Update 2025-05-08 2733 candle_min
This commit is contained in:
641
079550/min/candle-20250508.csv
Normal file
641
079550/min/candle-20250508.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,193800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,193000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,192000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,191000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,190800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,190000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,185000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,184000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,183800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,183000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,182000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,181000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,180800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,180000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,175000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,174000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,173800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,173000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,172000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,171000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,170800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,170000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,165000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,164000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,163800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,163000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,162000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,161000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,160800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,160000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,155000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154900,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,154000,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153900,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,153800,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153700,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153600,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153500,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153400,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153300,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153200,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153100,496667827750,372500,372500,372500,372500,0
|
||||
20250508,153000,496667827750,372500,372500,372500,372500,42471
|
||||
20250508,152900,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152800,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152700,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152600,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152500,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152400,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152300,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152200,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152100,480847380250,371000,371000,371000,371000,0
|
||||
20250508,152000,480847380250,371000,371000,371000,371000,0
|
||||
20250508,151900,480847380250,371000,372500,373000,370500,4023
|
||||
20250508,151800,479350788750,372000,370500,372500,370000,3221
|
||||
20250508,151700,478154648750,370500,370500,372000,370500,3497
|
||||
20250508,151600,476856636250,370500,370000,371000,369500,1951
|
||||
20250508,151500,476134197750,370000,369500,370500,369500,1398
|
||||
20250508,151400,475616890250,369500,370000,371000,369500,2880
|
||||
20250508,151300,474550815750,370000,370000,370500,369500,2109
|
||||
20250508,151200,473770473750,370000,370000,371000,369000,3299
|
||||
20250508,151100,472549838750,370000,370500,371000,370000,1302
|
||||
20250508,151000,472067710750,370500,370500,371500,369500,4337
|
||||
20250508,150900,470462120250,371000,371000,371500,370000,3108
|
||||
20250508,150800,469309475750,370500,369500,371000,369500,2879
|
||||
20250508,150700,468243470250,369500,368500,370500,368500,2424
|
||||
20250508,150600,467348387250,368500,371000,371000,368000,3301
|
||||
20250508,150500,466129701750,370500,371000,371500,370500,3389
|
||||
20250508,150400,464872668750,371000,370500,372000,370500,2824
|
||||
20250508,150300,463824059250,371000,368500,371000,368000,3555
|
||||
20250508,150200,462507755250,369000,369500,370500,368500,1720
|
||||
20250508,150100,461872429500,369500,369500,370000,369000,1928
|
||||
20250508,150000,461160456250,369500,367000,371000,366500,5392
|
||||
20250508,145900,459172565000,367500,368500,369000,367000,4782
|
||||
20250508,145800,457412877750,368000,370500,371500,367500,2718
|
||||
20250508,145700,456410550500,370500,370000,373500,370000,5740
|
||||
20250508,145600,454275446750,370500,367500,370500,367500,4469
|
||||
20250508,145500,452627319500,367500,369500,370000,366500,8578
|
||||
20250508,145400,449469146000,370000,372000,372500,369000,5791
|
||||
20250508,145300,447325278250,372000,370750,374500,370500,7232
|
||||
20250508,145200,444625437750,371000,370500,372000,370000,3913
|
||||
20250508,145100,443173115250,371000,372500,373500,368500,6886
|
||||
20250508,145000,440622040500,373000,371000,374000,370500,5674
|
||||
20250508,144900,438510151500,372000,372500,374000,371000,12409
|
||||
20250508,144800,433886896500,372500,368500,374500,367500,13978
|
||||
20250508,144700,428692344000,368500,369000,370500,367000,9469
|
||||
20250508,144600,425199425250,369500,369500,371500,366000,12546
|
||||
20250508,144500,420570276750,369500,370000,375500,366000,20149
|
||||
20250508,144400,413109728750,370500,374000,378000,370000,21328
|
||||
20250508,144300,405150538000,374000,378000,378500,373500,16853
|
||||
20250508,144200,398810001750,378000,381000,382500,374000,27334
|
||||
20250508,144100,388458595750,381000,390000,390500,380500,34504
|
||||
20250508,144000,375180116250,390500,388500,392000,388000,8204
|
||||
20250508,143900,371982146500,388500,391000,393000,388500,14638
|
||||
20250508,143800,366263855500,391000,396000,396000,390500,17761
|
||||
20250508,143700,359282430750,396000,399500,400000,395500,15932
|
||||
20250508,143600,352947714750,399000,401250,401500,399000,7243
|
||||
20250508,143500,350049589000,401250,401000,403000,399500,7918
|
||||
20250508,143400,346872061500,401000,401000,402000,400500,2445
|
||||
20250508,143300,345890943500,401000,401500,402500,400500,3845
|
||||
20250508,143200,344347574750,401500,402500,403000,401500,3129
|
||||
20250508,143100,343088953250,402500,403000,403500,401500,3224
|
||||
20250508,143000,341791393500,403000,403500,404000,402500,2107
|
||||
20250508,142900,340941459750,403500,403000,404500,403000,2469
|
||||
20250508,142800,339944395500,403000,403500,404000,402000,6505
|
||||
20250508,142700,337321857000,403500,406000,406000,403500,4104
|
||||
20250508,142600,335663100250,405500,406500,406500,404000,3699
|
||||
20250508,142500,334164470500,406500,406500,407500,405500,3667
|
||||
20250508,142400,332674282250,406500,406000,407000,405000,5107
|
||||
20250508,142300,330600517500,406000,407500,408000,405500,4681
|
||||
