Update 2025-05-08 2733 candle_min
This commit is contained in:
644
083650/min/candle-20250508.csv
Normal file
644
083650/min/candle-20250508.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,194100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,194000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,193000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,192000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,191100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,191000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,190000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,185000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,184100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,184000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,183000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,182000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,181100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,181000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,180000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,175000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,174100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,174000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,173000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,172000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,171100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,171000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,170000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,165000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,164100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,164000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,163000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,162000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,161100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,161000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,160000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,155000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154200,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,154100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,154000,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153900,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153800,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153700,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153600,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153500,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153400,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153300,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153200,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153100,30023606850,30600,30600,30600,30600,0
|
||||
20250508,153000,30023606850,30600,30600,30600,30600,21580
|
||||
20250508,152900,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152800,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152700,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152600,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152500,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152400,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152300,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152200,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152100,29363258850,30650,30650,30650,30650,0
|
||||
20250508,152000,29363258850,30650,30650,30650,30650,0
|
||||
20250508,151900,29363258850,30650,30550,30650,30550,1135
|
||||
20250508,151800,29328552100,30550,30550,30600,30550,1109
|
||||
20250508,151700,29294621250,30550,30600,30600,30550,801
|
||||
20250508,151600,29270118200,30600,30550,30600,30500,2351
|
||||
20250508,151500,29198330150,30500,30550,30550,30500,2736
|
||||
20250508,151400,29114869950,30500,30450,30500,30400,4367
|
||||
20250508,151300,28981834150,30450,30500,30550,30450,2460
|
||||
20250508,151200,28906870575,30500,30500,30550,30450,4791
|
||||
20250508,151100,28760723825,30550,30550,30650,30550,2975
|
||||
20250508,151000,28669792725,30600,30600,30650,30550,2660
|
||||
20250508,150900,28588377825,30600,30600,30650,30600,2245
|
||||
20250508,150800,28519657825,30650,30650,30700,30600,3075
|
||||
20250508,150700,28425433875,30700,30675,30700,30650,469
|
||||
20250508,150600,28411038900,30650,30600,30700,30600,2519
|
||||
20250508,150500,28333836000,30600,30600,30650,30600,2087
|
||||
20250508,150400,28269906500,30550,30600,30650,30550,3364
|
||||
20250508,150300,28166984700,30650,30550,30700,30500,4856
|
||||
20250508,150200,28018317650,30550,30650,30650,30550,8996
|
||||
20250508,150100,27743171750,30650,30650,30700,30650,728
|
||||
20250508,150000,27720840900,30600,30650,30700,30600,1364
|
||||
20250508,145900,27679036675,30650,30650,30700,30600,1414
|
||||
20250508,145800,27635697675,30700,30600,30700,30600,1095
|
||||
20250508,145700,27602138425,30550,30650,30700,30550,6782
|
||||
20250508,145600,27394510025,30650,30650,30700,30650,1039
|
||||
20250508,145500,27362629925,30650,30700,30750,30650,2095
|
||||
20250508,145400,27298312125,30700,30750,30750,30700,1006
|
||||
20250508,145300,27267399075,30750,30750,30800,30700,1364
|
||||
20250508,145200,27225455625,30750,30700,30800,30700,4534
|
||||
20250508,145100,27085926425,30700,30750,30800,30700,3321
|
||||
20250508,145000,26983802525,30800,30800,30850,30700,2408
|
||||
20250508,144900,26909712925,30800,30750,30850,30750,1074
|
||||
20250508,144800,26876607125,30800,30750,30850,30700,3226
|
||||
20250508,144700,26777337325,30750,30750,30750,30700,1311
|
||||
20250508,144600,26737033375,30700,30700,30750,30650,1043
|
||||
20250508,144500,26705002575,30700,30750,30750,30650,1577
|
||||
20250508,144400,26656569975,30700,30750,30750,30650,1194
|
||||
20250508,144300,26619908875,30750,30700,30750,30700,995
|
||||
20250508,144200,26589324975,30750,30750,30750,30700,1344
|
||||
20250508,144100,26548032875,30700,30800,30800,30700,1305
|
||||
20250508,144000,26507897125,30750,30750,30750,30700,969
|
||||
20250508,143900,26478106225,30750,30750,30800,30700,1491
|
||||
20250508,143800,26432237075,30750,30750,30800,30700,1997
|
||||
20250508,143700,26370740075,30800,30650,30800,30650,3757
|
||||
20250508,143600,26255341275,30650,30650,30650,30600,1752
|
||||
20250508,143500,26201664975,30600,30600,30650,30550,1987
|
||||
20250508,143400,26140864125,30600,30600,30600,30500,3978
|
||||
20250508,143300,26019326925,30550,30600,30650,30550,1675
|
||||
20250508,143200,25968086225,30600,30650,30700,30600,5118
|
||||
20250508,143100,25811233975,30650,30650,30700,30600,2191
|
||||
20250508,143000,25744080375,30600,30650,30700,30500,10599
|
||||
20250508,142900,25419887125,30650,30700,30800,30650,1025
|
||||
20250508,142800,25388413425,30700,30700,30800,30700,1812
|
||||
20250508,142700,25332726825,30650,30700,30800,30650,1630
|
||||
20250508,142600,25282653125,30700,30800,30800,30650,2284
