Update 2025-05-08 2733 candle_min
This commit is contained in:
654
096530/min/candle-20250508.csv
Normal file
654
096530/min/candle-20250508.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,195100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,195000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,194000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,193000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,192100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,192000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,191000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,190000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,185100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,185000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,184000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,183000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,182100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,182000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,181000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,180000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,175100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,175000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,174000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,173000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,172100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,172000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,171000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,170000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,165100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,165000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,164000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,163000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,162100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,162000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,161000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,160000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155200,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,155100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,155000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,154000,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153900,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153800,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153700,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153600,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153500,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153400,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153300,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153200,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153100,6846567975,26500,26500,26500,26500,0
|
||||
20250508,153000,6846567975,26500,26500,26500,26500,100745
|
||||
20250508,152900,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152800,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152700,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152600,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152500,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152400,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152300,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152200,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152100,4176825475,26650,26650,26650,26650,0
|
||||
20250508,152000,4176825475,26650,26650,26650,26650,0
|
||||
20250508,151900,4176825475,26650,26600,26650,26600,412
|
||||
20250508,151800,4165858225,26600,26650,26700,26600,2015
|
||||
20250508,151700,4112096875,26650,26700,26700,26650,502
|
||||
20250508,151600,4098702175,26700,26650,26700,26600,1188
|
||||
20250508,151500,4067016125,26600,26650,26650,26600,342
