Update 2025-05-08 2733 candle_min
This commit is contained in:
647
086820/min/candle-20250508.csv
Normal file
647
086820/min/candle-20250508.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,194400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,194300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,194200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,194100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,194000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,193000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,192000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,191400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,191000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,190000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,185000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,184400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,184000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,183000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,182000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,181400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,181000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,180000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,175000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,174400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,174000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,173000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,172000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,171400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,171000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,170000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,165000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,164400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,164000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,163000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,162000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,161400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,161000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,160000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,155000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154500,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,154400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,154000,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153900,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153800,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153700,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153600,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153500,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153400,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153300,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153200,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153100,3632535925,26800,26800,26800,26800,0
|
||||
20250508,153000,3632535925,26800,26800,26800,26800,1077
|
||||
20250508,152900,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152800,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152700,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152600,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152500,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152400,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152300,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152200,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152100,3603672325,26850,26850,26850,26850,0
|
||||
20250508,152000,3603672325,26850,26850,26850,26850,0
|
||||
20250508,151900,3603672325,26850,26700,26850,26650,210
|
||||
20250508,151800,3598062075,26700,26750,26750,26650,204
|
||||
20250508,151700,3592619125,26800,26800,26800,26800,45
|
||||
20250508,151600,3591413125,26750,26750,26800,26750,110
|
||||
20250508,151500,3588470575,26750,26750,26750,26650,834
|
||||
20250508,151400,3566215825,26750,26700,26750,26700,175
|
||||
20250508,151300,3561543225,26700,26700,26800,26700,234
|
||||
20250508,151200,3555295325,26650,26800,26800,26650,707
|
||||
20250508,151100,3536424025,26800,26700,26800,26700,409
|
||||
20250508,151000,3525502825,26700,26750,26800,26700,1023
|
||||
20250508,150900,3498172975,26800,26750,26800,26750,455
|
||||
20250508,150800,3486001675,26700,26750,26750,26700,27
|
||||
20250508,150700,3485279725,26700,26750,26750,26700,52
|
||||
20250508,150600,3483890275,26750,26700,26750,26700,2
|
||||
20250508,150500,3483836825,26750,26750,26750,26750,46
|
||||
20250508,150400,3482606325,26800,26750,26800,26750,121
|
||||
20250508,150300,3479369075,26800,26800,26800,26750,63
|
||||
20250508,150200,3477681975,26800,26775,26800,26775,6
|
||||
20250508,150100,3477521300,26775,26750,26775,26750,104
|
||||
20250508,150000,3474739275,26775,26750,26775,26750,102
|
||||
20250508,145900,3472010750,26850,26850,26850,26800,13
|
||||
20250508,145800,3471662250,26700,26850,26850,26700,271
|
||||
20250508,145700,3464404150,26850,26850,26850,26850,1
|
||||
20250508,145600,3464377300,26850,26850,26850,26750,1010
|
||||
20250508,145500,3437314250,26850,26850,26850,26850,161
|
||||
20250508,145400,3432991400,26900,26950,26950,26900,72
|
||||
20250508,145300,3431053600,27000,27000,27000,26850,1002
|
||||
20250508,145200,3404131050,26950,26950,26950,26950,35
|
||||
20250508,145100,3403187800,26900,26850,26900,26850,258
|
||||
20250508,145000,3396247650,26900,26900,26900,26900,1
|
||||
20250508,144900,3396220750,26850,26850,26850,26850,111
|
||||
20250508,144800,3393240400,26850,26900,26900,26850,5
|
||||
20250508,144700,3393106050,26900,26900,26900,26900,0
|
||||
20250508,144600,3393106050,26900,26850,26900,26850,56
|
||||
20250508,144500,3391601800,26850,26900,26900,26850,51
|
||||
20250508,144400,3390232400,26900,26900,26900,26900,1
|
||||
20250508,144300,3390205500,26850,26850,26900,26850,331
|
||||
20250508,144200,3381318100,26850,26850,26850,26850,93
|
||||
20250508,144100,3378821050,26850,26850,26850,26850,1
|
||||
20250508,144000,3378794200,26850,26850,26850,26800,612
|
||||
20250508,143900,3362388250,26900,26900,26900,26900,1
|
||||
20250508,143800,3362361350,26850,26850,26850,26850,69
|
||||
20250508,143700,3360508700,26800,26800,26800,26800,50
|
||||
20250508,143600,3359168700,26800,26900,26900,26800,139
|
||||
20250508,143500,3355441300,26900,26900,26900,26900,2
|
||||
20250508,143400,3355387500,26900,26850,26900,26850,245
|
||||
20250508,143300,3348807000,26900,26900,26900,26900,10
|
||||
20250508,143200,3348538000,26900,26850,26900,26850,285
|
||||
20250508,143100,3340885700,26825,26825,26825,26825,1
|
||||
20250508,143000,3340858875,26850,26850,26850,26850,792
|
||||
20250508,142900,3319593675,26850,26850,26850,26850,61
|
||||
20250508,142800,3317955825,26850,26800,26850,26800,14
|
||||
20250508,142700,3317580475,26850,26850,26850,26850,2
|
||||
20250508,142600,3317526775,26850,26850,26850,26850,0
|
||||
20250508,142500,3317526775,26850,26850,26850,26850,40
|
||||
20250508,142400,3316452775,26850,26850,26850,26850,1025
|
||||
20250508,142300,3288931525,26850,26750,26850,26750,500
|
||||
20250508,142200,3275528975,26700,26700,26700,26700,3
|
||||
20250508,142100,3275448875,26700,26700,26700,26700,74
|
||||
20250508,142000,3273473075,26700,26700,26700,26700,29
|
||||
20250508,141900,3272698775,26750,26750,26750,26750,11
|
||||
20250508,141800,3272404525,26700,26750,26750,26700,262
|
||||
20250508,141700,3265409025,26700,26700,26750,26700,348
|
||||
20250508,141600,3256117375,26750,26850,26850,26700,286
|
||||
20250508,141500,3248471375,26850,26850,26850,26850,15
|
||||
20250508,141400,3248068625,26900,26750,26900,26750,48
|
||||