20250508,142200,328697305500,408500,409000,409000,407000,3962
|
||||
20250508,142100,327080706000,409000,410000,410500,409000,1012
|
||||
20250508,142000,326666244750,410000,410500,411500,410000,1327
|
||||
20250508,141900,326121349250,410500,410500,411500,410000,1655
|
||||
20250508,141800,325441555750,410500,409000,411000,408500,2245
|
||||
20250508,141700,324521632500,409000,410000,410500,409000,1387
|
||||
20250508,141600,323953408250,410000,410000,410500,409000,1358
|
||||
20250508,141500,323397334250,410000,410000,410500,409000,1597
|
||||
20250508,141400,322742711000,410500,410500,411000,410000,1069
|
||||
20250508,141300,322303914250,410500,408500,411000,408500,2892
|
||||
20250508,141200,321119169500,408500,409500,410000,408000,1138
|
||||
20250508,141100,320653921000,409500,409000,410000,408500,1480
|
||||
20250508,141000,320048331250,409000,409500,410500,409000,960
|
||||
20250508,140900,319655252250,410000,410000,410500,409000,1776
|
||||
20250508,140800,318927456000,409500,410500,411000,409500,1247
|
||||
20250508,140700,318416191250,410500,411500,412000,410500,972
|
||||
20250508,140600,318016596000,411500,412000,412500,411500,1066
|
||||
20250508,140500,317577187500,412000,412500,412500,411500,1273
|
||||
20250508,140400,317052557250,412500,411500,412500,411000,2610
|
||||
20250508,140300,315977302500,411500,409500,412000,409000,3707
|
||||
20250508,140200,314454815000,409500,409000,409500,408000,2514
|
||||
20250508,140100,313426469250,409000,409500,410000,408500,4808
|
||||
20250508,140000,311459948500,410000,410500,411500,409500,2431
|
||||
20250508,135900,310462139500,410500,411500,412000,410500,1794
|
||||
20250508,135800,309724773250,411500,412000,412500,411500,1611
|
||||
20250508,135700,309061321750,412000,412000,412500,412000,877
|
||||
20250508,135600,308699774250,412000,412500,413000,412000,1292
|
||||
20250508,135500,308167069750,412500,413500,413500,412000,1531
|
||||
20250508,135400,307535256500,413000,413000,414000,412500,2349
|
||||
20250508,135300,306565214500,413000,413500,414000,413000,1297
|
||||
20250508,135200,306028840500,413500,414500,414500,413000,1205
|
||||
20250508,135100,305530120250,414000,415000,415000,413500,967
|
||||
20250508,135000,305129663250,414500,415000,415500,414000,812
|
||||
20250508,134900,304792884250,415000,415000,415500,414500,1234
|
||||
20250508,134800,304280599250,415250,414500,416000,414500,1068
|
||||
20250508,134700,303837015500,415000,415500,416000,414000,1552
|
||||
20250508,134600,303193195000,415500,414500,415500,413500,1242
|
||||
20250508,134500,302678597500,414000,414000,414500,413500,692
|
||||
20250508,134400,302392068250,414000,415000,415500,414000,1035
|
||||
20250508,134300,301962802500,415000,413500,415500,413500,1251
|
||||
20250508,134200,301444204750,413500,413500,414500,413500,825
|
||||
20250508,134100,301102738250,414000,414000,414500,413500,1061
|
||||
20250508,134000,300663526500,414000,415500,416000,414000,1218
|
||||
20250508,133900,300158491000,415500,415000,416000,415000,794
|
||||
20250508,133800,299828544750,415000,416500,417500,415000,1251
|
||||
20250508,133700,299307604750,417000,415500,417000,415000,2522
|
||||
20250508,133600,298258654250,415500,415500,416000,415000,1173
|
||||
20250508,133500,297771145250,415500,414500,416000,414500,2209
|
||||
20250508,133400,296854107750,415000,413500,415000,412500,1747
|
||||
20250508,133300,296131211500,414000,413500,414500,413000,673
|
||||
20250508,133200,295852698000,414000,413500,414500,413000,1337
|
||||
20250508,133100,295299743250,413000,412500,414000,412500,988
|
||||
20250508,133000,294891156250,413000,412500,413500,412500,1092
|
||||
20250508,132900,294440161250,412500,413000,416000,412500,4831