|
||||
20250508,151400,4057904925,26700,26600,26700,26600,311
|
||||
20250508,151300,4049617325,26600,26600,26700,26600,463
|
||||
20250508,151200,4037285225,26600,26600,26600,26600,49
|
||||
20250508,151100,4035981825,26600,26700,26700,26600,324
|
||||
20250508,151000,4027351175,26600,26600,26650,26600,156
|
||||
20250508,150900,4023196525,26600,26600,26650,26600,276
|
||||
20250508,150800,4015854825,26600,26600,26700,26600,97
|
||||
20250508,150700,4013271125,26600,26700,26700,26600,368
|
||||
20250508,150600,4003461375,26650,26650,26700,26650,260
|
||||
20250508,150500,3996526525,26650,26650,26700,26650,148
|
||||
20250508,150400,3992576275,26700,26700,26700,26650,571
|
||||
20250508,150300,3977342875,26700,26650,26700,26650,135
|
||||
20250508,150200,3973738575,26650,26700,26700,26650,37
|
||||
20250508,150100,3972751125,26700,26750,26750,26650,1629
|
||||
20250508,150000,3929264250,26700,26750,26750,26700,59
|
||||
20250508,145900,3927686700,26750,26700,26750,26700,313
|
||||
20250508,145800,3919319950,26700,26750,26750,26700,137
|
||||
20250508,145700,3915657800,26700,26750,26750,26700,13
|
||||
20250508,145600,3915310200,26750,26700,26750,26650,582
|
||||
20250508,145500,3899766200,26700,26700,26700,26650,86
|
||||
20250508,145400,3897470200,26700,26700,26700,26650,198
|
||||
20250508,145300,3892187250,26700,26700,26700,26650,1062
|
||||
20250508,145200,3863834400,26700,26650,26700,26650,49
|
||||
20250508,145100,3862526250,26700,26650,26700,26650,636
|
||||
20250508,145000,3845553100,26650,26700,26700,26650,84
|
||||
20250508,144900,3843311650,26700,26650,26700,26600,247
|
||||
20250508,144800,3836733300,26650,26650,26700,26600,91
|
||||
20250508,144700,3834307800,26650,26700,26700,26600,117
|
||||
20250508,144600,3831188850,26700,26700,26700,26600,79
|
||||
20250508,144500,3829082500,26700,26650,26700,26600,400
|
||||
20250508,144400,3818422350,26650,26650,26650,26600,194
|
||||
20250508,144300,3813256150,26650,26650,26650,26600,92
|
||||
20250508,144200,3810804700,26600,26650,26650,26600,65
|
||||
20250508,144100,3809074150,26650,26600,26650,26600,83
|
||||
20250508,144000,3806862700,26650,26600,26650,26600,62
|
||||
20250508,143900,3805210800,26600,26600,26650,26600,59
|
||||
20250508,143800,3803639000,26650,26600,26650,26600,58
|
||||
20250508,143700,3802093700,26650,26650,26650,26600,92
|
||||
20250508,143600,3799643750,26650,26600,26650,26600,86
|
||||
20250508,143500,3797352500,26600,26650,26650,26600,59
|
||||
20250508,143400,3795780300,26650,26650,26650,26600,971
|
||||
20250508,143300,3769948850,26650,26650,26650,26600,132
|
||||
20250508,143200,3766431150,26650,26650,26700,26650,76
|
||||
20250508,143100,3764403500,26700,26650,26700,26650,110
|
||||
20250508,143000,3761468350,26700,26650,26700,26650,261
|
||||
20250508,142900,3754512475,26650,26650,26650,26600,153
|
||||
20250508,142800,3750439425,26600,26650,26700,26600,272
|
||||
20250508,142700,3743199675,26650,26700,26700,26650,750
|
||||
20250508,142600,3723209375,26650,26700,26700,26650,44
|
||||
20250508,142500,3722034825,26700,26700,26700,26650,65
|
||||
20250508,142400,3720299725,26700,26700,26700,26650,104
|
||||
20250508,142300,3717524475,26700,26700,26700,26700,57
|
||||
20250508,142200,3716002575,26650,26700,26700,26650,29
|
||||
20250508,142100,3715228625,26700,26650,26700,26650,85
|
||||
20250508,142000,3712959725,26700,26650,26700,26650,64
|
||||
20250508,141900,3711251325,26650,26650,26700,26650,110
|
||||
20250508,141800,3708316125,26650,26650,26650,26650,7
|
||||
20250508,141700,3708129575,26700,26700,26700,26650,82
|
||||
20250508,141600,3705940275,26700,26650,26700,26600,182
|
||||
20250508,141500,3701088675,26650,26700,26700,26650,529
|
||||
20250508,141400,3686988325,26650,26650,26700,26650,340
|
||||
20250508,141300,3677925325,26700,26650,26700,26650,43
|
||||
20250508,141200,3676777625,26700,26650,26700,26650,197