|
||||
20250508,142500,25212462225,30850,30750,30850,30750,1744
|
||||
20250508,142400,25158755525,30750,30750,30850,30650,8141
|
||||
20250508,142300,24908927550,30700,30850,30850,30700,5259
|
||||
20250508,142200,24747063050,30850,30950,30950,30800,2312
|
||||
20250508,142100,24675683950,30900,30950,30950,30850,859
|
||||
20250508,142000,24649149750,30950,30850,30950,30850,1177
|
||||
20250508,141900,24612784050,30900,31050,31050,30850,6704
|
||||
20250508,141800,24405367950,31000,31050,31050,30950,1947
|
||||
20250508,141700,24344994350,31000,31000,31050,30950,2800
|
||||
20250508,141600,24258137750,30950,30900,31000,30900,1254
|
||||
20250508,141500,24219333800,30900,31000,31000,30900,1116
|
||||
20250508,141400,24184785150,31000,30950,31000,30900,1276
|
||||
20250508,141300,24145285550,30950,30900,30950,30900,1308
|
||||
20250508,141200,24104824800,30950,30950,30950,30900,1028
|
||||
20250508,141100,24073018100,30950,30850,31000,30850,2546
|
||||
20250508,141000,23994292650,30900,30950,30950,30850,3735
|
||||
20250508,140900,23878845550,30950,31000,31000,30900,2430
|
||||
20250508,140800,23803635525,31050,31000,31100,31000,1598
|
||||
20250508,140700,23754033225,31000,31000,31050,31000,1729
|
||||
20250508,140600,23700397800,31050,31000,31050,31000,1941
|
||||
20250508,140500,23640166900,31050,31050,31100,31000,1802
|
||||
20250508,140400,23584220200,31050,31050,31100,31050,1028
|
||||
20250508,140300,23552261850,31100,31000,31100,30950,2840
|
||||
20250508,140200,23464113000,31050,31000,31050,30950,1341
|
||||
20250508,140100,23422515750,31050,31000,31050,30950,1864
|
||||
20250508,140000,23364726650,30950,30950,31000,30900,2869
|
||||
20250508,135900,23275893150,30950,31050,31050,30900,3057
|
||||
20250508,135800,23181247050,31050,31050,31050,31000,2239
|
||||
20250508,135700,23111809600,31050,31050,31100,31000,2595
|
||||
20250508,135600,23031197850,31100,31200,31200,31050,5198
|
||||
20250508,135500,22869404250,31150,31150,31200,31150,1382
|
||||
20250508,135400,22826310800,31200,31100,31200,31100,2127
|
||||
20250508,135300,22760032300,31100,31050,31150,31050,1783
|
||||
20250508,135200,22704599450,31100,31050,31150,31050,2790
|
||||
20250508,135100,22617875750,31100,31050,31100,31000,2982
|
||||
20250508,135000,22525298000,31100,31000,31100,30950,1857
|
||||
20250508,134900,22467694800,31000,31000,31050,31000,2088
|
||||
20250508,134800,22402899100,31050,31000,31100,31000,2050
|
||||
20250508,134700,22339275800,31000,31000,31100,30850,5053
|
||||
20250508,134600,22182647100,31000,31050,31100,31000,2888
|
||||
20250508,134500,22092978950,31050,31100,31100,31000,3752
|
||||
20250508,134400,21976446900,31050,31100,31100,31050,1476
|
||||
20250508,134300,21930573725,31050,31050,31100,30900,10743
|
||||
20250508,134200,21597426825,31050,31350,31400,31050,19975
|
||||
20250508,134100,20973815875,31350,31200,31350,31150,11138
|
||||
20250508,134000,20625698575,31200,31200,31300,31050,14964
|
||||
20250508,133900,20159086725,31200,30950,31250,30950,26918
|
||||
20250508,133800,19322614075,30950,30800,31000,30800,14714
|
||||
20250508,133700,18868042675,30850,30700,30850,30650,13792
|
||||
20250508,133600,18443640425,30750,30700,30750,30650,1314
|
||||
20250508,133500,18403263600,30650,30650,30700,30650,2253
|
||||
20250508,133400,18334101950,30700,30700,30750,30650,9042
|
||||
20250508,133300,18056530800,30700,30650,30700,30600,5011
|
||||