|
||||
20250508,132800,292439286250,413000,413750,414000,412500,1356
|
||||
20250508,132700,291878765250,413500,414000,415000,413500,928
|
||||
20250508,132600,291494465750,414500,414500,415000,413500,1480
|
||||
20250508,132500,290881611500,414000,414500,415000,413500,1309
|
||||
20250508,132400,290339469000,414500,415000,415000,414000,1083
|
||||
20250508,132300,289890265000,414750,416000,416000,414500,838
|
||||
20250508,132200,289542419000,415500,416500,417000,415500,877
|
||||
20250508,132100,289177518000,417000,415500,417000,415000,2615
|
||||
20250508,132000,288088940250,415500,413750,416000,413500,1993
|
||||
20250508,131900,287262346250,413500,412500,414000,411500,2850
|
||||
20250508,131800,286086865750,412500,412500,414000,412500,2739
|
||||
20250508,131700,284954945000,412500,414000,414500,412500,2124
|
||||
20250508,131600,284076584750,414500,415500,416500,414000,1628
|
||||
20250508,131500,283400663000,415500,416000,416500,415500,923
|
||||
20250508,131400,283016907000,415500,415500,416500,414000,2929
|
||||
20250508,131300,281800433000,416000,415000,416000,414500,1440
|
||||
20250508,131200,281202537750,415000,415500,416000,414000,2853
|
||||
20250508,131100,280018557750,415500,416500,417000,415500,987
|
||||
20250508,131000,279608035750,416500,416000,417500,416000,2366
|
||||
20250508,130900,278622159750,416500,417000,417000,415500,1887
|
||||
20250508,130800,277836628000,416500,417500,418500,416500,2740
|
||||
20250508,130700,276692632500,418000,418000,418000,417000,1040
|
||||
20250508,130600,276258308500,417500,418500,418500,417500,1377
|
||||
20250508,130500,275682372000,418500,419000,419000,418500,1534
|
||||
20250508,130400,275039838000,418500,418000,419000,417500,3087
|
||||
20250508,130300,273747973000,418000,418000,418500,417000,1723
|
||||
20250508,130200,273028085000,418500,419000,419000,417000,3129
|
||||
20250508,130100,271719440750,419000,418000,419000,418000,1414
|
||||
20250508,130000,271127671500,418500,417500,419000,417500,1156
|
||||
20250508,125900,270643907000,418500,417500,419000,416500,1691
|
||||
20250508,125800,269937305250,417500,417500,418000,416500,1241
|
||||
20250508,125700,269419076750,417500,414000,417500,414000,2931
|
||||
20250508,125600,268200162500,414500,415000,415000,414000,567
|
||||
20250508,125500,267965238000,415000,414000,415500,414000,1201
|
||||
20250508,125400,267467185750,414000,415500,415500,414000,1121
|
||||
20250508,125300,267002372500,415000,415000,416000,414500,1021
|
||||
20250508,125200,266578664500,414500,416500,416500,414500,1219
|
||||
20250508,125100,266072712000,415500,415000,416500,415000,1395
|
||||
20250508,125000,265492977250,415000,416500,417000,414500,2822
|
||||
20250508,124900,264320231000,417000,416500,417500,415500,1760
|
||||
20250508,124800,263586922000,415500,419000,419000,415500,5827
|
||||
20250508,124700,261152549500,419000,416000,419500,415500,4745
|
||||
20250508,124600,259168370750,416000,415000,416500,415000,2342
|
||||
20250508,124500,258194467250,415500,417000,417000,415000,3445
|
||||
20250508,124400,256761966750,417000,414500,417500,414000,6064
|
||||
20250508,124300,254240074500,414500,413500,415000,412500,3753
|
||||
20250508,124200,252686393500,413500,411500,413500,411500,4536
|
||||
20250508,124100,250816647500,411500,411000,411500,410500,1515
|
||||
20250508,124000,250194028500,410500,410000,411000,409500,2565
|
||||
20250508,123900,249141767500,410000,410500,411000,410000,1060
|
||||
20250508,123800,248706667000,410500,411500,412000,410500,921
|
||||
20250508,123700,248328049000,411500,411000,411500,410000,1339
|
||||
20250508,123600,247777649000,411000,410500,412000,410500,1187
|
||||