|
||||
20250508,141100,3671525225,26700,26700,26700,26650,90
|
||||
20250508,141000,3669123475,26700,26650,26700,26650,385
|
||||
20250508,140900,3658862525,26700,26700,26700,26650,92
|
||||
20250508,140800,3656406875,26700,26700,26700,26650,42
|
||||
20250508,140700,3655285650,26700,26700,26700,26700,48
|
||||
20250508,140600,3654004050,26700,26700,26700,26650,121
|
||||
20250508,140500,3650773450,26750,26650,26750,26650,132
|
||||
20250508,140400,3647246850,26700,26650,26700,26650,271
|
||||
20250508,140300,3640016250,26650,26700,26700,26650,1162
|
||||
20250508,140200,3609041800,26700,26700,26750,26700,16
|
||||
20250508,140100,3608614000,26750,26750,26750,26700,102
|
||||
20250508,140000,3605886750,26700,26700,26700,26700,9
|
||||
20250508,135900,3605646450,26750,26700,26750,26650,202
|
||||
20250508,135800,3600250700,26700,26700,26700,26700,70
|
||||
20250508,135700,3598381700,26750,26700,26750,26700,60
|
||||
20250508,135600,3596777400,26750,26700,26750,26650,69
|
||||
20250508,135500,3594933750,26650,26700,26750,26650,126
|
||||
20250508,135400,3591572900,26650,26700,26700,26650,169
|
||||
20250508,135300,3587064750,26700,26650,26700,26650,42
|
||||
20250508,135200,3585943700,26700,26700,26750,26700,99
|
||||
20250508,135100,3583297900,26750,26650,26750,26650,187
|
||||
20250508,135000,3578307750,26650,26650,26650,26650,2
|
||||
20250508,134900,3578254450,26750,26650,26750,26600,168
|
||||
20250508,134800,3573774600,26700,26700,26700,26650,44
|
||||
20250508,134700,3572600000,26750,26700,26750,26650,246
|
||||
20250508,134600,3566036500,26650,26650,26700,26650,45
|
||||
20250508,134500,3564836300,26700,26700,26700,26700,35
|
||||
20250508,134400,3563901800,26750,26650,26750,26600,1631
|
||||
20250508,134300,3520433250,26700,26700,26750,26700,125
|
||||
20250508,134200,3517093450,26700,26750,26750,26650,35
|
||||
20250508,134100,3516157650,26700,26700,26700,26650,596
|
||||
20250508,134000,3500252200,26700,26700,26700,26700,35
|
||||
20250508,133900,3499317700,26750,26700,26750,26650,110
|
||||
20250508,133800,3496380400,26650,26700,26700,26650,45
|
||||
20250508,133700,3495180250,26700,26700,26700,26650,78
|
||||
20250508,133600,3493097900,26650,26700,26700,26650,129
|
||||
20250508,133500,3489656850,26700,26700,26700,26700,158
|
||||
20250508,133400,3485438250,26700,26650,26700,26650,47
|
||||
20250508,133300,3484183700,26700,26700,26700,26650,48
|
||||
20250508,133200,3482902200,26700,26700,26700,26650,80
|
||||
20250508,133100,3480766350,26650,26650,26700,26650,150
|
||||
20250508,133000,3476768300,26650,26600,26650,26600,330
|
||||
20250508,132900,3467974525,26650,26650,26650,26600,708
|
||||
20250508,132800,3449109775,26700,26650,26700,26650,48
|
||||
20250508,132700,3447828275,26650,26650,26700,26650,116
|
||||
20250508,132600,3444733775,26700,26750,26750,26650,49
|
||||
20250508,132500,3443425775,26700,26750,26750,26650,68
|
||||
20250508,132400,3441610725,26700,26700,26750,26650,410
|
||||
20250508,132300,3430662375,26700,26700,26750,26700,53
|
||||
20250508,132200,3429246425,26700,26750,26750,26700,82
|
||||
20250508,132100,3427055175,26750,26700,26750,26700,113
|
||||
20250508,132000,3424034325,26750,26750,26750,26700,89
|
||||
20250508,131900,3421653725,26700,26750,26750,26700,68
|
||||
20250508,131800,3419834925,26700,26700,26750,26700,100
|
||||
20250508,131700,3417161375,26750,26700,26750,26700,505
|
||||
20250508,131600,3403672725,26750,26750,26750,26700,79
|
||||
20250508,131500,3401559725,26700,26700,26750,26700,259
|
||||
20250508,131400,3394642125,26750,26700,26750,26700,34
|
||||
20250508,131300,3393732875,26750,26750,26750,26700,188
|
||||
20250508,131200,3388704225,26750,26750,26750,26750,93
|
||||
20250508,131100,3386216475,26750,26750,26750,26700,141
|
||||
20250508,131000,3382444975,26700,26750,26750,26700,85
|
||||
