Update 2025-05-09 2740 candle_min
This commit is contained in:
560
001060/min/candle-20250509.csv
Normal file
560
001060/min/candle-20250509.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,181800,844618300,22000,22000,22000,22000,552
|
||||
20250509,181700,844618300,22000,22000,22000,22000,0
|
||||
20250509,181600,844618300,22000,22000,22000,22000,0
|
||||
20250509,181500,844618300,22000,22000,22000,22000,0
|
||||
20250509,181400,844618300,22000,22000,22000,22000,0
|
||||
20250509,181300,844618300,22000,22000,22000,22000,0
|
||||
20250509,181200,844618300,22000,22000,22000,22000,0
|
||||
20250509,181100,844618300,22000,22000,22000,22000,0
|
||||
20250509,181000,844618300,22000,22000,22000,22000,0
|
||||
20250509,180900,844618300,22000,22000,22000,22000,0
|
||||
20250509,180800,844618300,22000,22000,22000,22000,0
|
||||
20250509,180700,844618300,22000,22000,22000,22000,0
|
||||
20250509,180600,844618300,22000,22000,22000,22000,0
|
||||
20250509,180500,844618300,22000,22000,22000,22000,0
|
||||
20250509,180400,844618300,22000,22000,22000,22000,0
|
||||
20250509,180300,844618300,22000,22000,22000,22000,0
|
||||
20250509,180200,844618300,22000,22000,22000,22000,0
|
||||
20250509,180100,844618300,22000,22000,22000,22000,0
|
||||
20250509,180000,844618300,22000,22000,22000,22000,0
|
||||
20250509,175900,844618300,22000,22000,22000,22000,0
|
||||
20250509,175800,844618300,22000,22000,22000,22000,0
|
||||
20250509,175700,844618300,22000,22000,22000,22000,0
|
||||
20250509,175600,844618300,22000,22000,22000,22000,0
|
||||
20250509,175500,844618300,22000,22000,22000,22000,0
|
||||
20250509,175400,844618300,22000,22000,22000,22000,0
|
||||
20250509,175300,844618300,22000,22000,22000,22000,0
|
||||
20250509,175200,844618300,22000,22000,22000,22000,0
|
||||
20250509,175100,844618300,22000,22000,22000,22000,0
|
||||
20250509,175000,844618300,22000,22000,22000,22000,0
|
||||
20250509,174900,844618300,22000,22000,22000,22000,0
|
||||
20250509,174800,844618300,22000,22000,22000,22000,552
|
||||
20250509,174700,844618300,22000,22000,22000,22000,0
|
||||
20250509,174600,844618300,22000,22000,22000,22000,0
|
||||
20250509,174500,844618300,22000,22000,22000,22000,0
|
||||
20250509,174400,844618300,22000,22000,22000,22000,0
|
||||
20250509,174300,844618300,22000,22000,22000,22000,0
|
||||
20250509,174200,844618300,22000,22000,22000,22000,0
|
||||
20250509,174100,844618300,22000,22000,22000,22000,0
|
||||
20250509,174000,844618300,22000,22000,22000,22000,0
|
||||
20250509,173900,844618300,22000,22000,22000,22000,0
|
||||
20250509,173800,844618300,22000,22000,22000,22000,0
|
||||
20250509,173700,844618300,22000,22000,22000,22000,0
|
||||
20250509,173600,844618300,22000,22000,22000,22000,0
|
||||
20250509,173500,844618300,22000,22000,22000,22000,0
|
||||
20250509,173400,844618300,22000,22000,22000,22000,0
|
||||
20250509,173300,844618300,22000,22000,22000,22000,0
|
||||
20250509,173200,844618300,22000,22000,22000,22000,0
|
||||
20250509,173100,844618300,22000,22000,22000,22000,0
|
||||
20250509,173000,844618300,22000,22000,22000,22000,0
|
||||
20250509,172900,844618300,22000,22000,22000,22000,0
|
||||
20250509,172800,844618300,22000,22000,22000,22000,0
|
||||
20250509,172700,844618300,22000,22000,22000,22000,0
|
||||
20250509,172600,844618300,22000,22000,22000,22000,0
|
||||
20250509,172500,844618300,22000,22000,22000,22000,0
|
||||
20250509,172400,844618300,22000,22000,22000,22000,0
|
||||
20250509,172300,844618300,22000,22000,22000,22000,0
|
||||
20250509,172200,844618300,22000,22000,22000,22000,0
|
||||
20250509,172100,844618300,22000,22000,22000,22000,0
|
||||
20250509,172000,844618300,22000,22000,22000,22000,0
|
||||
20250509,171900,844618300,22000,22000,22000,22000,0
|
||||
20250509,171800,844618300,22000,22000,22000,22000,552
|
||||
20250509,171700,844618300,22000,22000,22000,22000,0
|
||||
20250509,171600,844618300,22000,22000,22000,22000,0
|
||||
20250509,171500,844618300,22000,22000,22000,22000,0
|
||||
20250509,171400,844618300,22000,22000,22000,22000,0
|
||||
20250509,171300,844618300,22000,22000,22000,22000,0
|
||||
20250509,171200,844618300,22000,22000,22000,22000,0
|
||||
20250509,171100,844618300,22000,22000,22000,22000,0