20250508,141300,3246784025,26750,26750,26750,26750,2
|
||||
20250508,141200,3246730525,26700,26750,26750,26700,45
|
||||
20250508,141100,3245528975,26700,26700,26700,26700,66
|
||||
20250508,141000,3243766775,26750,26750,26750,26750,0
|
||||
20250508,140900,3243766775,26750,26700,26750,26700,28
|
||||
20250508,140800,3243019125,26750,26750,26750,26750,1
|
||||
20250508,140700,3242992375,26700,26700,26700,26700,70
|
||||
20250508,140600,3241123375,26750,26750,26750,26750,2
|
||||
20250508,140500,3241069875,26750,26750,26750,26750,130
|
||||
20250508,140400,3237592375,26900,26750,26900,26750,501
|
||||
20250508,140300,3224131425,26750,26850,26850,26700,214
|
||||
20250508,140200,3218411575,26900,26900,26900,26900,0
|
||||
20250508,140100,3218411575,26900,26850,26900,26850,7
|
||||
20250508,140000,3218223575,26900,26900,26900,26900,11
|
||||
20250508,135900,3217927675,26950,26950,26950,26950,0
|
||||
20250508,135800,3217927675,26950,26850,27000,26850,301
|
||||
20250508,135700,3209830425,26750,26850,26900,26750,216
|
||||
20250508,135600,3204035575,26850,26900,26900,26800,2114
|
||||
20250508,135500,3147323725,26950,26950,26950,26950,3
|
||||
20250508,135400,3147242875,26950,26950,26950,26950,18
|
||||
20250508,135300,3146757775,27000,27000,27000,26950,52
|
||||
20250508,135200,3145356275,26950,26950,26950,26950,10
|
||||
20250508,135100,3145086775,26950,27000,27000,26950,31
|
||||
20250508,135000,3144251275,27000,26900,27000,26900,502
|
||||
20250508,134900,3130747325,27000,26950,27000,26950,200
|
||||
20250508,134800,3125351425,26950,26950,26950,26950,14
|
||||
20250508,134700,3124974125,26950,26950,26950,26950,1
|
||||
20250508,134600,3124947175,26850,26900,26900,26850,81
|
||||
20250508,134500,3122770875,27050,27050,27050,27050,0
|
||||
20250508,134400,3122770875,27050,27050,27050,27050,0
|
||||
20250508,134300,3122770875,27050,27050,27050,27050,0
|
||||
20250508,134200,3122770875,27050,27050,27050,27050,1
|
||||
20250508,134100,3122743825,26950,27050,27050,26950,23
|
||||
20250508,134000,3122122725,27050,27050,27050,27050,4
|
||||
20250508,133900,3122014525,27050,27000,27050,26900,102
|
||||
20250508,133800,3119270375,27050,27050,27050,27050,0
|
||||
20250508,133700,3119270375,27050,27000,27050,27000,33
|
||||
20250508,133600,3118379325,27050,26900,27050,26900,11
|
||||
20250508,133500,3118083275,26900,27050,27050,26900,51
|
||||
20250508,133400,3116709675,27050,27050,27050,27050,0
|
||||
20250508,133300,3116709675,27050,27050,27050,27050,0
|
||||
20250508,133200,3116709675,27050,27050,27050,27050,1
|
||||
20250508,133100,3116682625,27050,27050,27050,27050,0
|
||||
20250508,133000,3116682625,27050,27050,27050,27050,0
|
||||
20250508,132900,3116682625,27050,27050,27050,26850,410
|
||||
20250508,132800,3105622125,26900,27200,27200,26900,1456
|
||||
20250508,132700,3066393875,27250,27250,27250,27250,0
|
||||
20250508,132600,3066393875,27250,27250,27250,27250,1
|
||||
20250508,132500,3066366625,27250,27200,27250,27200,2
|
||||
20250508,132400,3066312175,27250,27250,27250,27250,0
|
||||
20250508,132300,3066312175,27250,27250,27250,27250,51
|
||||
20250508,132200,3064922425,27200,27200,27200,27200,101
|
||||
20250508,132100,3062175225,27200,27200,27200,27200,0
|
||||
20250508,132000,3062175225,27200,27200,27200,27200,0
|
||||
20250508,131900,3062175225,27200,27200,27200,27200,0
|
||||
20250508,131800,3062175225,27200,27200,27200,27200,104
|
||||
20250508,131700,3059346425,27200,27150,27200,27150,51
|
||||
20250508,131600,3057961725,27150,27150,27150,27150,10
|
||||
20250508,131500,3057690225,27250,27250,27250,27250,0
|
||||
20250508,131400,3057690225,27250,27250,27250,27250,0
|
||||
20250508,131300,3057690225,27250,27250,27250,27250,0
|
||||
20250508,131200,3057690225,27250,27250,27250,27250,5
|
||||
20250508,131100,3057553975,27250,27250,27250,27250,4
|
||||
20250508,131000,3057444975,27200,27200,27200,27200,19