20250508,130900,3380171375,26750,26700,26750,26650,128
|
||||
20250508,130800,3376753375,26700,26700,26750,26700,87
|
||||
20250508,130700,3374427775,26700,26750,26750,26650,60
|
||||
20250508,130600,3372824225,26700,26700,26700,26650,78
|
||||
20250508,130500,3370741875,26700,26700,26750,26700,118
|
||||
20250508,130400,3367590675,26750,26700,26750,26700,148
|
||||
20250508,130300,3363637575,26750,26700,26750,26650,93
|
||||
20250508,130200,3361153825,26750,26750,26750,26650,47
|
||||
20250508,130100,3359896875,26650,26650,26750,26650,1153
|
||||
20250508,130000,3329110775,26750,26700,26750,26650,145
|
||||
20250508,125900,3325239325,26650,26700,26700,26650,170
|
||||
20250508,125800,3320705825,26700,26600,26700,26600,382
|
||||
20250508,125700,3310528525,26650,26600,26650,26600,97
|
||||
20250508,125600,3307943625,26600,26650,26700,26600,430
|
||||
20250508,125500,3296483425,26650,26700,26700,26650,297
|
||||
20250508,125400,3288564525,26650,26700,26700,26650,965
|
||||
20250508,125300,3262846225,26700,26700,26700,26650,102
|
||||
20250508,125200,3260122925,26700,26650,26700,26650,88
|
||||
20250508,125100,3257773475,26650,26700,26700,26650,39
|
||||
20250508,125000,3256732325,26700,26700,26700,26650,43
|
||||
20250508,124900,3255584425,26650,26750,26750,26650,458
|
||||
20250508,124800,3243371375,26750,26750,26750,26750,35
|
||||
20250508,124700,3242435125,26700,26700,26750,26700,82
|
||||
20250508,124600,3240242025,26700,26700,26700,26700,2
|
||||
20250508,124500,3240188625,26700,26650,26750,26650,219
|
||||
20250508,124400,3234339225,26700,26700,26700,26650,67
|
||||
20250508,124300,3232550475,26650,26700,26700,26650,121
|
||||
20250508,124200,3229321875,26750,26700,26750,26700,757
|
||||
20250508,124100,3209106600,26750,26750,26750,26700,53
|
||||
20250508,124000,3207689250,26750,26750,26750,26700,110
|
||||
20250508,123900,3204746900,26750,26750,26750,26700,74
|
||||
20250508,123800,3202767700,26700,26750,26750,26700,99
|
||||
20250508,123700,3200123900,26750,26750,26800,26700,143
|
||||
20250508,123600,3196297900,26800,26800,26800,26750,61
|
||||
20250508,123500,3194665250,26750,26750,26800,26750,91
|
||||
20250508,123400,3192230950,26800,26750,26800,26750,65
|
||||
20250508,123300,3190491600,26750,26800,26800,26750,48
|
||||
20250508,123200,3189207450,26750,26800,26800,26750,147
|
||||
20250508,123100,3185270100,26800,26800,26800,26750,42
|
||||
20250508,123000,3184145100,26750,26800,26800,26700,73
|
||||
20250508,122900,3182191350,26700,26700,26750,26700,70
|
||||
20250508,122800,3180319200,26750,26750,26750,26750,88
|
||||
20250508,122700,3177965200,26750,26750,26800,26750,69
|
||||
20250508,122600,3176118750,26750,26700,26750,26700,259
|
||||
20250508,122500,3169199250,26700,26750,26750,26700,223
|
||||
20250508,122400,3163236650,26750,26700,26750,26700,190
|
||||
20250508,122300,3158161300,26700,26700,26700,26675,367
|
||||
20250508,122200,3148362575,26700,26675,26700,26675,142
|
||||
20250508,122100,3144573750,26700,26700,26700,26650,121
|
||||
20250508,122000,3141343300,26650,26700,26700,26650,78
|
||||
20250508,121900,3139260900,26650,26700,26700,26650,54
|
||||
20250508,121800,3137819200,26700,26700,26700,26650,66
|
||||
20250508,121700,3136057700,26700,26600,26700,26600,2463
|
||||
20250508,121600,3070422000,26600,26600,26650,26600,51
|
||||
20250508,121500,3069063100,26600,26650,26650,26600,725
|
||||
20250508,121400,3049774900,26650,26650,26700,26650,898
|
||||
20250508,121300,3025842650,26650,26700,26700,26650,695
|
||||
20250508,121200,3007313200,26700,26700,26700,26700,35
|
||||
20250508,121100,3006378700,26650,26700,26700,26650,53
|
||||
20250508,121000,3004963950,26650,26650,26700,26650,48
|
||||
20250508,120900,3003683300,26650,26650,26700,26650,69
|
||||
20250508,120800,3001841450,26650,26700,26700,26650,84
|
||||
20250508,120700,2999599150,26650,26700,26700,26650,46
|
||||