|
||||
20250509,171000,844618300,22000,22000,22000,22000,0
|
||||
20250509,170900,844618300,22000,22000,22000,22000,0
|
||||
20250509,170800,844618300,22000,22000,22000,22000,0
|
||||
20250509,170700,844618300,22000,22000,22000,22000,0
|
||||
20250509,170600,844618300,22000,22000,22000,22000,0
|
||||
20250509,170500,844618300,22000,22000,22000,22000,0
|
||||
20250509,170400,844618300,22000,22000,22000,22000,0
|
||||
20250509,170300,844618300,22000,22000,22000,22000,0
|
||||
20250509,170200,844618300,22000,22000,22000,22000,0
|
||||
20250509,170100,844618300,22000,22000,22000,22000,0
|
||||
20250509,170000,844618300,22000,22000,22000,22000,0
|
||||
20250509,165900,844618300,22000,22000,22000,22000,0
|
||||
20250509,165800,844618300,22000,22000,22000,22000,0
|
||||
20250509,165700,844618300,22000,22000,22000,22000,0
|
||||
20250509,165600,844618300,22000,22000,22000,22000,0
|
||||
20250509,165500,844618300,22000,22000,22000,22000,0
|
||||
20250509,165400,844618300,22000,22000,22000,22000,0
|
||||
20250509,165300,844618300,22000,22000,22000,22000,0
|
||||
20250509,165200,844618300,22000,22000,22000,22000,0
|
||||
20250509,165100,844618300,22000,22000,22000,22000,0
|
||||
20250509,165000,844618300,22000,22000,22000,22000,0
|
||||
20250509,164900,844618300,22000,22000,22000,22000,0
|
||||
20250509,164800,844618300,22000,22000,22000,22000,552
|
||||
20250509,164700,844618300,22000,22000,22000,22000,0
|
||||
20250509,164600,844618300,22000,22000,22000,22000,0
|
||||
20250509,164500,844618300,22000,22000,22000,22000,0
|
||||
20250509,164400,844618300,22000,22000,22000,22000,0
|
||||
20250509,164300,844618300,22000,22000,22000,22000,0
|
||||
20250509,164200,844618300,22000,22000,22000,22000,0
|
||||
20250509,164100,844618300,22000,22000,22000,22000,0
|
||||
20250509,164000,844618300,22000,22000,22000,22000,0
|
||||
20250509,163900,844618300,22000,22000,22000,22000,0
|
||||
20250509,163800,844618300,22000,22000,22000,22000,0
|
||||
20250509,163700,844618300,22000,22000,22000,22000,0
|
||||
20250509,163600,844618300,22000,22000,22000,22000,0
|
||||
20250509,163500,844618300,22000,22000,22000,22000,0
|
||||
20250509,163400,844618300,22000,22000,22000,22000,0
|
||||
20250509,163300,844618300,22000,22000,22000,22000,0
|
||||
20250509,163200,844618300,22000,22000,22000,22000,0
|
||||
20250509,163100,844618300,22000,22000,22000,22000,0
|
||||
20250509,163000,844618300,22000,22000,22000,22000,0
|
||||
20250509,162900,844618300,22000,22000,22000,22000,0
|
||||
20250509,162800,844618300,22000,22000,22000,22000,0
|
||||
20250509,162700,844618300,22000,22000,22000,22000,0
|
||||
20250509,162600,844618300,22000,22000,22000,22000,0
|
||||
20250509,162500,844618300,22000,22000,22000,22000,0
|
||||
20250509,162400,844618300,22000,22000,22000,22000,0
|
||||
20250509,162300,844618300,22000,22000,22000,22000,0
|
||||
20250509,162200,844618300,22000,22000,22000,22000,0
|
||||
20250509,162100,844618300,22000,22000,22000,22000,0
|
||||
20250509,162000,844618300,22000,22000,22000,22000,0
|
||||
20250509,161900,844618300,22000,22000,22000,22000,0
|
||||
20250509,161800,844618300,22000,22000,22000,22000,552
|
||||
20250509,161700,844618300,22000,22000,22000,22000,0
|
||||
20250509,161600,844618300,22000,22000,22000,22000,0
|
||||
20250509,161500,844618300,22000,22000,22000,22000,0
|
||||
20250509,161400,844618300,22000,22000,22000,22000,0
|
||||
20250509,161300,844618300,22000,22000,22000,22000,0
|
||||
20250509,161200,844618300,22000,22000,22000,22000,0
|
||||
20250509,161100,844618300,22000,22000,22000,22000,0
|
||||
20250509,161000,844618300,22000,22000,22000,22000,0
|
||||
20250509,160900,844618300,22000,22000,22000,22000,0
|
||||
20250509,160800,844618300,22000,22000,22000,22000,0
|
||||
20250509,160700,844618300,22000,22000,22000,22000,0
|
||||
20250509,160600,844618300,22000,22000,22000,22000,0
|
||||
20250509,160500,844618300,22000,22000,22000,22000,0
|
||||
20250509,160400,844618300,22000,22000,22000,22000,0
|
||||
20250509,160300,844618300,22000,22000,22000,22000,0
|
||||
20250509,160200,844618300,22000,22000,22000,22000,0
|
||||
20250509,160100,844618300,22000,22000,22000,22000,0
|
||||
20250509,160000,844618300,22000,22000,22000,22000,0