|
||||
20250508,130900,3056928175,27200,27300,27300,27200,21
|
||||
20250508,130800,3056354975,27300,27300,27300,27300,0
|
||||
20250508,130700,3056354975,27300,27300,27300,27300,0
|
||||
20250508,130600,3056354975,27300,27300,27300,27300,101
|
||||
20250508,130500,3053597675,27300,27300,27300,27300,1
|
||||
20250508,130400,3053570375,27350,26950,27350,26950,1110
|
||||
20250508,130300,3023442125,26950,26950,26950,26950,20
|
||||
20250508,130200,3022903125,26900,26950,26950,26900,37
|
||||
20250508,130100,3021907675,26950,27000,27000,26950,82
|
||||
20250508,130000,3019697525,27000,27000,27000,27000,101
|
||||
20250508,125900,3016970525,27150,27150,27150,27150,0
|
||||
20250508,125800,3016970525,27150,27000,27150,27000,3
|
||||
20250508,125700,3016889375,27000,27150,27150,27000,18
|
||||
20250508,125600,3016403225,26950,27000,27000,26950,530
|
||||
20250508,125500,3002115675,27050,27050,27050,27050,113
|
||||
20250508,125400,2999059025,27050,27050,27050,27050,175
|
||||
20250508,125300,2994325275,27100,27150,27150,27100,232
|
||||
20250508,125200,2988034225,27150,27150,27150,27150,2
|
||||
20250508,125100,2987979925,27200,27200,27200,27200,0
|
||||
20250508,125000,2987979925,27200,27200,27200,27200,0
|
||||
20250508,124900,2987979925,27200,27200,27200,27200,1
|
||||
20250508,124800,2987952725,26950,27000,27000,26950,205
|
||||
20250508,124700,2982421475,27100,27000,27100,27000,513
|
||||
20250508,124600,2968531225,27000,27050,27050,27000,237
|
||||
20250508,124500,2962124075,27100,27100,27100,27100,20
|
||||
20250508,124400,2961582075,27100,27100,27100,27100,79
|
||||
20250508,124300,2959441175,27150,27250,27250,27150,189
|
||||
20250508,124200,2954306975,27300,27300,27300,27300,0
|
||||
20250508,124100,2954306975,27300,27150,27300,27150,35
|
||||
20250508,124000,2953356575,27150,27200,27200,27150,51
|
||||
20250508,123900,2951971825,27200,27250,27250,27200,125
|
||||
20250508,123800,2948565725,27300,27300,27300,27300,0
|
||||
20250508,123700,2948565725,27300,27300,27300,27300,0
|
||||
20250508,123600,2948565725,27300,27250,27300,27250,16
|
||||
20250508,123500,2948129675,27250,27250,27250,27250,0
|
||||
20250508,123400,2948129675,27250,27300,27300,27250,27
|
||||
20250508,123300,2947392775,27350,27300,27400,27300,200
|
||||
20250508,123200,2941916875,27350,27250,27350,27250,231
|
||||
20250508,123100,2935604675,27200,27200,27200,27200,103
|
||||
20250508,123000,2932803075,27200,27150,27200,27100,545
|
||||
20250508,122900,2917992725,27200,27200,27200,27200,105
|
||||
20250508,122800,2915136725,27200,27200,27200,27200,7
|
||||
20250508,122700,2914946325,27200,27200,27200,27200,22
|
||||
20250508,122600,2914347925,27250,27250,27250,27250,26
|
||||
20250508,122500,2913639425,27300,27300,27300,27300,83
|
||||
20250508,122400,2911373525,27300,27300,27300,27300,0
|
||||
20250508,122300,2911373525,27300,27300,27300,27300,19
|
||||
20250508,122200,2910854825,27300,27350,27350,27300,36
|
||||
20250508,122100,2909871025,27350,27350,27350,27350,180
|
||||
20250508,122000,2904948025,27350,27350,27350,27350,317
|
||||
20250508,121900,2896278075,27300,27300,27350,27275,198
|
||||
20250508,121800,2890872600,27250,27200,27250,27200,81
|
||||
20250508,121700,2888665600,27250,27250,27250,27250,85
|
||||
20250508,121600,2886349350,27250,27200,27250,27200,78
|
||||
20250508,121500,2884224350,27200,27250,27250,27200,90
|
||||
20250508,121400,2881776250,27250,27250,27250,27200,52
|
||||
20250508,121300,2880361350,27300,27250,27300,27250,49
|
||||
20250508,121200,2879026050,27200,27200,27200,27200,131
|
||||
20250508,121100,2875462850,27200,27200,27200,27200,40
|
||||
20250508,121000,2874374850,27200,27200,27200,27200,113
|
||||
20250508,120900,2871301250,27150,27100,27150,27100,31
|
||||
20250508,120800,2870459750,27100,27100,27100,27000,124
|
||||
20250508,120700,2867110050,27100,27100,27100,27100,85
