395500,208500,209000,209000,208500,290
|
||||
20250508,100500,11267845000,208750,208500,209000,208500,862
|
||||
20250508,100400,11088044250,208500,209000,209500,208500,868
|
||||
20250508,100300,10906727500,209500,209000,209500,209000,696
|
||||
20250508,100200,10761209000,209000,209000,209500,209000,619
|
||||
20250508,100100,10631660500,209000,209500,209500,209000,190
|
||||
20250508,100000,10591923500,209000,209500,209500,209000,147
|
||||
20250508,095900,10561143500,209000,209500,209500,209000,117
|
||||
20250508,095800,10536657500,209500,209500,209500,209000,240
|
||||
20250508,095700,10486411000,209000,209000,210000,208500,5013
|
||||
20250508,095600,9438323000,209000,209000,209500,208500,1547
|
||||
20250508,095500,9115055500,209000,209000,209000,208500,156
|
||||
20250508,095400,9082493500,208500,209000,209500,208500,3457
|
||||
20250508,095300,8360065000,209500,209000,210000,209000,1407
|
||||
20250508,095200,8065263500,209000,209500,209500,209000,81
|
||||
20250508,095100,8048315000,209500,209000,209500,209000,170
|
||||
20250508,095000,8012717000,209500,209500,209500,209000,89
|
||||
20250508,094900,7994084500,209500,209000,209500,209000,284
|
||||
20250508,094800,7934601000,209000,209000,209500,209000,79
|
||||
20250508,094700,7918066500,209500,209000,209500,209000,28
|
||||
20250508,094600,7912212000,209000,209500,209500,209000,121
|
||||
20250508,094500,7886879500,209500,209000,209500,209000,337
|
||||
20250508,094400,7816361500,209000,209000,209500,209000,83
|
||||
20250508,094300,7799000000,209500,209000,209500,209000,810
|
||||
20250508,094200,7629371000,209000,209500,209500,209000,237
|
||||
20250508,094100,7579754000,209500,209000,209500,209000,162
|
||||
20250508,094000,7545861500,209000,209000,209500,209000,277
|
||||
20250508,093900,7487860500,209500,209000,209500,209000,61
|
||||
20250508,093800,7475103000,209000,209000,209500,209000,64
|
||||
20250508,093700,7461721000,209000,209500,209500,209000,64
|
||||
20250508,093600,7448339500,209500,210000,210000,209000,1285
|
||||
20250508,093500,7179082000,210000,210000,210000,209500,156
|
||||
20250508,093400,7146352000,209500,210000,210000,209500,86
|
||||
20250508,093300,7128322500,209500,209500,210000,209500,467
|
||||
20250508,093200,7030459000,209500,209500,210000,209500,135
|
||||
20250508,093100,7002138500,209500,209000,210000,209000,615
|
||||
20250508,093000,6873271500,209000,208500,209500,208500,1366
|
||||
20250508,092900,6587765500,209000,208500,209000,208500,110
|
||||
20250508,092800,6564795000,209000,209000,209000,208500,91
|
||||
20250508,092700,6545796500,209000,209000,209000,208500,120
|
||||
20250508,092600,6520741000,208750,209000,209500,208500,1509
|
||||
20250508,092500,6205739250,209000,209000,209500,209000,51
|
||||
20250508,092400,6195076750,209000,209000,209500,209000,585
|
||||
20250508,092300,6072791750,209000,209500,210000,209000,1697
|
||||
20250508,092200,5717291750,210000,210000,210000,209500,83
|
||||
20250508,092100,5699889250,209500,209500,210000,209500,43
|
||||
20250508,092000,5690874750,209500,210000,210000,209500,28
|
||||
20250508,091900,5685001250,210000,209500,210000,209500,432
|
||||
20250508,091800,5594293250,210000,209500,210000,209500,91
|
||||
20250508,091700,5575220000,209500,209500,209750,209500,35
|
||||
20250508,091600,5567885750,209500,210000,210500,209500,945
|
||||
20250508,091500,5369435250,210000,210500,210500,210000,112
|
||||
20250508,091400,5345867750,210500,211000,211000,210000,1503
|
||||
20250508,091300,5029441750,211000,211000,211000,210500,201
|
||||
20250508,091200,4987055250,211000,210500,211000,210500,2322
|
||||
20250508,091100,4497144750,211000,211000,211500,210500,590
|
||||
20250508,091000,4372656750,211000,210500,211500,210000,2725
|
||||
20250508,090900,3798029750,210500,210000,211000,210000,2231
|
||||
20250508,090800,3328528750,210500,210500,210500,210000,352
|
||||
20250508,090700,3254502250,210500,209500,210500,209500,1355
|
||||
20250508,090600,2969921250,210000,210000,210000,209500,622
|
||||
20250508,090500,2839388500,209500,210000,210000,209500,424
|
||||
20250508,090400,2750486750,210000,210000,210000,209500,1084
|
||||
20250508,090300,2522872000,209750,210500,210500,209500,2260
|
||||
20250508,090200,2047627500,210500,210000,211000,209500,2914
|
||||
20250508,090100,1434813500,210000,208500,210000,208500,2205
|
||||
20250508,090000,973558000,209000,208000,209000,207500,4678
|
||||
|
Reference in New Issue
Block a user