Update 2025-05-08 2733 candle_min
This commit is contained in:
560
001060/min/candle-20250508.csv
Normal file
560
001060/min/candle-20250508.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181800,878295900,22050,22050,22050,22050,408
|
||||
20250508,181700,878295900,22050,22050,22050,22050,0
|
||||
20250508,181600,878295900,22050,22050,22050,22050,0
|
||||
20250508,181500,878295900,22050,22050,22050,22050,0
|
||||
20250508,181400,878295900,22050,22050,22050,22050,0
|
||||
20250508,181300,878295900,22050,22050,22050,22050,0
|
||||
20250508,181200,878295900,22050,22050,22050,22050,0
|
||||
20250508,181100,878295900,22050,22050,22050,22050,0
|
||||
20250508,181000,878295900,22050,22050,22050,22050,0
|
||||
20250508,180900,878295900,22050,22050,22050,22050,0
|
||||
20250508,180800,878295900,22050,22050,22050,22050,0
|
||||
20250508,180700,878295900,22050,22050,22050,22050,0
|
||||
20250508,180600,878295900,22050,22050,22050,22050,0
|
||||
20250508,180500,878295900,22050,22050,22050,22050,0
|
||||
20250508,180400,878295900,22050,22050,22050,22050,0
|
||||
20250508,180300,878295900,22050,22050,22050,22050,0
|
||||
20250508,180200,878295900,22050,22050,22050,22050,0
|
||||
20250508,180100,878295900,22050,22050,22050,22050,0
|
||||
20250508,180000,878295900,22050,22050,22050,22050,0
|
||||
20250508,175900,878295900,22050,22050,22050,22050,0
|
||||
20250508,175800,878295900,22050,22050,22050,22050,0
|
||||
20250508,175700,878295900,22050,22050,22050,22050,0
|
||||
20250508,175600,878295900,22050,22050,22050,22050,0
|
||||
20250508,175500,878295900,22050,22050,22050,22050,0
|
||||
20250508,175400,878295900,22050,22050,22050,22050,0
|
||||
20250508,175300,878295900,22050,22050,22050,22050,0
|
||||
20250508,175200,878295900,22050,22050,22050,22050,0
|
||||
20250508,175100,878295900,22050,22050,22050,22050,0
|
||||
20250508,175000,878295900,22050,22050,22050,22050,0
|
||||
20250508,174900,878295900,22050,22050,22050,22050,0
|
||||
20250508,174800,878295900,22050,22050,22050,22050,408
|
||||
20250508,174700,878295900,22050,22050,22050,22050,0
|
||||
20250508,174600,878295900,22050,22050,22050,22050,0
|
||||
20250508,174500,878295900,22050,22050,22050,22050,0
|
||||
20250508,174400,878295900,22050,22050,22050,22050,0
|
||||
20250508,174300,878295900,22050,22050,22050,22050,0
|
||||
20250508,174200,878295900,22050,22050,22050,22050,0
|
||||
20250508,174100,878295900,22050,22050,22050,22050,0
|
||||
20250508,174000,878295900,22050,22050,22050,22050,0
|
||||
20250508,173900,878295900,22050,22050,22050,22050,0
|
||||
20250508,173800,878295900,22050,22050,22050,22050,0
|
||||
20250508,173700,878295900,22050,22050,22050,22050,0
|
||||
20250508,173600,878295900,22050,22050,22050,22050,0
|
||||
20250508,173500,878295900,22050,22050,22050,22050,0
|
||||
20250508,173400,878295900,22050,22050,22050,22050,0
|
||||
20250508,173300,878295900,22050,22050,22050,22050,0
|
||||
20250508,173200,878295900,22050,22050,22050,22050,0
|
||||
20250508,173100,878295900,22050,22050,22050,22050,0
|
||||
20250508,173000,878295900,22050,22050,22050,22050,0
|
||||
20250508,172900,878295900,22050,22050,22050,22050,0
|
||||
20250508,172800,878295900,22050,22050,22050,22050,0
|
||||