|
||||
20250509,155900,844618300,22000,22000,22000,22000,0
|
||||
20250509,155800,844618300,22000,22000,22000,22000,0
|
||||
20250509,155700,844618300,22000,22000,22000,22000,0
|
||||
20250509,155600,844618300,22000,22000,22000,22000,0
|
||||
20250509,155500,844618300,22000,22000,22000,22000,0
|
||||
20250509,155400,844618300,22000,22000,22000,22000,0
|
||||
20250509,155300,844618300,22000,22000,22000,22000,0
|
||||
20250509,155200,844618300,22000,22000,22000,22000,0
|
||||
20250509,155100,844618300,22000,22000,22000,22000,0
|
||||
20250509,155000,844618300,22000,22000,22000,22000,0
|
||||
20250509,154900,844618300,22000,22000,22000,22000,0
|
||||
20250509,154800,844618300,22000,22000,22000,22000,552
|
||||
20250509,154700,844618300,22000,22000,22000,22000,0
|
||||
20250509,154600,844618300,22000,22000,22000,22000,0
|
||||
20250509,154500,844618300,22000,22000,22000,22000,0
|
||||
20250509,154400,844618300,22000,22000,22000,22000,0
|
||||
20250509,154300,844618300,22000,22000,22000,22000,0
|
||||
20250509,154200,844618300,22000,22000,22000,22000,0
|
||||
20250509,154100,844618300,22000,22000,22000,22000,0
|
||||
20250509,154000,844618300,22000,22000,22000,22000,0
|
||||
20250509,153900,844618300,22000,22000,22000,22000,0
|
||||
20250509,153800,844618300,22000,22000,22000,22000,0
|
||||
20250509,153700,844618300,22000,22000,22000,22000,0
|
||||
20250509,153600,844618300,22000,22000,22000,22000,0
|
||||
20250509,153500,844618300,22000,22000,22000,22000,0
|
||||
20250509,153400,844618300,22000,22000,22000,22000,0
|
||||
20250509,153300,844618300,22000,22000,22000,22000,0
|
||||
20250509,153200,844618300,22000,22000,22000,22000,0
|
||||
20250509,153100,844618300,22000,22000,22000,22000,0
|
||||
20250509,153000,844618300,22000,22000,22000,22000,552
|
||||
20250509,152900,832474300,22000,22000,22000,22000,0
|
||||
20250509,152800,832474300,22000,22000,22000,22000,0
|
||||
20250509,152700,832474300,22000,22000,22000,22000,0
|
||||
20250509,152600,832474300,22000,22000,22000,22000,0
|
||||
20250509,152500,832474300,22000,22000,22000,22000,0
|
||||
20250509,152400,832474300,22000,22000,22000,22000,0
|
||||
20250509,152300,832474300,22000,22000,22000,22000,0
|
||||
20250509,152200,832474300,22000,22000,22000,22000,0
|
||||
20250509,152100,832474300,22000,22000,22000,22000,0
|
||||
20250509,152000,832474300,22000,22000,22000,22000,0
|
||||
20250509,151900,832474300,22000,21900,22000,21900,647
|
||||
20250509,151800,818283500,21950,21900,21950,21900,77
|
||||
20250509,151700,816594950,21950,22000,22000,21900,378
|
||||
20250509,151600,808298650,22000,22000,22000,21950,106
|
||||
20250509,151500,805967550,21950,21950,22000,21950,180
|
||||
20250509,151400,802011300,22000,22050,22050,21950,155
|
||||
20250509,151300,798605950,22050,22000,22050,22000,923
|
||||
20250509,151200,778273050,22000,22000,22000,22000,81
|
||||
20250509,151100,776491050,22000,22000,22000,22000,111
|
||||
20250509,151000,774049050,22000,21950,22000,21950,48
|
||||
20250509,150900,772993100,22000,22000,22050,22000,504
|
||||
20250509,150800,761904000,22000,22000,22000,22000,85
|
||||
20250509,150700,760034000,22000,21950,22000,21900,911
|
||||
20250509,150600,740069500,22000,21950,22000,21950,369
|
||||
20250509,150500,731951800,22000,22000,22000,22000,118
|
||||
20250509,150400,729355800,22000,22000,22000,21950,88
|
||||
20250509,150300,727420050,22000,21950,22000,21950,91
|
||||
20250509,150200,725419500,21950,21950,22000,21950,195
|
||||
20250509,150100,721135150,21950,22000,22000,21900,701
|
||||
20250509,150000,705768400,21950,22000,22000,21950,92
|
||||
20250509,145900,703744650,22000,22000,22000,22000,55
|
||||
20250509,145800,702534650,21950,21950,22000,21900,1848
|
||||
20250509,145700,662035050,22000,21950,22000,21950,142
|
||||
20250509,145600,658912100,21950,22000,22000,21950,40
|
||||
20250509,145500,658032450,21950,21950,22000,21950,140
|
||||
20250509,145400,654954050,22000,21950,22000,21950,99
|
||||
20250509,145300,652776850,22000,21950,22000,21950,287
|
||||
20250509,145200,646471150,21950,21950,22000,21950,305
|
||||
20250509,145100,639774500,22000,21950,22000,21950,124
|
||||
20250509,145000,637047450,22000,22000,22000,21950,105