|
||||
20250508,120600,2864806550,27100,27100,27100,27100,0
|
||||
20250508,120500,2864806550,27100,27000,27100,27000,35
|
||||
20250508,120400,2863861050,26950,27100,27200,26950,317
|
||||
20250508,120300,2855298950,27150,27100,27200,27100,194
|
||||
20250508,120200,2850039950,27000,27200,27200,27000,105
|
||||
20250508,120100,2847197500,27150,27300,27350,27150,780
|
||||
20250508,120000,2825951050,27300,27350,27350,27300,246
|
||||
20250508,115900,2819225800,27400,27125,27400,27125,1364
|
||||
20250508,115800,2781979100,27150,26950,27200,26900,1205
|
||||
20250508,115700,2749376150,26950,26950,26950,26950,148
|
||||
20250508,115600,2745387550,26900,26900,26900,26900,67
|
||||
20250508,115500,2743585250,26900,26900,26900,26900,1
|
||||
20250508,115400,2743558350,26900,26900,26900,26900,19
|
||||
20250508,115300,2743047250,26900,26900,26900,26900,18
|
||||
20250508,115200,2742563050,26950,26950,26950,26950,205
|
||||
20250508,115100,2737038300,26950,26950,26950,26950,39
|
||||
20250508,115000,2735987250,26950,26950,26950,26950,26
|
||||
20250508,114900,2735286550,27000,26950,27000,26950,372
|
||||
20250508,114800,2725261000,26950,26850,27000,26850,557
|
||||
20250508,114700,2710252800,26900,26850,26900,26850,164
|
||||
20250508,114600,2705843600,26850,26850,26850,26850,87
|
||||
20250508,114500,2703507650,26850,26850,26850,26850,100
|
||||
20250508,114400,2700822650,26800,26850,26850,26800,131
|
||||
20250508,114300,2697306200,26850,26800,26850,26800,39
|
||||
20250508,114200,2696260600,26800,26800,26800,26750,594
|
||||
20250508,114100,2680342650,26800,26750,26800,26750,84
|
||||
20250508,114000,2678093250,26750,26750,26750,26750,5
|
||||
20250508,113900,2677959500,26750,26750,26750,26750,76
|
||||
20250508,113800,2675926500,26800,26700,26800,26700,169
|
||||
20250508,113700,2671406600,26750,26750,26750,26750,4
|
||||
20250508,113600,2671299600,26800,26800,26800,26800,1
|
||||
20250508,113500,2671272800,26800,26700,26800,26700,103
|
||||
20250508,113400,2668520750,26700,26700,26700,26700,12
|
||||
20250508,113300,2668200350,26700,26700,26700,26700,210
|
||||
20250508,113200,2662593350,26650,26650,26700,26650,117
|
||||
20250508,113100,2659471150,26750,26750,26750,26750,200
|
||||
20250508,113000,2654121150,26750,26700,26750,26700,73
|
||||
20250508,112900,2652170400,26800,26800,26800,26800,75
|
||||
20250508,112800,2650160400,26800,26600,26800,26600,1000
|
||||
20250508,112700,2623401600,26700,26700,26700,26700,0
|
||||
20250508,112600,2623401600,26700,26750,26750,26700,235
|
||||
20250508,112500,2617127050,26750,26450,26750,26450,1121
|
||||
20250508,112400,2587228700,26450,26500,26500,26450,138
|
||||
20250508,112300,2583572550,26500,26500,26500,26500,5
|
||||
20250508,112200,2583440050,26450,26450,26450,26450,18
|
||||
20250508,112100,2582963950,26500,26450,26500,26450,20
|
||||
20250508,112000,2582434850,26500,26450,26500,26450,72
|
||||
20250508,111900,2580530400,26450,26400,26450,26400,18
|
||||
20250508,111800,2580055150,26400,26400,26400,26400,0
|
||||
20250508,111700,2580055150,26400,26450,26450,26400,20
|
||||
20250508,111600,2579527050,26450,26400,26450,26400,214
|
||||
20250508,111500,2573875900,26450,26450,26450,26450,1
|
||||
20250508,111400,2573849450,26450,26500,26500,26450,143
|
||||
20250508,111300,2570060000,26450,26400,26650,26400,246
|
||||
20250508,111200,2563520050,26450,26500,26550,26450,55
|
||||
20250508,111100,2562065150,26350,26400,26400,26300,1333
|
||||
20250508,111000,2526939150,26400,26450,26450,26400,119
|
||||
20250508,110900,2523797500,26450,26500,26500,26450,128
|
||||
20250508,110800,2520410050,26550,26550,26550,26550,4
|
||||
20250508,110700,2520303850,26500,26500,26500,26500,17
|
||||
20250508,110600,2519853350,26525,26550,26550,26500,98
|
||||
20250508,110500,2517256225,26550,26700,26700,26550,258
|
||||
20250508,110400,2510391875,26700,26550,26700,26550,274