20250508,172700,878295900,22050,22050,22050,22050,0
|
||||
20250508,172600,878295900,22050,22050,22050,22050,0
|
||||
20250508,172500,878295900,22050,22050,22050,22050,0
|
||||
20250508,172400,878295900,22050,22050,22050,22050,0
|
||||
20250508,172300,878295900,22050,22050,22050,22050,0
|
||||
20250508,172200,878295900,22050,22050,22050,22050,0
|
||||
20250508,172100,878295900,22050,22050,22050,22050,0
|
||||
20250508,172000,878295900,22050,22050,22050,22050,0
|
||||
20250508,171900,878295900,22050,22050,22050,22050,0
|
||||
20250508,171800,878295900,22050,22050,22050,22050,408
|
||||
20250508,171700,878295900,22050,22050,22050,22050,0
|
||||
20250508,171600,878295900,22050,22050,22050,22050,0
|
||||
20250508,171500,878295900,22050,22050,22050,22050,0
|
||||
20250508,171400,878295900,22050,22050,22050,22050,0
|
||||
20250508,171300,878295900,22050,22050,22050,22050,0
|
||||
20250508,171200,878295900,22050,22050,22050,22050,0
|
||||
20250508,171100,878295900,22050,22050,22050,22050,0
|
||||
20250508,171000,878295900,22050,22050,22050,22050,0
|
||||
20250508,170900,878295900,22050,22050,22050,22050,0
|
||||
20250508,170800,878295900,22050,22050,22050,22050,0
|
||||
20250508,170700,878295900,22050,22050,22050,22050,0
|
||||
20250508,170600,878295900,22050,22050,22050,22050,0
|
||||
20250508,170500,878295900,22050,22050,22050,22050,0
|
||||
20250508,170400,878295900,22050,22050,22050,22050,0
|
||||
20250508,170300,878295900,22050,22050,22050,22050,0
|
||||
20250508,170200,878295900,22050,22050,22050,22050,0
|
||||
20250508,170100,878295900,22050,22050,22050,22050,0
|
||||
20250508,170000,878295900,22050,22050,22050,22050,0
|
||||
20250508,165900,878295900,22050,22050,22050,22050,0
|
||||
20250508,165800,878295900,22050,22050,22050,22050,0
|
||||
20250508,165700,878295900,22050,22050,22050,22050,0
|
||||
20250508,165600,878295900,22050,22050,22050,22050,0
|
||||
20250508,165500,878295900,22050,22050,22050,22050,0
|
||||
20250508,165400,878295900,22050,22050,22050,22050,0
|
||||
20250508,165300,878295900,22050,22050,22050,22050,0
|
||||
20250508,165200,878295900,22050,22050,22050,22050,0
|
||||
20250508,165100,878295900,22050,22050,22050,22050,0
|
||||
20250508,165000,878295900,22050,22050,22050,22050,0
|
||||
20250508,164900,878295900,22050,22050,22050,22050,0
|
||||
20250508,164800,878295900,22050,22050,22050,22050,408
|
||||
20250508,164700,878295900,22050,22050,22050,22050,0
|
||||
20250508,164600,878295900,22050,22050,22050,22050,0
|
||||
20250508,164500,878295900,22050,22050,22050,22050,0
|
||||
20250508,164400,878295900,22050,22050,22050,22050,0
|
||||
20250508,164300,878295900,22050,22050,22050,22050,0
|
||||
20250508,164200,878295900,22050,22050,22050,22050,0
|
||||
20250508,164100,878295900,22050,22050,22050,22050,0
|
||||
20250508,164000,878295900,22050,22050,22050,22050,0
|
||||
20250508,163900,878295900,22050,22050,22050,22050,0
|
||||
20250508,163800,878295900,22050,22050,22050,22050,0
|
||||
20250508,163700,878295900,22050,22050,22050,22050,0
|
||||
20250508,163600,878295900,22050,22050,22050,22050,0
|
||||
20250508,163500,878295900,22050,22050,22050,22050,0
|
||||
20250508,163400,878295900,22050,22050,22050,22050,0
|
||||
20250508,163300,878295900,22050,22050,22050,22050,0