|
||||
20250509,144900,634738500,22000,22000,22000,21950,55
|
||||
20250509,144800,633528750,21950,21950,21950,21900,245
|
||||
20250509,144700,628151200,21900,21900,21950,21900,46
|
||||
20250509,144600,627142000,21950,21950,21950,21900,50
|
||||
20250509,144500,626044750,21900,21900,21950,21900,31
|
||||
20250509,144400,625364700,21950,21950,21950,21900,49
|
||||
20250509,144300,624289350,21900,21900,21950,21900,39
|
||||
20250509,144200,623434100,21950,21950,21950,21900,65
|
||||
20250509,144100,622008300,21900,21900,21950,21900,33
|
||||
20250509,144000,621284500,21950,21950,21950,21900,68
|
||||
20250509,143900,619792100,21900,21950,21950,21900,64
|
||||
20250509,143800,618388750,21950,21950,21950,21950,45
|
||||
20250509,143700,617401000,21950,21900,21950,21900,49
|
||||
20250509,143600,616325550,21950,21900,21950,21900,62
|
||||
20250509,143500,614965500,21950,21950,21950,21900,60
|
||||
20250509,143400,613649000,21950,21950,21950,21950,23
|
||||
20250509,143300,613144150,21900,21950,21950,21900,20
|
||||
20250509,143200,612705300,21900,21900,21900,21900,3
|
||||
20250509,143100,612639600,21950,21950,21950,21950,13
|
||||
20250509,143000,612354250,21950,21950,21950,21950,0
|
||||
20250509,142900,612354250,21950,21950,21950,21950,1
|
||||
20250509,142800,612332300,21900,21950,21950,21900,36
|
||||
20250509,142700,611542350,21900,21900,21900,21900,0
|
||||
20250509,142600,611542350,21900,21900,21900,21900,0
|
||||
20250509,142500,611542350,21900,21950,21950,21900,666
|
||||
20250509,142400,596927750,21900,21900,21900,21900,45
|
||||
20250509,142300,595942250,21900,21900,21900,21900,0
|
||||
20250509,142200,595942250,21900,21900,21900,21900,14
|
||||
20250509,142100,595635650,21900,21900,21900,21900,22
|
||||
20250509,142000,595153850,21900,21900,21900,21900,10
|
||||
20250509,141900,594934850,21900,21900,21900,21900,1
|
||||
20250509,141800,594912950,21950,21950,21950,21950,5
|
||||
20250509,141700,594803200,21900,21900,21900,21900,3
|
||||
20250509,141600,594737500,21900,21900,21900,21900,18
|
||||
20250509,141500,594343300,21900,21900,21900,21900,9
|
||||
20250509,141400,594146200,21900,21900,21900,21900,1
|
||||
20250509,141300,594124300,21950,21900,21950,21900,5
|
||||
20250509,141200,594014750,21900,21900,21900,21900,0
|
||||
20250509,141100,594014750,21900,21950,21950,21900,7
|
||||
20250509,141000,593861200,21900,21950,21950,21900,63
|
||||
20250509,140900,592481450,21900,21900,21900,21900,0
|
||||
20250509,140800,592481450,21900,21900,21900,21900,0
|
||||
20250509,140700,592481450,21900,21900,21900,21900,16
|
||||
20250509,140600,592131050,21900,21900,21900,21900,1
|
||||
20250509,140500,592109150,21900,21900,21900,21900,0
|
||||
20250509,140400,592109150,21900,21900,21900,21900,0
|
||||
20250509,140300,592109150,21900,21900,21900,21900,0
|
||||
20250509,140200,592109150,21900,21900,21900,21900,78
|
||||
20250509,140100,590400950,21900,21900,21900,21900,0
|
||||
20250509,140000,590400950,21900,21900,21900,21900,100
|
||||
20250509,135900,588210950,21900,21900,21900,21900,0
|
||||
20250509,135800,588210950,21900,21950,21950,21900,2
|
||||
20250509,135700,588167100,21950,21950,21950,21950,0
|
||||
20250509,135600,588167100,21950,21950,21950,21950,1
|
||||
20250509,135500,588145150,21950,21950,21950,21950,0
|
||||
20250509,135400,588145150,21950,21950,21950,21950,0
|
||||
20250509,135300,588145150,21950,21900,21950,21900,497
|
||||
20250509,135200,577236250,21900,21900,21900,21900,172
|
||||
20250509,135100,573469450,21900,21900,21900,21900,4
|
||||
20250509,135000,573381850,21900,21900,21900,21900,31
|
||||
20250509,134900,572702950,21900,21900,21900,21900,171
|
||||
20250509,134800,568958050,21900,21900,21900,21900,29
|
||||
20250509,134700,568322950,21900,21900,21900,21900,0
|
||||
20250509,134600,568322950,21900,21900,21900,21900,434
|
||||
20250509,134500,558818350,21900,21925,21950,21900,1060
|
||||
20250509,134400,535554025,21900,21900,21900,21900,118
|
||||
20250509,134300,532969825,21900,21900,21900,21900,0
|
||||
20250509,134200,532969825,21900,21900,21925,21900,20
|
||||
20250509,134100,532531800,21925,21925,21925,21925,0
|
||||
20250509,134000,532531800,21925,21925,21925,21925,2