|
||||
20250508,110300,2503090025,26600,26600,26600,26600,18
|
||||
20250508,110200,2502611225,26600,26600,26600,26550,108
|
||||
20250508,110100,2499741325,26550,26550,26550,26550,0
|
||||
20250508,110000,2499741325,26550,26550,26600,26550,25
|
||||
20250508,105900,2499077475,26550,26550,26550,26550,17
|
||||
20250508,105800,2498626125,26600,26600,26600,26600,3
|
||||
20250508,105700,2498546325,26650,26600,26650,26600,509
|
||||
20250508,105600,2485003425,26600,26600,26600,26600,283
|
||||
20250508,105500,2477475625,26550,26600,26600,26550,62
|
||||
20250508,105400,2475827275,26650,26550,26650,26500,372
|
||||
20250508,105300,2465938825,26550,26550,26550,26550,1
|
||||
20250508,105200,2465912275,26500,26550,26550,26500,27
|
||||
20250508,105100,2465196275,26550,26500,26550,26500,101
|
||||
20250508,105000,2462519725,26500,26500,26500,26500,118
|
||||
20250508,104900,2459392725,26500,26500,26500,26450,683
|
||||
20250508,104800,2441323925,26550,26550,26550,26550,1
|
||||
20250508,104700,2441297375,26550,26450,26550,26450,515
|
||||
20250508,104600,2427643525,26450,26400,26450,26400,66
|
||||
20250508,104500,2425898075,26400,26400,26400,26350,209
|
||||
20250508,104400,2420382125,26400,26450,26450,26400,536
|
||||
20250508,104300,2406225925,26450,26450,26450,26450,165
|
||||
20250508,104200,2401861675,26500,26500,26500,26450,125
|
||||
20250508,104100,2398550675,26550,26550,26550,26550,48
|
||||
20250508,104000,2397276275,26550,26500,26550,26500,25
|
||||
20250508,103900,2396613425,26550,26500,26550,26450,229
|
||||
20250508,103800,2390555925,26500,26500,26500,26450,134
|
||||
20250508,103700,2387007975,26500,26500,26550,26450,131
|
||||
20250508,103600,2383536825,26500,26500,26500,26500,50
|
||||
20250508,103500,2382211825,26500,26550,26550,26500,168
|
||||
20250508,103400,2377757275,26550,26550,26550,26550,0
|
||||
20250508,103300,2377757275,26550,26500,26550,26500,95
|
||||
20250508,103200,2375239725,26450,26450,26450,26450,24
|
||||
20250508,103100,2374604925,26450,26500,26600,26450,769
|
||||
20250508,103000,2354242775,26500,26500,26550,26500,37
|
||||
20250508,102900,2353262225,26450,26650,26650,26450,667
|
||||
20250508,102800,2335550975,26650,26700,26700,26650,25
|
||||
20250508,102700,2334884375,26700,26650,26700,26650,114
|
||||
20250508,102600,2331841425,26700,26700,26700,26700,170
|
||||
20250508,102500,2327302425,26700,26600,26700,26600,410
|
||||
20250508,102400,2316390275,26600,26550,26600,26550,95
|
||||
20250508,102300,2313866275,26500,26550,26550,26500,125
|
||||
20250508,102200,2310553375,26550,26550,26550,26550,69
|
||||
20250508,102100,2308721425,26550,26600,26600,26550,100
|
||||
20250508,102000,2306062325,26650,26675,26675,26600,249
|
||||
20250508,101900,2299437700,26650,26650,26650,26650,1
|
||||
20250508,101800,2299411050,26650,26650,26700,26600,228
|
||||
20250508,101700,2293334450,26650,26650,26650,26650,110
|
||||
20250508,101600,2290402950,26650,26600,26650,26600,142
|
||||
20250508,101500,2286620650,26600,26650,26650,26600,174
|
||||
20250508,101400,2281985375,26650,26650,26650,26650,185
|
||||
20250508,101300,2277055125,26650,26550,26650,26550,54
|
||||
20250508,101200,2275617775,26650,26600,26650,26600,266
|
||||
20250508,101100,2268532875,26600,26450,26600,26450,1104
|
||||
20250508,101000,2239253275,26450,26400,26450,26400,312
|
||||
20250508,100900,2231012225,26400,26400,26400,26300,1255
|
||||
20250508,100800,2197940675,26350,26300,26350,26300,517
|
||||
20250508,100700,2184320675,26300,26400,26400,26300,2162
|
||||
20250508,100600,2127391475,26400,26500,26500,26400,1249
|
||||
20250508,100500,2094388175,26500,26500,26500,26450,243
|
||||
20250508,100400,2087959275,26500,26600,26600,26500,748
|
||||
20250508,100300,2068114575,26600,26650,26650,26600,185
|
||||
20250508,100200,2063186825,26650,26650,26700,26650,293
|
||||