20250508,133200,17902879700,30600,30550,30650,30550,1810
|
||||
20250508,133100,17847477150,30600,30550,30600,30550,711
|
||||
20250508,133000,17825724150,30550,30550,30600,30500,2028
|
||||
20250508,132900,17763747725,30550,30550,30550,30500,1640
|
||||
20250508,132800,17713655075,30500,30450,30550,30400,1832
|
||||
20250508,132700,17657730975,30450,30450,30550,30450,11442
|
||||
20250508,132600,17308726725,30450,30400,30500,30350,10649
|
||||
20250508,132500,16984298325,30400,30250,30400,30250,6732
|
||||
20250508,132400,16780144925,30300,30200,30300,30200,751
|
||||
20250508,132300,16757422075,30200,30250,30250,30200,356
|
||||
20250508,132200,16746658875,30200,30300,30300,30200,215
|
||||
20250508,132100,16740153375,30250,30200,30300,30200,1465
|
||||
20250508,132000,16695833625,30250,30225,30250,30200,226
|
||||
20250508,131900,16689002025,30200,30200,30250,30150,1140
|
||||
20250508,131800,16654567475,30150,30150,30250,30150,1168
|
||||
20250508,131700,16619288725,30150,30150,30150,30150,126
|
||||
20250508,131600,16615489825,30150,30150,30200,30150,747
|
||||
20250508,131500,16592937875,30150,30150,30200,30150,84
|
||||
20250508,131400,16590405075,30150,30200,30200,30150,906
|
||||
20250508,131300,16563049525,30150,30150,30200,30150,2276
|
||||
20250508,131200,16494323825,30150,30150,30150,30150,349
|
||||
20250508,131100,16483801475,30150,30150,30200,30150,249
|
||||
20250508,131000,16476293600,30200,30150,30200,30150,514
|
||||
20250508,130900,16460795600,30200,30150,30200,30150,593
|
||||
20250508,130800,16442907400,30150,30050,30200,30050,2008
|
||||
20250508,130700,16382348000,30100,30100,30150,30050,266
|
||||
20250508,130600,16374347700,30050,30050,30150,30050,637
|
||||
20250508,130500,16355176150,30050,30050,30100,30050,218
|
||||
20250508,130400,16348620650,30050,30100,30100,30050,1406
|
||||
20250508,130300,16306312650,30100,30100,30150,30100,339
|
||||
20250508,130200,16296104550,30100,30100,30200,30100,549
|
||||
20250508,130100,16279545300,30100,30100,30150,30100,120
|
||||
20250508,130000,16275932950,30100,30100,30100,30100,244
|
||||
20250508,125900,16268588550,30100,30100,30150,30100,162
|
||||
20250508,125800,16263712250,30150,30050,30150,30050,1309
|
||||
20250508,125700,16224313300,30050,30050,30100,30050,261
|
||||
20250508,125600,16216468450,30050,30100,30100,30050,124
|
||||
20250508,125500,16212741900,30050,30050,30100,30050,250
|
||||
20250508,125400,16205229350,30050,30050,30100,30050,1570
|
||||
20250508,125300,16158050600,30050,30050,30100,30050,590
|
||||
20250508,125200,16140320500,30050,30050,30100,30050,1148
|
||||
20250508,125100,16105822950,30050,30050,30050,30050,793
|
||||
20250508,125000,16081993300,30100,30050,30100,30050,180
|
||||
20250508,124900,16076582700,30050,30050,30050,30050,198
|
||||
20250508,124800,16070632800,30050,30050,30100,30050,335
|
||||
20250508,124700,16060565550,30050,30000,30050,30000,174
|
||||
20250508,124600,16055340600,30000,30000,30150,30000,797
|
||||
20250508,124500,16031326300,30000,30050,30150,30000,18452
|
||||
20250508,124400,15477660750,30050,30050,30150,30050,249
|
||||
20250508,124300,15470168750,30050,30050,30150,30050,209
|
||||
20250508,124200,15463886200,30050,30100,30150,30050,1230
|
||||
20250508,124100,15426863750,30100,30100,30150,30050,703
|
||||
20250508,124000,15405683250,30050,30100,30100,30050,268
|
||||
20250508,123900,15397626700,30050,30100,30100,30050,601
|
||||
20250508,123800,15379537200,30100,30000,30100,30000,267