|
||||
20250509,133900,532487950,21900,21900,21900,21900,0
|
||||
20250509,133800,532487950,21900,21900,21900,21900,1
|
||||
20250509,133700,532466050,21900,21900,21925,21900,24
|
||||
20250509,133600,531940425,21900,21900,21900,21900,6
|
||||
20250509,133500,531809025,21900,21900,21900,21900,36
|
||||
20250509,133400,531020625,21900,21900,21900,21900,199
|
||||
20250509,133300,526662525,21900,21900,21900,21900,0
|
||||
20250509,133200,526662525,21900,21900,21900,21900,8
|
||||
20250509,133100,526487325,21900,21900,21925,21900,31
|
||||
20250509,133000,525808400,21900,21900,21900,21900,12
|
||||
20250509,132900,525545600,21900,21900,21900,21900,7
|
||||
20250509,132800,525392300,21900,21900,21900,21900,2
|
||||
20250509,132700,525348500,21900,21925,21925,21900,18
|
||||
20250509,132600,524954025,21900,21900,21900,21900,2
|
||||
20250509,132500,524910225,21900,21900,21900,21900,7
|
||||
20250509,132400,524756925,21900,21900,21900,21900,1
|
||||
20250509,132300,524735025,21900,21900,21900,21900,16
|
||||
20250509,132200,524384625,21900,21900,21900,21900,8
|
||||
20250509,132100,524209425,21900,21900,21900,21900,32
|
||||
20250509,132000,523508625,21900,21900,21900,21900,38
|
||||
20250509,131900,522676425,21900,21900,21900,21900,6
|
||||
20250509,131800,522545025,21900,21900,21900,21900,5
|
||||
20250509,131700,522435525,21900,21900,21900,21900,50
|
||||
20250509,131600,521340525,21900,21900,21900,21900,4
|
||||
20250509,131500,521252925,21900,21900,21900,21900,0
|
||||
20250509,131400,521252925,21900,21900,21900,21900,57
|
||||
20250509,131300,520004625,21900,21900,21900,21900,0
|
||||
20250509,131200,520004625,21900,21900,21900,21900,5
|
||||
20250509,131100,519895125,21900,21900,21900,21900,0
|
||||
20250509,131000,519895125,21900,21900,21900,21900,4
|
||||
20250509,130900,519807525,21900,21900,21900,21900,9
|
||||
20250509,130800,519610425,21900,21900,21900,21900,6
|
||||
20250509,130700,519479025,21900,21900,21900,21900,32
|
||||
20250509,130600,518778225,21900,21900,21900,21900,198
|
||||
20250509,130500,514442025,21900,21900,21900,21900,551
|
||||
20250509,130400,502375125,21900,21900,21900,21900,23
|
||||
20250509,130300,501871425,21900,21950,21950,21900,166
|
||||
20250509,130200,498235775,21950,21900,21950,21900,61
|
||||
20250509,130100,496899825,21950,21950,21950,21900,34
|
||||
20250509,130000,496154175,21900,21900,21950,21900,7
|
||||
20250509,125900,496000625,21900,21900,21900,21900,4
|
||||
20250509,125800,495913025,21950,21950,21950,21950,0
|
||||
20250509,125700,495913025,21950,21950,21950,21950,6
|
||||
20250509,125600,495781325,21925,21925,21925,21925,1
|
||||
20250509,125500,495759400,21900,21925,21925,21900,29
|
||||
20250509,125400,495124075,21950,21900,21950,21900,57
|
||||
20250509,125300,493875425,21900,21900,21900,21900,0
|
||||
20250509,125200,493875425,21900,21900,21900,21900,0
|
||||
20250509,125100,493875425,21900,21900,21900,21900,0
|
||||
20250509,125000,493875425,21900,21900,21900,21900,0
|
||||
20250509,124900,493875425,21900,21850,21900,21850,306
|
||||
20250509,124800,487174475,21900,21900,21900,21900,15
|
||||
20250509,124700,486845975,21900,21900,21900,21850,486
|
||||
20250509,124600,476203925,21900,21900,21900,21900,9
|
||||
20250509,124500,476006825,21900,21900,21900,21900,11
|
||||
20250509,124400,475765925,21900,21900,21900,21900,41
|
||||
20250509,124300,474868025,21850,21850,21850,21850,0
|
||||
20250509,124200,474868025,21850,21850,21850,21850,1
|
||||
20250509,124100,474846175,21900,21900,21900,21900,4
|
||||
20250509,124000,474758575,21850,21900,21900,21850,118
|
||||
20250509,123900,472175275,21900,21850,21900,21850,2
|
||||
20250509,123800,472131525,21850,21850,21850,21850,2
|
||||
20250509,123700,472087825,21850,21850,21850,21850,3
|
||||
20250509,123600,472022275,21850,21900,21900,21850,20
|
||||
20250509,123500,471584525,21850,21850,21850,21850,0
|
||||
20250509,123400,471584525,21850,21900,21900,21850,4
|
||||
20250509,123300,471497075,21900,21850,21900,21850,21
|
||||
20250509,123200,471037625,21900,21900,21900,21900,1
|
||||
20250509,123100,471015725,21850,21850,21850,21850,1
|
||||
20250509,123000,470993875,21900,21900,21900,21900,13
|
||||