20250508,123500,247289473500,411000,410000,411000,409500,1092
|
||||
20250508,123400,246841555750,410000,410500,411500,410000,1873
|
||||
20250508,123300,246071942750,410000,410500,411000,409000,2499
|
||||
20250508,123200,245046548750,410500,410000,412000,409500,3999
|
||||
20250508,123100,243403458250,409500,410000,410000,409500,821
|
||||
20250508,123000,243066968250,409500,410000,410500,408000,2440
|
||||
20250508,122900,242067796250,410000,408000,410500,407500,4619
|
||||
20250508,122800,240175505500,408000,409500,409500,407000,2570
|
||||
20250508,122700,239126912750,409500,407500,409500,407000,3106
|
||||
20250508,122600,237858438250,407000,406500,408000,406500,3737
|
||||
20250508,122500,236336952250,406500,405500,407500,405500,2993
|
||||
20250508,122400,235119716750,405750,404000,406500,404000,2948
|
||||
20250508,122300,233923689500,404500,404000,405000,403500,1135
|
||||
20250508,122200,233464891500,404500,405000,406000,404000,3316
|
||||
20250508,122100,232121513250,405000,404000,407500,404000,9574
|
||||
20250508,122000,228234462750,404000,401500,405000,401000,6287
|
||||
20250508,121900,225695760250,401500,402000,402500,400500,1647
|
||||
20250508,121800,225034116500,402500,402500,402500,402000,522
|
||||
20250508,121700,224824104000,402000,401000,403000,401000,2478
|
||||
20250508,121600,223827268250,401500,401500,402000,401000,441
|
||||
20250508,121500,223650295250,401500,400500,403000,400500,5664
|
||||
20250508,121400,221372632750,401000,400500,401500,400000,2198
|
||||
20250508,121300,220491383250,400500,400500,401500,399500,3282
|
||||
20250508,121200,219176455750,400500,401500,401500,400500,506
|
||||
20250508,121100,218973545750,401500,401000,402000,400000,2177
|
||||
20250508,121000,218101119750,401000,402000,402500,400500,1155
|
||||
20250508,120900,217637051750,402500,403000,403000,402000,2097
|
||||
20250508,120800,216792554750,403000,399500,403000,399500,5930
|
||||
20250508,120700,214410260250,399500,399000,399500,398000,1287
|
||||
20250508,120600,213897138750,399500,398500,400000,398500,852
|
||||
20250508,120500,213556935000,398500,399000,399500,398000,1178
|
||||
20250508,120400,213087214500,399000,401500,402000,398500,4050
|
||||
20250508,120300,211466423750,401500,399500,402000,398500,4784
|
||||
20250508,120200,209550175750,400000,398500,400000,397000,2482
|
||||
20250508,120100,208561211500,398500,400000,400500,397500,3598
|
||||
20250508,120000,207128032250,400000,400500,401500,400000,1765
|
||||
20250508,115900,206420769750,400500,399500,401000,399000,1848
|
||||
20250508,115800,205681367500,399000,401500,401500,399000,3795
|
||||
20250508,115700,204162582000,402000,401500,402500,401000,2154
|
||||
20250508,115600,203297653000,401000,403000,403500,400500,3398
|
||||
20250508,115500,201931799250,403000,403500,404500,401500,5360
|
||||
20250508,115400,199768857250,403000,402000,404000,401500,3468
|
||||
20250508,115300,198371950250,402500,401000,403000,400500,5154
|
||||
20250508,115200,196299700000,401000,403000,403500,398500,6746
|
||||
20250508,115100,193596671750,403000,405000,405500,403000,3721
|
||||
20250508,115000,192092256750,405000,403000,405500,402500,6198
|
||||
20250508,114900,189590034250,403500,402500,404500,402000,8284
|
||||
20250508,114800,186249778500,402000,400000,403000,399500,8718
|
||||
20250508,114700,182750757250,399500,401500,401500,398000,12979
|
||||
20250508,114600,177558557250,401500,395000,402500,394000,16650
|
||||
20250508,114500,170910548500,394500,396000,396500,393000,6693
|
||||
20250508,114400,168271045500,396000,393000,396000,392500,5776
|
||||
20250508,114300,165990450750,393000,394500,395000,392500,9034
|
||||