|
||||
20250508,163200,878295900,22050,22050,22050,22050,0
|
||||
20250508,163100,878295900,22050,22050,22050,22050,0
|
||||
20250508,163000,878295900,22050,22050,22050,22050,0
|
||||
20250508,162900,878295900,22050,22050,22050,22050,0
|
||||
20250508,162800,878295900,22050,22050,22050,22050,0
|
||||
20250508,162700,878295900,22050,22050,22050,22050,0
|
||||
20250508,162600,878295900,22050,22050,22050,22050,0
|
||||
20250508,162500,878295900,22050,22050,22050,22050,0
|
||||
20250508,162400,878295900,22050,22050,22050,22050,0
|
||||
20250508,162300,878295900,22050,22050,22050,22050,0
|
||||
20250508,162200,878295900,22050,22050,22050,22050,0
|
||||
20250508,162100,878295900,22050,22050,22050,22050,0
|
||||
20250508,162000,878295900,22050,22050,22050,22050,0
|
||||
20250508,161900,878295900,22050,22050,22050,22050,0
|
||||
20250508,161800,878295900,22050,22050,22050,22050,408
|
||||
20250508,161700,878295900,22050,22050,22050,22050,0
|
||||
20250508,161600,878295900,22050,22050,22050,22050,0
|
||||
20250508,161500,878295900,22050,22050,22050,22050,0
|
||||
20250508,161400,878295900,22050,22050,22050,22050,0
|
||||
20250508,161300,878295900,22050,22050,22050,22050,0
|
||||
20250508,161200,878295900,22050,22050,22050,22050,0
|
||||
20250508,161100,878295900,22050,22050,22050,22050,0
|
||||
20250508,161000,878295900,22050,22050,22050,22050,0
|
||||
20250508,160900,878295900,22050,22050,22050,22050,0
|
||||
20250508,160800,878295900,22050,22050,22050,22050,0
|
||||
20250508,160700,878295900,22050,22050,22050,22050,0
|
||||
20250508,160600,878295900,22050,22050,22050,22050,0
|
||||
20250508,160500,878295900,22050,22050,22050,22050,0
|
||||
20250508,160400,878295900,22050,22050,22050,22050,0
|
||||
20250508,160300,878295900,22050,22050,22050,22050,0
|
||||
20250508,160200,878295900,22050,22050,22050,22050,0
|
||||
20250508,160100,878295900,22050,22050,22050,22050,0
|
||||
20250508,160000,878295900,22050,22050,22050,22050,0
|
||||
20250508,155900,878295900,22050,22050,22050,22050,0
|
||||
20250508,155800,878295900,22050,22050,22050,22050,0
|
||||
20250508,155700,878295900,22050,22050,22050,22050,0
|
||||
20250508,155600,878295900,22050,22050,22050,22050,0
|
||||
20250508,155500,878295900,22050,22050,22050,22050,0
|
||||
20250508,155400,878295900,22050,22050,22050,22050,0
|
||||
20250508,155300,878295900,22050,22050,22050,22050,0
|
||||
20250508,155200,878295900,22050,22050,22050,22050,0
|
||||
20250508,155100,878295900,22050,22050,22050,22050,0
|
||||
20250508,155000,878295900,22050,22050,22050,22050,0
|
||||
20250508,154900,878295900,22050,22050,22050,22050,0
|
||||
20250508,154800,878295900,22050,22050,22050,22050,408
|
||||
20250508,154700,878295900,22050,22050,22050,22050,0
|
||||
20250508,154600,878295900,22050,22050,22050,22050,0
|
||||
20250508,154500,878295900,22050,22050,22050,22050,0
|
||||
20250508,154400,878295900,22050,22050,22050,22050,0
|
||||
20250508,154300,878295900,22050,22050,22050,22050,0
|
||||
20250508,154200,878295900,22050,22050,22050,22050,0
|
||||
20250508,154100,878295900,22050,22050,22050,22050,0
|
||||
20250508,154000,878295900,22050,22050,22050,22050,0
|
||||
20250508,153900,878295900,22050,22050,22050,22050,0
|
||||