20250509,122900,470709175,21850,21900,21900,21850,6
|
||||
20250509,122800,470577825,21900,21850,21900,21850,621
|
||||
20250509,122700,456982475,21900,21900,21900,21900,6
|
||||
20250509,122600,456851075,21850,21900,21900,21850,14
|
||||
20250509,122500,456544575,21900,21900,21900,21900,1
|
||||
20250509,122400,456522675,21850,21850,21900,21850,55
|
||||
20250509,122300,455318625,21900,21850,21900,21850,4
|
||||
20250509,122200,455231175,21900,21850,21900,21850,25
|
||||
20250509,122100,454683925,21850,21900,21900,21850,28
|
||||
20250509,122000,454071525,21850,21875,21875,21850,2
|
||||
20250509,121900,454027800,21900,21900,21900,21900,2
|
||||
20250509,121800,453984000,21850,21850,21850,21850,2
|
||||
20250509,121700,453940300,21900,21900,21900,21900,12
|
||||
20250509,121600,453677500,21850,21850,21850,21850,0
|
||||
20250509,121500,453677500,21850,21850,21850,21850,2
|
||||
20250509,121400,453633800,21900,21850,21900,21850,13
|
||||
20250509,121300,453349150,21850,21900,21900,21850,17
|
||||
20250509,121200,452977050,21850,21900,21900,21850,17
|
||||
20250509,121100,452604850,21850,21850,21850,21850,0
|
||||
20250509,121000,452604850,21850,21850,21850,21850,0
|
||||
20250509,120900,452604850,21850,21850,21850,21850,1
|
||||
20250509,120800,452583000,21850,21850,21850,21850,30
|
||||
20250509,120700,451927500,21850,21850,21850,21850,0
|
||||
20250509,120600,451927500,21850,21850,21850,21850,14
|
||||
20250509,120500,451621600,21850,21850,21850,21850,13
|
||||
20250509,120400,451337550,21850,21850,21850,21850,0
|
||||
20250509,120300,451337550,21850,21850,21850,21850,0
|
||||
20250509,120200,451337550,21850,21850,21850,21850,18
|
||||
20250509,120100,450944250,21950,21950,21950,21950,0
|
||||
20250509,120000,450944250,21950,21950,21950,21950,14
|
||||
20250509,115900,450636950,21950,21950,21950,21950,1
|
||||
20250509,115800,450615000,21900,21900,21900,21900,40
|
||||
20250509,115700,449739000,21850,21850,21850,21850,0
|
||||
20250509,115600,449739000,21850,21850,21850,21850,0
|
||||
20250509,115500,449739000,21850,21850,21850,21850,1
|
||||
20250509,115400,449717150,21900,21900,21900,21900,0
|
||||
20250509,115300,449717150,21900,21900,21900,21900,0
|
||||
20250509,115200,449717150,21900,21900,21900,21900,246
|
||||
20250509,115100,444329750,21850,21850,21850,21850,0
|
||||
20250509,115000,444329750,21850,21850,21850,21850,100
|
||||
20250509,114900,442144750,21850,21900,21900,21850,72
|
||||
20250509,114800,440568000,21900,21900,21900,21900,0
|
||||
20250509,114700,440568000,21900,21900,21900,21900,0
|
||||
20250509,114600,440568000,21900,21900,21900,21900,0
|
||||
20250509,114500,440568000,21900,21900,21900,21900,71
|
||||
20250509,114400,439013100,21850,21850,21850,21850,0
|
||||
20250509,114300,439013100,21850,21850,21850,21850,0
|
||||
20250509,114200,439013100,21850,21900,21900,21850,46
|
||||
20250509,114100,438007000,21950,21900,21950,21900,299
|
||||
20250509,114000,431446450,21900,21900,21900,21900,19
|
||||
20250509,113900,431030350,21900,21900,21900,21900,149
|
||||
20250509,113800,427767250,21900,21900,21900,21900,0
|
||||
20250509,113700,427767250,21900,21900,21900,21900,0
|
||||
20250509,113600,427767250,21900,21900,21900,21900,388
|
||||
20250509,113500,419270050,21900,21900,21900,21900,14
|
||||
20250509,113400,418963450,21900,21900,21900,21900,0
|
||||
20250509,113300,418963450,21900,21900,21900,21900,12
|
||||
20250509,113200,418700650,21850,21850,21850,21850,74
|
||||
20250509,113100,417083750,21900,21900,21900,21900,1
|
||||
20250509,113000,417061850,21900,21900,21900,21900,12
|
||||
20250509,112900,416799050,21850,21850,21850,21850,0
|
||||
20250509,112800,416799050,21850,21850,21850,21850,0
|
||||
20250509,112700,416799050,21850,21850,21850,21850,1
|
||||
20250509,112600,416777200,21900,21900,21900,21900,12
|
||||
20250509,112500,416514400,21900,21900,21900,21900,0
|
||||
20250509,112400,416514400,21900,21900,21900,21900,0
|
||||
20250509,112300,416514400,21900,21900,21900,21900,0
|
||||
20250509,112200,416514400,21900,21900,21900,21900,0
|
||||
20250509,112100,416514400,21900,21900,21900,21900,0
|
||||
20250509,112000,416514400,21900,21900,21900,21850,46
|
||||