|
||||
20250508,123700,15371511800,30100,30050,30150,30050,4440
|
||||
20250508,123600,15238060600,30050,30100,30150,30050,1076
|
||||
20250508,123500,15205672500,30100,30050,30150,30050,273
|
||||
20250508,123400,15197453150,30050,30100,30100,30050,298
|
||||
20250508,123300,15188491050,30150,30100,30200,30100,508
|
||||
20250508,123200,15173191150,30150,30150,30200,30100,1056
|
||||
20250508,123100,15141383300,30150,30150,30200,30100,631
|
||||
20250508,123000,15122357850,30150,30150,30200,30150,194
|
||||
20250508,122900,15116508400,30150,30150,30200,30100,120
|
||||
20250508,122800,15112891800,30150,30200,30200,30150,851
|
||||
20250508,122700,15087231650,30150,30100,30150,30100,140
|
||||
20250508,122600,15083011450,30150,30100,30250,30100,329
|
||||
20250508,122500,15073085850,30100,30150,30200,30100,274
|
||||
20250508,122400,15064829200,30150,30150,30200,30100,475
|
||||
20250508,122300,15050487150,30150,30225,30250,30150,914
|
||||
20250508,122200,15022894575,30200,30250,30250,30200,305
|
||||
20250508,122100,15013683075,30200,30200,30250,30200,474
|
||||
20250508,122000,14999368075,30200,30150,30200,30150,266
|
||||
20250508,121900,14991338375,30150,30150,30150,30150,1194
|
||||
20250508,121800,14955339275,30150,30175,30200,30150,1401
|
||||
20250508,121700,14913088450,30150,30200,30200,30150,592
|
||||
20250508,121600,14895212750,30200,30200,30250,30200,1803
|
||||
20250508,121500,14840730950,30200,30200,30250,30200,112
|
||||
20250508,121400,14837347700,30200,30200,30250,30200,1221
|
||||
20250508,121300,14800469250,30250,30250,30300,30200,996
|
||||
20250508,121200,14770334050,30250,30250,30300,30200,504
|
||||
20250508,121100,14755090500,30200,30200,30300,30200,652
|
||||
20250508,121000,14735360500,30250,30250,30250,30200,450
|
||||
20250508,120900,14721760675,30250,30200,30250,30200,1824
|
||||
20250508,120800,14666588325,30200,30150,30250,30150,473
|
||||
20250508,120700,14652288475,30200,30250,30250,30200,475
|
||||
20250508,120600,14637942625,30200,30150,30250,30150,4517
|
||||
20250508,120500,14501531675,30150,30200,30200,30150,197
|
||||
20250508,120400,14495589575,30200,30100,30200,30100,1327
|
||||
20250508,120300,14455585675,30150,30150,30150,30100,147
|
||||
20250508,120200,14451160525,30050,30100,30150,30050,2976
|
||||
20250508,120100,14361598875,30150,30100,30150,30100,426
|
||||
20250508,120000,14348761625,30100,30100,30150,30100,165
|
||||
20250508,115900,14343794675,30150,30150,30200,30100,484
|
||||
20250508,115800,14329203000,30150,30150,30200,30150,794
|
||||
20250508,115700,14305263800,30150,30150,30200,30150,291
|
||||
20250508,115600,14296486050,30150,30150,30175,30150,380
|
||||
20250508,115500,14285028900,30250,30200,30250,30150,644
|
||||
20250508,115400,14265585200,30200,30150,30200,30100,897
|
||||
20250508,115300,14238509800,30200,30150,30200,30150,133
|
||||
20250508,115200,14234499000,30200,30200,30200,30150,879
|
||||
20250508,115100,14207954700,30200,30200,30200,30200,436
|
||||
20250508,115000,14194787500,30250,30150,30250,30150,737
|
||||
20250508,114900,14172531300,30150,30150,30200,30150,217
|
||||
20250508,114800,14165988600,30150,30200,30250,30150,2401
|
||||
20250508,114700,14093506050,30150,30150,30200,30100,867
|
||||
20250508,114600,14067347550,30100,30100,30100,30050,170
|
||||
20250508,114500,14062230600,30100,30150,30200,30100,1984
|
||||
20250508,114400,14002414450,30100,30050,30100,30050,219
|
||||
20250508,114300,13995825075,30050,30150,30150,30050,202