20250508,114200,162432794750,395000,389500,395000,389500,13508
|
||||
20250508,114100,157122406750,389500,390000,390500,386500,6382
|
||||
20250508,114000,154644753500,389500,390000,392500,389500,6594
|
||||
20250508,113900,152063967250,390000,390000,392000,387000,8946
|
||||
20250508,113800,148574671750,390000,387500,391000,385500,11033
|
||||
20250508,113700,144282256250,388000,381500,389500,380500,11358
|
||||
20250508,113600,139907054500,381500,382500,388000,381500,12245
|
||||
20250508,113500,135190675000,382750,395000,395500,381500,23484
|
||||
20250508,113400,126059193750,395500,392500,396500,391500,14776
|
||||
20250508,113300,120231877750,393000,395000,397000,389000,22372
|
||||
20250508,113200,111457799750,395000,397500,403500,394000,44705
|
||||
20250508,113100,93630319000,370000,370000,370000,370000,0
|
||||
20250508,113000,93630319000,370000,366000,370000,364000,18453
|
||||
20250508,112900,86851208500,365000,358500,366000,358500,11800
|
||||
20250508,112800,82566510000,358500,359000,359000,358000,1109
|
||||
20250508,112700,82169284250,359000,360500,360500,358000,2139
|
||||
20250508,112600,81400924250,360500,362000,362500,359500,1808
|
||||
20250508,112500,80748417250,362000,362000,362500,362000,785
|
||||
20250508,112400,80463992250,362000,362000,362500,361500,1072
|
||||
20250508,112300,80075641750,362000,362000,363000,361500,1519
|
||||
20250508,112200,79525355250,362500,361500,362500,361500,864
|
||||
20250508,112100,79212595250,361500,361500,362000,361000,701
|
||||
20250508,112000,78959136000,361500,361500,362500,361000,1493
|
||||
20250508,111900,78418839750,362000,361000,362000,360500,2443
|
||||
20250508,111800,77536654000,361000,359500,361000,359000,2693
|
||||
20250508,111700,76567427250,359000,359500,359500,359000,134
|
||||
20250508,111600,76519275750,359000,358250,359500,358250,2557
|
||||
20250508,111500,75600908750,358000,356500,358500,356500,899
|
||||
20250508,111400,75279231000,355500,358500,359000,352500,4981
|
||||
20250508,111300,73503562000,359000,359500,359500,358500,473
|
||||
20250508,111200,73333690500,359500,359500,359500,359000,455
|
||||
20250508,111100,73170207000,359500,359000,360000,359000,822
|
||||
20250508,111000,72874776750,359000,360000,360000,358500,2028
|
||||
20250508,110900,72145938250,360000,359500,360000,359000,1636
|
||||
20250508,110800,71557530750,360000,359500,360000,359000,518
|
||||
20250508,110700,71371336250,359500,360000,360000,359000,1311
|
||||
20250508,110600,70899963000,359500,360500,360500,359500,964
|
||||
20250508,110500,70552870000,360000,359500,360500,359500,1978
|
||||
20250508,110400,69840651500,359500,359500,360000,358500,3264
|
||||
20250508,110300,68667777500,359000,360000,360000,359000,1231
|
||||
20250508,110200,68225278250,359500,359500,360000,359000,1008
|
||||
20250508,110100,67863026000,359000,360000,360000,358500,1578
|
||||
20250508,110000,67295804500,360000,359500,360500,359000,1588
|
||||
20250508,105900,66724660500,359500,360500,360500,359500,1524
|
||||
20250508,105800,66176078000,360500,358500,360500,358000,4473
|
||||
20250508,105700,64568281500,358500,358000,358500,357000,1686
|
||||
20250508,105600,63964594000,358000,358500,359000,357500,2405
|
||||
20250508,105500,63103241000,358500,359000,359500,358500,2052
|
||||
20250508,105400,62366932250,359000,359000,359500,358000,2258
|
||||
20250508,105300,61556728250,359000,359000,360000,358000,5949
|
||||
20250508,105200,59419830250,359000,356000,359000,356000,6079
|
||||
20250508,105100,57246455750,356500,355500,356500,355000,3008
|
||||
20250508,105000,56177244500,355000,355250,355500,354500,2191
|
||||
20250508,104900,55399501500,355000,353000,355000,352000,5180
|
||||