20250509,111900,415507900,21900,21900,21900,21900,0
|
||||
20250509,111800,415507900,21900,21900,21900,21900,0
|
||||
20250509,111700,415507900,21900,21900,21900,21900,12
|
||||
20250509,111600,415245100,21900,21900,21900,21900,666
|
||||
20250509,111500,400659700,21850,21850,21850,21850,0
|
||||
20250509,111400,400659700,21850,21850,21850,21850,97
|
||||
20250509,111300,398540250,21850,21850,21850,21850,0
|
||||
20250509,111200,398540250,21850,21850,21850,21850,20
|
||||
20250509,111100,398103250,21900,21900,21900,21900,12
|
||||
20250509,111000,397840450,21900,21900,21900,21900,0
|
||||
20250509,110900,397840450,21900,21900,21900,21900,1
|
||||
20250509,110800,397818550,21900,21900,21900,21900,9
|
||||
20250509,110700,397621450,21850,21850,21850,21850,80
|
||||
20250509,110600,395873450,21900,21900,21900,21900,0
|
||||
20250509,110500,395873450,21900,21900,21900,21900,0
|
||||
20250509,110400,395873450,21900,21900,21900,21900,169
|
||||
20250509,110300,392172350,21950,21900,21950,21900,46
|
||||
20250509,110200,391164600,21900,21900,21900,21900,4
|
||||
20250509,110100,391077000,21900,21900,21900,21900,0
|
||||
20250509,110000,391077000,21900,21900,21900,21900,6
|
||||
20250509,105900,390945600,21900,21900,21900,21900,0
|
||||
20250509,105800,390945600,21900,21900,21900,21900,4
|
||||
20250509,105700,390858000,21900,21900,21900,21900,41
|
||||
20250509,105600,389960100,21900,21900,21900,21900,0
|
||||
20250509,105500,389960100,21900,21900,21900,21900,4
|
||||
20250509,105400,389872500,21900,21900,21900,21900,274
|
||||
20250509,105300,383871900,21900,21900,21900,21900,3
|
||||
20250509,105200,383806200,21900,21900,21900,21900,25
|
||||
20250509,105100,383258700,21900,21900,21900,21900,0
|
||||
20250509,105000,383258700,21900,21900,21900,21900,1144
|
||||
20250509,104900,358205100,21950,21950,21950,21950,1
|
||||
20250509,104800,358183150,21900,21900,21900,21900,73
|
||||
20250509,104700,356584450,21900,21900,21900,21900,0
|
||||
20250509,104600,356584450,21900,21900,21900,21900,0
|
||||
20250509,104500,356584450,21900,21900,21900,21900,300
|
||||
20250509,104400,350014450,21900,21900,21900,21900,0
|
||||
20250509,104300,350014450,21900,21900,21900,21900,0
|
||||
20250509,104200,350014450,21900,21900,21900,21900,0
|
||||
20250509,104100,350014450,21900,21900,21900,21900,60
|
||||
20250509,104000,348700450,21950,21950,21950,21950,14
|
||||
20250509,103900,348393150,21900,21900,21900,21900,8
|
||||
20250509,103800,348217950,21900,21900,21900,21900,0
|
||||
20250509,103700,348217950,21900,21900,21900,21900,368
|
||||
20250509,103600,340158750,21900,21900,21900,21900,0
|
||||
20250509,103500,340158750,21900,21900,21900,21900,0
|
||||
20250509,103400,340158750,21900,21900,21900,21900,81
|
||||
20250509,103300,338384850,21900,21900,21900,21900,0
|
||||
20250509,103200,338384850,21900,21900,21900,21900,0
|
||||
20250509,103100,338384850,21900,21850,21900,21850,477
|
||||
20250509,103000,327939350,21900,21900,21900,21900,0
|
||||
20250509,102900,327939350,21900,21900,21900,21900,1
|
||||
20250509,102800,327917450,21900,21900,21900,21900,0
|
||||
20250509,102700,327917450,21900,21900,21900,21900,0
|
||||
20250509,102600,327917450,21900,21900,21900,21900,579
|
||||
20250509,102500,315237350,21900,21900,21900,21900,16
|
||||
20250509,102400,314886950,21900,21900,21900,21900,0
|
||||
20250509,102300,314886950,21900,21900,21900,21900,39
|
||||
20250509,102200,314032850,21900,21900,21900,21900,0
|
||||
20250509,102100,314032850,21900,21900,21900,21900,0
|
||||
20250509,102000,314032850,21900,21950,21950,21900,229
|
||||
20250509,101900,309008550,21950,21950,21950,21950,1
|
||||
20250509,101800,308986600,21950,21950,22000,21950,261
|
||||
20250509,101700,303257600,21950,21950,21950,21950,50
|
||||
20250509,101600,302160100,21950,21950,22000,21950,904
|
||||
20250509,101500,282317250,21950,22000,22000,21950,2
|
||||
20250509,101400,282273300,21950,22000,22000,21950,2
|
||||
20250509,101300,282229350,21950,21950,21950,21950,117
|
||||
20250509,101200,279661200,22000,22000,22000,22000,1
|
||||
20250509,101100,279639200,21950,21950,21950,21950,0
|
||||
20250509,101000,279639200,21950,21950,21950,21950,78
|
||||
20250509,100900,277927100,21950,21950,21950,21950,16