|
||||
20250508,114200,13989741725,30100,30050,30100,30050,845
|
||||
20250508,114100,13964316575,30100,30000,30100,30000,297
|
||||
20250508,114000,13955392425,30050,30000,30100,29950,1077
|
||||
20250508,113900,13923056775,29900,30100,30100,29900,425
|
||||
20250508,113800,13910328025,30050,29950,30050,29950,456
|
||||
20250508,113700,13896639375,30000,29950,30000,29700,5455
|
||||
20250508,113600,13733539075,29950,30000,30000,29900,4968
|
||||
20250508,113500,13584823025,30050,30000,30050,30000,725
|
||||
20250508,113400,13563071525,30000,30050,30050,30000,458
|
||||
20250508,113300,13549308775,30000,30050,30100,30000,423
|
||||
20250508,113200,13536613325,30050,30050,30100,30000,568
|
||||
20250508,113100,13519540875,30050,30050,30050,30050,608
|
||||
20250508,113000,13501270475,30050,30050,30150,30050,681
|
||||
20250508,112900,13480788975,30050,30050,30050,30050,364
|
||||
20250508,112800,13469850775,30050,30050,30100,30050,195
|
||||
20250508,112700,13463988725,30100,30100,30150,30100,421
|
||||
20250508,112600,13451316375,30100,30100,30150,30050,378
|
||||
20250508,112500,13439940325,30150,30000,30150,30000,2287
|
||||
20250508,112400,13371136225,30050,30100,30100,30000,593
|
||||
20250508,112300,13353313175,30050,30050,30050,30000,320
|
||||
20250508,112200,13343700525,30050,30050,30050,30000,533
|
||||
20250508,112100,13327686075,30050,30100,30100,30050,962
|
||||
20250508,112000,13298752575,30100,30100,30150,30050,619
|
||||
20250508,111900,13280120425,30100,30000,30150,29950,1566
|
||||
20250508,111800,13233005575,30000,30000,30050,29950,626
|
||||
20250508,111700,13214226425,30000,29950,30000,29950,4568
|
||||
20250508,111600,13077220525,29950,30000,30000,29950,3149
|
||||
20250508,111500,12982760375,30000,30000,30050,30000,146
|
||||
20250508,111400,12978379825,30000,30050,30050,30000,211
|
||||
20250508,111300,12972047775,30000,30150,30150,30000,3574
|
||||
20250508,111200,12864569875,30100,30125,30150,30100,193
|
||||
20250508,111100,12858760200,30100,30200,30200,30100,397
|
||||
20250508,111000,12846792950,30200,30100,30200,30100,1009
|
||||
20250508,110900,12816373150,30100,30100,30150,30100,1533
|
||||
20250508,110800,12770179550,30100,30100,30150,30100,214
|
||||
20250508,110700,12763733600,30100,30050,30150,30050,5241
|
||||
20250508,110600,12605833750,30050,30050,30100,30050,604
|
||||
20250508,110500,12587661550,30050,30100,30100,30050,564
|
||||
20250508,110400,12570696675,30100,30050,30100,30050,1044
|
||||
20250508,110300,12539276525,30050,30000,30100,30000,861
|
||||
20250508,110200,12513364975,30050,30000,30100,30000,1886
|
||||
20250508,110100,12456693425,30050,30050,30100,30000,1204
|
||||
20250508,110000,12420522775,30100,30000,30100,30000,542
|
||||
20250508,105900,12404231675,30000,30100,30100,30000,1469
|
||||
20250508,105800,12360081425,30050,30000,30100,30000,1894
|
||||
20250508,105700,12303150275,30050,29900,30100,29900,4594
|
||||
20250508,105600,12165319825,29950,29900,30000,29900,1525
|
||||
20250508,105500,12119621175,29950,29950,30000,29900,1808
|
||||
20250508,105400,12065522075,29950,29900,29950,29900,1527
|
||||
20250508,105300,12019792825,29900,29850,29950,29850,1291
|
||||
20250508,105200,11981186425,29850,29850,29900,29850,219
|
||||
20250508,105100,11974647550,29850,29850,29850,29800,580
|
||||
20250508,105000,11957341700,29850,29850,29900,29850,866
|
||||
20250508,104900,11931490100,29850,29800,29850,29750,3133
|
||||