20250508,104800,53564486500,352500,353500,354000,352500,702
|
||||
20250508,104700,53316532000,353500,353500,354000,353000,1539
|
||||
20250508,104600,52772617000,353500,352500,354000,352000,3959
|
||||
20250508,104500,51374789000,352000,350500,352000,350500,2095
|
||||
20250508,104400,50638670000,350500,350000,351000,349500,1093
|
||||
20250508,104300,50255771000,350000,350500,350500,349000,1235
|
||||
20250508,104200,49823794000,350500,350000,350500,349500,786
|
||||
20250508,104100,49548465500,350000,352500,352500,349500,3017
|
||||
20250508,104000,48490423500,352000,352000,353000,351500,2121
|
||||
20250508,103900,47742886000,352000,351500,352500,351000,1277
|
||||
20250508,103800,47293667000,351000,351000,351500,350500,1799
|
||||
20250508,103700,46662378000,351000,352000,352000,351000,698
|
||||
20250508,103600,46417131000,351500,351500,352500,350500,2909
|
||||
20250508,103500,45395120000,351000,352500,352500,351000,1676
|
||||
20250508,103400,44805430250,352500,350000,353000,349500,3031
|
||||
20250508,103300,43741217750,350000,354000,354000,350000,4555
|
||||
20250508,103200,42137177250,354000,353000,354000,353000,3082
|
||||
20250508,103100,41047453000,353000,351500,353000,351500,3812
|
||||
20250508,103000,39703676750,351500,351000,352000,350500,2327
|
||||
20250508,102900,38885902750,351500,348500,353000,348500,12990
|
||||
20250508,102800,34335477750,348500,348000,349000,347500,620
|
||||
20250508,102700,34119530250,348000,347500,348500,347500,946
|
||||
20250508,102600,33790037000,348000,348000,348000,347000,876
|
||||
20250508,102500,33485428250,348000,346500,349000,346500,2332
|
||||
20250508,102400,32674052750,347000,346000,347500,345500,2540
|
||||
20250508,102300,31793856250,345500,345500,346000,345500,1054
|
||||
20250508,102200,31429297250,345500,345500,346000,345500,432
|
||||
20250508,102100,31279900250,345500,344500,346000,344000,4136
|
||||
20250508,102000,29853031750,344500,343500,344500,343500,1096
|
||||
20250508,101900,29475565250,344000,344000,344500,343500,396
|
||||
20250508,101800,29339280250,344000,343500,344500,343500,1603
|
||||
20250508,101700,28787844000,343500,343500,344000,343500,606
|
||||
20250508,101600,28579479000,344000,342000,344000,342000,2354
|
||||
20250508,101500,27771601000,342000,341000,342000,341000,1262
|
||||
20250508,101400,27340603500,341000,341000,341000,340500,270
|
||||
20250508,101300,27248615500,340500,341000,341000,340500,96
|
||||
20250508,101200,27215919500,341000,341500,342000,341000,1103
|
||||
20250508,101100,26839433000,341500,342000,342500,341500,417
|
||||
20250508,101000,26696860750,341500,342000,342000,341500,105
|
||||
20250508,100900,26660975250,341500,341500,342000,341500,174
|
||||
20250508,100800,26601545750,342000,341500,342000,341500,217
|
||||
20250508,100700,26527421250,341500,341500,342000,341500,283
|
||||
20250508,100600,26430752750,342000,340500,342000,340500,650
|
||||
20250508,100500,26208851750,341000,342000,342000,340500,625
|
||||
20250508,100400,25995636500,341500,343000,343500,341500,1085
|
||||
20250508,100300,25624095000,343000,343500,343500,342500,611
|
||||
20250508,100200,25414504500,343000,343000,343500,343000,319
|
||||
20250508,100100,25305034500,343000,343000,343500,342500,492
|
||||
20250508,100000,25136287000,343000,343000,343000,342500,127
|
||||
20250508,095900,25092759500,342500,342500,343500,342000,456
|
||||
20250508,095800,24936413000,342500,342000,343000,342000,635
|
||||
20250508,095700,24719116500,342000,341500,342500,341500,875
|
||||
20250508,095600,24419780500,341500,341500,342000,341500,250
|
||||
20250508,095500,24334382000,341500,342000,342500,341500,737
|
||||
20250508,095400,24082520000,342500,342500,344000,342500,2861