20250508,120600,2998371250,26700,26700,26700,26650,24
|
||||
20250508,120500,2997730600,26700,26700,26750,26700,121
|
||||
20250508,120400,2994496650,26750,26700,26750,26650,34
|
||||
20250508,120300,2993588350,26650,26650,26700,26650,837
|
||||
20250508,120200,2971268250,26700,26700,26700,26600,1240
|
||||
20250508,120100,2938216550,26700,26650,26700,26650,303
|
||||
20250508,120000,2930128850,26700,26800,26800,26650,1322
|
||||
20250508,115900,2894798900,26800,26800,26800,26750,97
|
||||
20250508,115800,2892199625,26800,26750,26800,26750,50
|
||||
20250508,115700,2890859825,26800,26800,26850,26800,152
|
||||
20250508,115600,2886784475,26850,26800,26850,26800,50
|
||||
20250508,115500,2885442175,26800,26800,26850,26750,190
|
||||
20250508,115400,2880354225,26800,26850,26850,26800,181
|
||||
20250508,115300,2875498175,26825,26800,26850,26800,137
|
||||
20250508,115200,2871821050,26850,26800,26850,26800,85
|
||||
20250508,115100,2869541350,26850,26800,26850,26800,262
|
||||
20250508,115000,2862518950,26800,26800,26800,26750,148
|
||||
20250508,114900,2858554900,26800,26750,26800,26750,101
|
||||
20250508,114800,2855850450,26800,26750,26800,26750,129
|
||||
20250508,114700,2852395400,26800,26750,26800,26750,92
|
||||
20250508,114600,2849933050,26800,26750,26800,26750,48
|
||||
20250508,114500,2848646750,26750,26750,26800,26750,117
|
||||
20250508,114400,2845514700,26750,26800,26800,26750,40
|
||||
20250508,114300,2844442950,26750,26750,26800,26750,19
|
||||
20250508,114200,2843934150,26800,26750,26800,26750,43
|
||||
20250508,114100,2842782150,26800,26750,26800,26750,51
|
||||
20250508,114000,2841415625,26800,26750,26800,26750,56
|
||||
20250508,113900,2839915125,26800,26750,26800,26750,80
|
||||
20250508,113800,2837771525,26800,26750,26825,26750,54
|
||||
20250508,113700,2836324500,26800,26800,26800,26750,989
|
||||
20250508,113600,2809819450,26750,26800,26800,26750,107
|
||||
20250508,113500,2806955450,26750,26750,26800,26750,31
|
||||
20250508,113400,2806125650,26800,26750,26800,26750,47
|
||||
20250508,113300,2804866650,26800,26800,26800,26800,46
|
||||
20250508,113200,2803633850,26750,26750,26800,26750,544
|
||||
20250508,113100,2789077050,26750,26850,26850,26750,635
|
||||
20250508,113000,2772057200,26800,26850,26900,26800,1817
|
||||
20250508,112900,2723269850,26850,26800,26850,26800,238
|
||||
20250508,112800,2716879650,26850,26850,26850,26800,169
|
||||
20250508,112700,2712342150,26800,26850,26850,26800,16
|
||||
20250508,112600,2711912750,26850,26800,26850,26800,151
|
||||
20250508,112500,2707864200,26850,26800,26850,26750,50
|
||||
20250508,112400,2706523850,26750,26800,26800,26750,305
|
||||
20250508,112300,2698352050,26800,26800,26800,26750,156
|
||||
20250508,112200,2694173500,26800,26750,26800,26750,109
|
||||
20250508,112100,2691252400,26800,26750,26800,26750,198
|
||||
20250508,112000,2685950650,26750,26800,26800,26750,79
|
||||
20250508,111900,2683833900,26750,26800,26800,26750,15
|
||||
20250508,111800,2683432100,26750,26700,26750,26700,167
|
||||
20250508,111700,2678965100,26750,26750,26750,26750,46
|
||||
20250508,111600,2677734600,26700,26700,26750,26650,655
|
||||
20250508,111500,2660262150,26750,26750,26750,26700,601
|
||||
20250508,111400,2644210650,26750,26750,26750,26700,84
|
||||
20250508,111300,2641963750,26750,26700,26750,26700,197
|
||||
20250508,111200,2636694275,26700,26750,26750,26700,99
|
||||
20250508,111100,2634048575,26700,26850,26850,26700,483
|
||||
20250508,111000,2621123525,26850,26800,26850,26800,156
|
||||
20250508,110900,2616940425,26800,26850,26900,26800,1092
|
||||
20250508,110800,2587621825,26800,26850,26850,26800,1088
|
||||
20250508,110700,2558409125,26800,26750,26850,26750,1153
|
||||
20250508,110600,2527508325,26800,26800,26800,26750,1161
|
||||
20250508,110500,2496393625,26800,26750,26800,26750,261
|
||||
20250508,110400,2489404875,26750,26750,26750,26700,237