20250508,104800,11838121400,29800,29800,29850,29750,479
|
||||
20250508,104700,11823837800,29800,29750,29800,29750,402
|
||||
20250508,104600,11811860850,29800,29750,29800,29750,135
|
||||
20250508,104500,11807840250,29800,29800,29850,29700,778
|
||||
20250508,104400,11784667550,29850,29800,29850,29800,230
|
||||
20250508,104300,11777805300,29800,29950,29950,29800,473
|
||||
20250508,104200,11763690950,29950,29850,29950,29850,2980
|
||||
20250508,104100,11674566850,29900,29900,29950,29850,579
|
||||
20250508,104000,11657255950,29900,30000,30000,29900,782
|
||||
20250508,103900,11633857250,30000,29900,30000,29800,3531
|
||||
20250508,103800,11528152200,29850,29750,29900,29700,4092
|
||||
20250508,103700,11406199475,29700,29600,29700,29600,522
|
||||
20250508,103600,11390705625,29600,29600,29650,29600,806
|
||||
20250508,103500,11366813075,29600,29600,29700,29500,10605
|
||||
20250508,103400,11053671325,29600,29600,29650,29600,2140
|
||||
20250508,103300,10990293275,29650,29700,29750,29600,2746
|
||||
20250508,103200,10908852425,29700,29750,29800,29700,2285
|
||||
20250508,103100,10840917650,29750,29750,29800,29750,3781
|
||||
20250508,103000,10728395450,29750,29800,29800,29750,2127
|
||||
20250508,102900,10665017100,29750,29750,29800,29750,974
|
||||
20250508,102800,10636020950,29800,29750,29800,29750,864
|
||||
20250508,102700,10610302450,29800,29800,29800,29750,399
|
||||
20250508,102600,10598418700,29800,29800,29850,29750,4557
|
||||
20250508,102500,10462588300,29800,29750,29800,29750,384
|
||||
20250508,102400,10451155100,29750,29750,29800,29750,901
|
||||
20250508,102300,10424330650,29750,29750,29750,29700,894
|
||||
20250508,102200,10397735150,29750,29700,29750,29700,722
|
||||
20250508,102100,10376262200,29700,29700,29750,29700,343
|
||||
20250508,102000,10366070800,29700,29700,29750,29650,3099
|
||||
20250508,101900,10274024400,29700,29700,29700,29650,156
|
||||
20250508,101800,10269394300,29650,29600,29700,29550,3670
|
||||
20250508,101700,10160658525,29600,29700,29700,29450,23445
|
||||
20250508,101600,9467612825,29700,29750,29750,29650,10381
|
||||
20250508,101500,9159598825,29750,29800,29800,29750,2981
|
||||
20250508,101400,9070901175,29750,29750,29800,29750,1242
|
||||
20250508,101300,9033908125,29750,29800,29850,29750,4316
|
||||
20250508,101200,8905259975,29850,29800,29900,29750,1503
|
||||
20250508,101100,8860420225,29800,29750,29800,29700,3602
|
||||
20250508,101000,8753323375,29800,29750,29850,29650,7386
|
||||
20250508,100900,8533710925,29750,29800,29850,29750,4963
|
||||
20250508,100800,8385826975,29800,29900,29950,29800,6174
|
||||
20250508,100700,8201389050,29900,29900,29950,29900,1787
|
||||
20250508,100600,8147957650,29900,29950,29950,29900,779
|
||||
20250508,100500,8124651900,29950,29900,30000,29900,3819
|
||||
20250508,100400,8010387300,29900,29900,30000,29850,1274
|
||||
20250508,100300,7972281850,29900,29900,29950,29900,3354
|
||||
20250508,100200,7871991075,29900,29900,30000,29900,2875
|
||||
20250508,100100,7785988925,29900,30000,30000,29900,4726
|
||||
20250508,100000,7644444875,30000,30050,30100,29950,2301
|
||||
20250508,095900,7575399625,30050,30050,30100,30000,367
|
||||
20250508,095800,7564381175,30000,30050,30100,30000,410
|
||||
20250508,095700,7552062925,30050,30050,30100,30000,2007
|
||||
20250508,095600,7491823525,30000,30050,30100,30000,1343
|
||||
20250508,095500,7451464500,30050,30050,30100,30000,1078
|
||||
20250508,095400,7419074000,30050,30000,30050,30000,3695