|
||||
20250508,095300,23101196500,342500,343000,343000,342000,559
|
||||
20250508,095200,22909687500,343000,340500,343000,340500,3362
|
||||
20250508,095100,21758483500,340500,341500,342000,340500,1595
|
||||
20250508,095000,21214295500,341500,341000,341500,340500,1104
|
||||
20250508,094900,20837700000,341000,341000,341000,340500,287
|
||||
20250508,094800,20739869000,341000,340500,341000,340000,281
|
||||
20250508,094700,20644229000,341000,341000,342000,340500,1009
|
||||
20250508,094600,20300025000,341000,339500,341000,339500,1002
|
||||
20250508,094500,19959032000,339500,340000,340000,339500,188
|
||||
20250508,094400,19895186000,339500,339500,340000,339000,448
|
||||
20250508,094300,19743037500,339000,339000,339500,338500,304
|
||||
20250508,094200,19639962000,338500,339000,339500,338500,636
|
||||
20250508,094100,19424376250,338500,339500,339500,338500,100
|
||||
20250508,094000,19390471250,339500,338500,339500,338000,288
|
||||
20250508,093900,19292891250,338500,338250,339500,338000,738
|
||||
20250508,093800,19042807000,338000,339000,339500,338000,879
|
||||
20250508,093700,18745035750,339500,340000,340500,339000,304
|
||||
20250508,093600,18641680250,340000,341000,341000,339500,1051
|
||||
20250508,093500,18284060500,341000,340000,341000,339500,1586
|
||||
20250508,093400,17744303000,340500,338500,340500,338000,1758
|
||||
20250508,093300,17147864000,338500,339000,339500,338500,1354
|
||||
20250508,093200,16689012500,339000,337500,340000,337500,3328
|
||||
20250508,093100,15560488500,337500,337500,338500,337000,1840
|
||||
20250508,093000,14938876000,338000,336500,338000,336500,1329
|
||||
20250508,092900,14490371250,337000,336000,337000,335500,426
|
||||
20250508,092800,14347093500,336000,335000,337000,334500,1047
|
||||
20250508,092700,13995298000,334500,334000,335000,334000,565
|
||||
20250508,092600,13806414500,334000,335500,336000,334000,1128
|
||||
20250508,092500,13428542500,336000,334000,336000,333500,1945
|
||||
20250508,092400,12776607000,333500,334500,335000,333500,479
|
||||
20250508,092300,12616443500,335000,334000,335000,333500,712
|
||||
20250508,092200,12378393000,334000,334000,334000,333500,259
|
||||
20250508,092100,12291974000,333500,334500,335000,333500,435
|
||||
20250508,092000,12146591500,335000,335000,335000,333000,739
|
||||
20250508,091900,11899572000,335000,335000,335500,334500,704
|
||||
20250508,091800,11663723750,335000,334500,335250,334000,690
|
||||
20250508,091700,11432840250,335000,332500,335500,332500,1109
|
||||
20250508,091600,11062299750,332500,334500,335000,332000,1426
|
||||
20250508,091500,10586502500,335000,332500,335500,332500,1444
|
||||
20250508,091400,10104329500,332500,330500,332500,330500,1082
|
||||
20250508,091300,9745664500,331000,331500,332000,330000,776
|
||||
20250508,091200,9489006500,331500,332500,333000,331500,884
|
||||
20250508,091100,9195184500,333000,331000,333000,330500,1746
|
||||
20250508,091000,8616363500,331500,332000,333500,330500,1262
|
||||
20250508,090900,8198073500,332000,331500,333500,331500,2764
|
||||
20250508,090800,7279958000,332000,330500,332000,329500,1536
|
||||
20250508,090700,6772530500,331000,330500,331500,330500,917
|
||||
20250508,090600,6469155000,330500,330500,331500,329500,1785
|
||||
20250508,090500,5879372000,331500,329000,331500,328000,1297
|
||||
20250508,090400,5450893500,329000,330500,331000,328500,1976
|
||||
20250508,090300,4799838000,330500,329500,331500,328500,2040
|
||||
20250508,090200,4126155500,329500,328500,329500,326500,3120
|
||||
20250508,090100,3103175000,328000,333000,333500,327000,5048
|
||||
20250508,090000,1439360000,333000,336500,336500,331000,4303
|
||||
|
Reference in New Issue
Block a user