|
||||
20250508,110300,2483065225,26750,26750,26750,26700,469
|
||||
20250508,110200,2470519575,26750,26700,26750,26700,170
|
||||
20250508,110100,2465972225,26750,26750,26750,26750,76
|
||||
20250508,110000,2463939225,26750,26750,26750,26700,170
|
||||
20250508,105900,2459391825,26750,26800,26800,26750,16
|
||||
20250508,105800,2458963225,26800,26750,26800,26750,215
|
||||
20250508,105700,2453210275,26800,26800,26800,26800,47
|
||||
20250508,105600,2451950675,26750,26800,26800,26750,210
|
||||
20250508,105500,2446330825,26750,26800,26800,26750,263
|
||||
20250508,105400,2439295525,26800,26750,26800,26750,125
|
||||
20250508,105300,2435945625,26800,26850,26850,26750,701
|
||||
20250508,105200,2417189575,26800,26850,26850,26800,49
|
||||
20250508,105100,2415874025,26800,26850,26850,26800,383
|
||||
20250508,105000,2405609075,26850,26800,26850,26800,78
|
||||
20250508,104900,2403516925,26850,26850,26850,26850,63
|
||||
20250508,104800,2401825375,26800,26850,26850,26800,36
|
||||
20250508,104700,2400858875,26850,26800,26850,26800,39
|
||||
20250508,104600,2399813125,26850,26850,26850,26850,55
|
||||
20250508,104500,2398336375,26800,26850,26850,26700,1786
|
||||
20250508,104400,2350530675,26900,26850,26900,26850,210
|
||||
20250508,104300,2344889825,26850,26850,26850,26800,838
|
||||
20250508,104200,2322393275,26850,26850,26850,26850,76
|
||||
20250508,104100,2320352675,26850,26800,26850,26800,54
|
||||
20250508,104000,2318903125,26850,26850,26850,26850,100
|
||||
20250508,103900,2316218125,26850,26850,26850,26850,11
|
||||
20250508,103800,2315922775,26850,26850,26850,26850,68
|
||||
20250508,103700,2314096975,26850,26850,26850,26850,136
|
||||
20250508,103600,2310445375,26850,26850,26850,26850,222
|
||||
20250508,103500,2304484675,26850,26850,26850,26850,1
|
||||
20250508,103400,2304457825,26800,26800,26850,26800,381
|
||||
20250508,103300,2294243675,26850,26800,26850,26800,304
|
||||
20250508,103200,2286093475,26800,26800,26850,26800,492
|
||||
20250508,103100,2272906075,26800,26800,26800,26800,155
|
||||
20250508,103000,2268752075,26800,26750,26800,26750,135
|
||||
20250508,102900,2265137625,26800,26800,26800,26750,51
|
||||
20250508,102800,2263770975,26800,26800,26800,26800,149
|
||||
20250508,102700,2259777775,26800,26800,26800,26800,4
|
||||
20250508,102600,2259670575,26800,26750,26800,26750,59
|
||||
20250508,102500,2258090075,26800,26800,26800,26750,96
|
||||
20250508,102400,2255519775,26800,26800,26800,26750,198
|
||||
20250508,102300,2250219675,26800,26800,26800,26800,14
|
||||
20250508,102200,2249844475,26750,26750,26750,26750,417
|
||||
20250508,102100,2238689725,26750,26750,26750,26700,457
|
||||
20250508,102000,2226477275,26750,26750,26800,26750,190
|
||||
20250508,101900,2221392475,26750,26800,26800,26750,2149
|
||||
20250508,101800,2163860925,26850,26850,26850,26850,46
|
||||
20250508,101700,2162625825,26850,26850,26850,26850,37
|
||||
20250508,101600,2161632375,26850,26850,26850,26850,52
|
||||
20250508,101500,2160236175,26850,26850,26850,26850,13
|
||||
20250508,101400,2159887125,26850,26850,26850,26850,136
|
||||
20250508,101300,2156235525,26850,26850,26850,26850,46
|
||||
20250508,101200,2155000425,26800,26850,26850,26800,489
|
||||
20250508,101100,2141892225,26850,26800,26850,26800,58
|
||||
20250508,101000,2140336425,26850,26850,26850,26800,62
|
||||
20250508,100900,2138672025,26850,26850,26900,26850,151
|
||||
20250508,100800,2134615925,26850,26900,26900,26850,560
|
||||
20250508,100700,2119577625,26850,26900,26900,26850,73
|
||||
20250508,100600,2117617000,26900,26900,26900,26900,281
|
||||
20250508,100500,2110058100,26900,26950,26950,26900,330
|
||||
20250508,100400,2101174825,26950,26900,26950,26900,448
|
||||
20250508,100300,2089123500,26900,26900,26900,26900,12
|
||||
20250508,100200,2088800700,26900,26900,26900,26875,135
|
||||