|
||||
20250508,095300,7308158350,30000,30000,30050,29950,4736
|
||||
20250508,095200,7166080925,30050,30100,30100,30000,4409
|
||||
20250508,095100,7033689850,30150,30000,30150,30000,1654
|
||||
20250508,095000,6984042525,30000,30150,30150,30000,5368
|
||||
20250508,094900,6822618625,30100,30200,30200,30100,1051
|
||||
20250508,094800,6790940725,30150,30200,30200,30150,509
|
||||
20250508,094700,6775591200,30150,30150,30200,30150,136
|
||||
20250508,094600,6771485950,30200,30200,30250,30150,1019
|
||||
20250508,094500,6740692275,30200,30200,30250,30200,362
|
||||
20250508,094400,6729758875,30200,30200,30250,30200,364
|
||||
20250508,094300,6718753450,30250,30200,30250,30150,856
|
||||
20250508,094200,6692904550,30250,30250,30250,30200,1054
|
||||
20250508,094100,6661072100,30250,30250,30300,30150,1289
|
||||
20250508,094000,6622122150,30200,30250,30300,30200,1194
|
||||
20250508,093900,6585990150,30250,30300,30300,30150,1117
|
||||
20250508,093800,6552239000,30300,30350,30350,30250,823
|
||||
20250508,093700,6527304550,30350,30400,30400,30300,616
|
||||
20250508,093600,6508608600,30400,30500,30500,30300,2608
|
||||
20250508,093500,6429276575,30450,30500,30550,30450,2345
|
||||
20250508,093400,6357783525,30500,30400,30550,30350,3202
|
||||
20250508,093300,6260385425,30450,30500,30550,30400,1681
|
||||
20250508,093200,6209199975,30550,30300,30550,30300,2425
|
||||
20250508,093100,6135362325,30300,30300,30350,30300,427
|
||||
20250508,093000,6122405075,30350,30150,30350,30100,3049
|
||||
20250508,092900,6030263475,30200,30150,30200,30150,258
|
||||
20250508,092800,6022476425,30250,30200,30350,30150,6603
|
||||
20250508,092700,5822693175,30250,30250,30300,30200,1763
|
||||
20250508,092600,5769362475,30250,30250,30250,30150,1221
|
||||
20250508,092500,5732491125,30200,30100,30300,30050,4298
|
||||
20250508,092400,5602859675,30050,30000,30100,30000,2165
|
||||
20250508,092300,5537867975,30000,30000,30050,29950,6913
|
||||
20250508,092200,5330507275,30000,30100,30100,30000,2980
|
||||
20250508,092100,5241019025,30050,30050,30150,30000,1931
|
||||
20250508,092000,5182941575,30050,30075,30100,30000,4420
|
||||
20250508,091900,5050159750,30100,30050,30150,30050,2149
|
||||
20250508,091800,4985497150,30050,30275,30300,30050,6472
|
||||
20250508,091700,4790432825,30250,30300,30350,30200,2731
|
||||
20250508,091600,4707760450,30300,30500,30550,30300,9003
|
||||
20250508,091500,4434231300,30500,30650,30750,30500,6722
|
||||
20250508,091400,4228641100,30750,30550,30750,30500,8331
|
||||
20250508,091300,3973677250,30550,30400,30600,30400,5581
|
||||
20250508,091200,3803355850,30400,30250,30400,30250,2307
|
||||
20250508,091100,3733372600,30300,30200,30300,30200,1197
|
||||
20250508,091000,3697163300,30200,30100,30250,30100,1581
|
||||
20250508,090900,3649498300,30100,30200,30200,30050,4703
|
||||
20250508,090800,3507839900,30100,30150,30250,30100,4696
|
||||
20250508,090700,3366220750,30150,30100,30250,30050,5266
|
||||
20250508,090600,3207380750,30100,30100,30150,30000,10993
|
||||
20250508,090500,2876802650,30100,30100,30150,30050,2160
|
||||
20250508,090400,2811786250,30100,30100,30250,30050,8751
|
||||
20250508,090300,2548038350,30100,29900,30200,29750,11530
|
||||
20250508,090200,2202508200,29700,30150,30200,29600,33233
|
||||
20250508,090100,1210412850,30150,30400,30600,30150,19862
|
||||
20250508,090000,608374300,30400,30550,30550,30300,19931
|
||||
|
Reference in New Issue
Block a user