|
||||
20250509,100800,277575900,21950,22000,22000,21950,16
|
||||
20250509,100700,277223950,21950,21950,21950,21950,0
|
||||
20250509,100600,277223950,21950,21950,21950,21950,228
|
||||
20250509,100500,272219350,21950,21950,21950,21950,10
|
||||
20250509,100400,271999850,21950,21950,21950,21950,5
|
||||
20250509,100300,271890100,22000,22000,22000,22000,30
|
||||
20250509,100200,271230100,22000,22000,22000,22000,0
|
||||
20250509,100100,271230100,22000,22000,22000,22000,0
|
||||
20250509,100000,271230100,22000,22000,22000,22000,1
|
||||
20250509,095900,271208100,22000,21950,22000,21950,254
|
||||
20250509,095800,265632100,21950,21950,21950,21950,0
|
||||
20250509,095700,265632100,21950,21950,21950,21950,1
|
||||
20250509,095600,265610150,21950,21950,21950,21950,25
|
||||
20250509,095500,265061400,21900,21900,21900,21900,914
|
||||
20250509,095400,245044800,21900,21900,21900,21900,10
|
||||
20250509,095300,244825800,21900,21900,21900,21900,100
|
||||
20250509,095200,242635800,21900,21900,21900,21900,0
|
||||
20250509,095100,242635800,21900,21900,21900,21900,560
|
||||
20250509,095000,230371800,21900,21900,21900,21900,65
|
||||
20250509,094900,228948300,21850,21900,21900,21850,13
|
||||
20250509,094800,228663750,21900,21900,21900,21900,309
|
||||
20250509,094700,221896650,21900,21900,21900,21900,0
|
||||
20250509,094600,221896650,21900,21900,21900,21900,0
|
||||
20250509,094500,221896650,21900,21900,21900,21900,150
|
||||
20250509,094400,218611650,21900,21900,21900,21900,0
|
||||
20250509,094300,218611650,21900,21900,21900,21900,4
|
||||
20250509,094200,218524050,21900,21900,21900,21900,53
|
||||
20250509,094100,217363350,21900,21900,21900,21900,0
|
||||
20250509,094000,217363350,21900,21900,21900,21900,10
|
||||
20250509,093900,217144350,21900,21850,21900,21850,766
|
||||
20250509,093800,200369250,21850,21850,21850,21850,19
|
||||
20250509,093700,199954100,21850,21900,21900,21850,95
|
||||
20250509,093600,197875850,21900,21900,21900,21900,51
|
||||
20250509,093500,196758950,21900,21850,21900,21850,51
|
||||
20250509,093400,195644500,21900,21850,21900,21850,51
|
||||
20250509,093300,194529950,21850,21900,21900,21850,5
|
||||
20250509,093200,194420650,21900,21900,21900,21900,42
|
||||
20250509,093100,193500850,21850,21900,21900,21850,72
|
||||
20250509,093000,191927350,21900,21900,21900,21900,50
|
||||
20250509,092900,190832350,21900,21900,21900,21850,281
|
||||
20250509,092800,184682500,21800,21850,21850,21800,56
|
||||
20250509,092700,183460600,21850,21900,21900,21850,203
|
||||
20250509,092600,179024050,21900,21900,21900,21900,113
|
||||
20250509,092500,176549350,21900,21900,21900,21900,0
|
||||
20250509,092400,176549350,21900,21900,21900,21900,56
|
||||
20250509,092300,175322950,21900,21950,21950,21900,31
|
||||
20250509,092200,174644000,21900,21950,21950,21900,162
|
||||
20250509,092100,171093100,21900,21850,21900,21850,396
|
||||
20250509,092000,162423250,21900,21900,21900,21900,4
|
||||
20250509,091900,162335650,21900,21900,21900,21900,25
|
||||
20250509,091800,161788150,21900,21900,21900,21900,11
|
||||
20250509,091700,161547250,21900,21900,21900,21900,3230
|
||||
20250509,091600,90810250,21900,21950,21950,21900,1879
|
||||
20250509,091500,49659700,21900,21900,21900,21850,216
|
||||
20250509,091400,44929700,21850,21850,21850,21850,147
|
||||
20250509,091300,41717750,21850,21950,21950,21850,858
|
||||
20250509,091200,22934150,21900,21950,21950,21900,113
|
||||
20250509,091100,20454450,21950,22000,22000,21900,165
|
||||
20250509,091000,16834550,21950,21950,21950,21950,16
|
||||
20250509,090900,16483350,21950,21950,21950,21950,0
|
||||
20250509,090800,16483350,21950,21950,21950,21950,89
|
||||
20250509,090700,14529800,21950,22000,22000,21950,24
|
||||
20250509,090600,14002950,21900,21950,21950,21900,42
|
||||
20250509,090500,13081350,21900,21950,21950,21900,214
|
||||
20250509,090400,8385700,21950,21950,21950,21950,16
|
||||
20250509,090300,8034500,21950,21950,21950,21950,0
|
||||
20250509,090200,8034500,21950,21950,21950,21950,18
|
||||
20250509,090100,7639400,22100,22000,22100,22000,67
|
||||
20250509,090000,6164500,22050,22100,22100,22050,279
|
||||
|
Reference in New Issue
Block a user