20250508,100100,2055376425,26650,26600,26650,26600,1013
|
||||
20250508,100000,2028384825,26600,26700,26700,26600,1054
|
||||
20250508,095900,2000344575,26650,26700,26700,26650,338
|
||||
20250508,095800,1991320875,26700,26700,26700,26650,232
|
||||
20250508,095700,1985132825,26700,26650,26700,26600,118
|
||||
20250508,095600,1981991575,26650,26650,26650,26650,100
|
||||
20250508,095500,1979326575,26650,26700,26700,26650,369
|
||||
20250508,095400,1969489925,26700,26700,26700,26700,1149
|
||||
20250508,095300,1938811625,26650,26650,26700,26650,111
|
||||
20250508,095200,1935853075,26650,26600,26700,26600,941
|
||||
20250508,095100,1910777275,26600,26550,26600,26550,402
|
||||
20250508,095000,1900096525,26550,26600,26600,26500,2168
|
||||
20250508,094900,1842584675,26650,26750,26750,26650,584
|
||||
20250508,094800,1826988425,26750,26700,26750,26700,567
|
||||
20250508,094700,1811845075,26700,26800,26800,26700,221
|
||||
20250508,094600,1805928875,26800,26650,26800,26550,429
|
||||
20250508,094500,1794494575,26600,26650,26700,26500,3822
|
||||
20250508,094400,1692830875,26650,26800,26800,26600,2617
|
||||
20250508,094300,1622963275,26800,26900,26900,26800,626
|
||||
20250508,094200,1606156725,26900,27050,27050,26850,1645
|
||||
20250508,094100,1561811675,27100,27100,27150,27100,389
|
||||
20250508,094000,1551263225,27100,27100,27100,27100,100
|
||||
20250508,093900,1548553225,27100,27100,27100,27100,96
|
||||
20250508,093800,1545951625,27100,27050,27100,27000,210
|
||||
20250508,093700,1540261925,27100,27100,27100,27050,508
|
||||
20250508,093600,1526497025,27100,27075,27100,27050,861
|
||||
20250508,093500,1503206325,27100,27100,27100,27050,157
|
||||
20250508,093400,1498957825,27050,27025,27150,27025,441
|
||||
20250508,093300,1487026800,27050,27100,27100,26950,335
|
||||
20250508,093200,1477969500,27050,27025,27100,27000,666
|
||||
20250508,093100,1459944200,27000,26900,27000,26900,525
|
||||
20250508,093000,1445795400,26900,26850,26900,26850,1893
|
||||
20250508,092900,1394952900,26850,26800,26850,26800,561
|
||||
20250508,092800,1379915850,26850,26850,26850,26800,1963
|
||||
20250508,092700,1327266400,26900,27000,27000,26850,1908
|
||||
20250508,092600,1275885850,27000,27050,27050,26950,1165
|
||||
20250508,092500,1244467200,27050,26900,27050,26900,910
|
||||
20250508,092400,1219922900,26900,27000,27050,26900,2294
|
||||
20250508,092300,1158056500,27000,27250,27250,27000,1723
|
||||
20250508,092200,1111301850,27150,27050,27150,27050,358
|
||||
20250508,092100,1101588400,27100,27250,27250,27050,889
|
||||
20250508,092000,1077524725,27250,27250,27300,27200,268
|
||||
20250508,091900,1070221175,27250,27050,27250,27000,1653
|
||||
20250508,091800,1025451625,27050,27150,27150,27050,316
|
||||
20250508,091700,1016891375,27100,27200,27200,27050,1052
|
||||
20250508,091600,988381225,27200,27000,27300,27000,2066
|
||||
20250508,091500,932364875,26900,27150,27150,26800,4307
|
||||
20250508,091400,816067575,27150,27300,27300,27150,1762
|
||||
20250508,091300,768094775,27300,27450,27500,27300,1024
|
||||
20250508,091200,740070875,27500,27400,27550,27400,184
|
||||
20250508,091100,735018675,27400,27450,27550,27350,615
|
||||
20250508,091000,718126825,27450,27450,27450,27400,282
|
||||
20250508,090900,710393525,27450,27500,27600,27450,891
|
||||
20250508,090800,685894925,27500,27350,27500,27250,840
|
||||
20250508,090700,662930425,27350,27600,27600,27200,3732
|
||||
20250508,090600,560815325,27600,27600,27650,27500,419
|
||||
20250508,090500,549257925,27650,27500,27700,27400,627
|
||||
20250508,090400,532017725,27500,27850,27900,27200,5166
|
||||
20250508,090300,389854850,27900,28250,28250,27850,3650
|
||||
20250508,090200,287369850,28300,28350,28450,28150,1221
|
||||
20250508,090100,252851500,28450,28100,28450,28100,2350
|
||||
20250508,090000,186236300,28100,28700,28700,28050,5783
|
||||
|
Reference in New Issue
Block a user