20250508,100100,2085169225,26900,26900,26900,26900,82
|
||||
20250508,100000,2082963425,26900,26850,26900,26850,164
|
||||
20250508,095900,2078557675,26850,26900,26900,26850,246
|
||||
20250508,095800,2071950725,26900,26900,26900,26850,272
|
||||
20250508,095700,2064635525,26900,26900,26900,26850,2656
|
||||
20250508,095600,1993239175,26850,26900,26900,26850,76
|
||||
20250508,095500,1991196775,26900,26900,26900,26850,158
|
||||
20250508,095400,1986948575,26900,26900,26900,26900,62
|
||||
20250508,095300,1985280775,26950,26900,26950,26900,1505
|
||||
20250508,095200,1944793825,26900,26950,26950,26900,57
|
||||
20250508,095100,1943257725,26950,26900,26950,26900,502
|
||||
20250508,095000,1929737375,26950,26950,27000,26950,835
|
||||
20250508,094900,1907232625,26950,27000,27000,26950,317
|
||||
20250508,094800,1898686775,27000,27000,27000,27000,36
|
||||
20250508,094700,1897714775,26950,26950,26950,26950,252
|
||||
20250508,094600,1890923375,27000,26950,27000,26950,263
|
||||
20250508,094500,1883823100,27000,27000,27000,26950,148
|
||||
20250508,094400,1879831850,27000,27025,27025,26975,681
|
||||
20250508,094300,1861444350,27000,27000,27025,27000,26
|
||||
20250508,094200,1860742275,27000,27000,27050,27000,999
|
||||
20250508,094100,1833767500,27050,27050,27100,27000,2059
|
||||
20250508,094000,1778119650,27100,27100,27100,27050,1836
|
||||
20250508,093900,1728451200,27050,27050,27050,27050,429
|
||||
20250508,093800,1716846750,27100,27100,27100,27050,619
|
||||
20250508,093700,1700098050,27100,27050,27100,27000,443
|
||||
20250508,093600,1688112800,27050,27050,27050,27000,261
|
||||
20250508,093500,1681056900,27000,27050,27100,27000,544
|
||||
20250508,093400,1666339300,27050,27050,27100,27050,96
|
||||
20250508,093300,1663740750,27100,27050,27100,27050,5271
|
||||
20250508,093200,1520943050,27025,27050,27050,27000,302
|
||||
20250508,093100,1512783475,27050,27050,27050,27000,2187
|
||||
20250508,093000,1453626175,27100,27100,27100,27000,515
|
||||
20250508,092900,1439694925,27100,27050,27100,27000,1073
|
||||
20250508,092800,1410671575,27050,27100,27100,27050,529
|
||||
20250508,092700,1396350525,27050,27100,27100,27050,41
|
||||
20250508,092600,1395241075,27100,27100,27150,27100,2096
|
||||
20250508,092500,1338435075,27000,27050,27100,27000,587
|
||||
20250508,092400,1322565725,27050,27100,27100,27000,2820
|
||||
20250508,092300,1246315625,27100,27150,27150,27100,552
|
||||
20250508,092200,1231349175,27100,27200,27200,27100,1912
|
||||
20250508,092100,1179413875,27150,27050,27200,27050,5650
|
||||
20250508,092000,1025994025,27100,27050,27150,27000,3165
|
||||
20250508,091900,940260075,27050,26950,27050,26900,3909
|
||||
20250508,091800,834706625,26950,26950,27000,26950,478
|
||||
20250508,091700,821816525,26950,26850,27000,26800,4793
|
||||
20250508,091600,692822425,26850,26850,26850,26850,1309
|
||||
20250508,091500,657675775,26850,26850,26850,26800,669
|
||||
20250508,091400,639723325,26850,26850,26850,26800,83
|
||||
20250508,091300,637496075,26800,26800,26850,26800,62
|
||||
20250508,091200,635832175,26800,26800,26850,26800,1951
|
||||
20250508,091100,583530225,26800,26800,26850,26750,1276
|
||||
20250508,091000,549320175,26800,26700,26800,26700,3437
|
||||
20250508,090900,457347975,26700,26650,26700,26600,1999
|
||||
20250508,090800,403993225,26650,26650,26650,26550,1610
|
||||
20250508,090700,361203775,26650,26650,26700,26600,505
|
||||
20250508,090600,347734025,26650,26650,26700,26650,1134
|
||||
20250508,090500,317505275,26650,26600,26650,26600,1844
|
||||
20250508,090400,268426225,26600,26500,26650,26500,5235
|
||||
20250508,090300,129398825,26500,26425,26500,26400,1517
|
||||
20250508,090200,89253000,26400,26450,26450,26400,6
|
||||
20250508,090100,89094550,26450,26400,26450,26400,110
|
||||
20250508,090000,86187000,26400,26250,26400,26250,3273
|
||||
|
Reference in New Issue
Block a user