20250508,153800,878295900,22050,22050,22050,22050,0
|
||||
20250508,153700,878295900,22050,22050,22050,22050,0
|
||||
20250508,153600,878295900,22050,22050,22050,22050,0
|
||||
20250508,153500,878295900,22050,22050,22050,22050,0
|
||||
20250508,153400,878295900,22050,22050,22050,22050,0
|
||||
20250508,153300,878295900,22050,22050,22050,22050,0
|
||||
20250508,153200,878295900,22050,22050,22050,22050,0
|
||||
20250508,153100,878295900,22050,22050,22050,22050,0
|
||||
20250508,153000,878295900,22050,22050,22050,22050,408
|
||||
20250508,152900,869299500,22050,22050,22050,22050,0
|
||||
20250508,152800,869299500,22050,22050,22050,22050,0
|
||||
20250508,152700,869299500,22050,22050,22050,22050,0
|
||||
20250508,152600,869299500,22050,22050,22050,22050,0
|
||||
20250508,152500,869299500,22050,22050,22050,22050,0
|
||||
20250508,152400,869299500,22050,22050,22050,22050,0
|
||||
20250508,152300,869299500,22050,22050,22050,22050,0
|
||||
20250508,152200,869299500,22050,22050,22050,22050,0
|
||||
20250508,152100,869299500,22050,22050,22050,22050,0
|
||||
20250508,152000,869299500,22050,22050,22050,22050,0
|
||||
20250508,151900,869299500,22050,22000,22050,21950,58
|
||||
20250508,151800,868021900,22025,22000,22025,22000,47
|
||||
20250508,151700,866987825,22025,22000,22025,22000,24
|
||||
20250508,151600,866459800,22000,22000,22000,22000,3
|
||||
20250508,151500,866393800,22050,21950,22050,21950,245
|
||||
20250508,151400,861005950,22000,22000,22000,22000,38
|
||||
20250508,151300,860169950,22000,22000,22000,22000,701
|
||||
20250508,151200,844747950,22000,22000,22000,21950,541
|
||||
20250508,151100,832846100,22000,22000,22000,22000,100
|
||||
20250508,151000,830646100,22000,21950,22000,21950,154
|
||||
20250508,150900,827259675,22000,21950,22000,21950,23
|
||||
20250508,150800,826754600,22000,21975,22000,21950,58
|
||||
20250508,150700,825481175,21975,21975,21975,21975,0
|
||||
20250508,150600,825481175,21975,21975,21975,21950,29
|
||||
20250508,150500,824844550,21950,21950,21950,21950,0
|
||||
20250508,150400,824844550,21950,21950,21950,21950,32
|
||||
20250508,150300,824142150,22000,21975,22000,21975,14
|
||||
20250508,150200,823834225,21950,21950,21950,21950,30
|
||||
20250508,150100,823175725,21950,21950,21950,21950,0
|
||||
20250508,150000,823175725,21950,22000,22000,21950,6
|
||||
20250508,145900,823043925,22000,21950,22000,21950,18
|
||||
20250508,145800,822648100,21975,21950,22000,21950,48
|
||||
20250508,145700,821593225,22000,21950,22000,21950,9
|
||||
20250508,145600,821395400,22000,21975,22000,21975,431
|
||||
20250508,145500,811913475,21950,21950,21950,21950,305
|
||||
20250508,145400,805218725,22000,22000,22000,22000,0
|
||||
20250508,145300,805218725,22000,21975,22000,21950,39
|
||||
20250508,145200,804360925,21950,21950,21950,21950,0
|
||||
20250508,145100,804360925,21950,21975,22000,21950,74
|
||||
20250508,145000,802733175,21950,21950,21950,21950,0
|
||||
20250508,144900,802733175,21950,21950,21950,21950,3
|
||||
20250508,144800,802667325,22000,21975,22000,21975,8
|
||||
20250508,144700,802491350,21950,21975,22000,21950,90
|
||||
20250508,144600,800511575,22000,21975,22000,21975,27
|
||||
20250508,144500,799917600,22000,21975,22000,21950,154
|
||||
20250508,144400,796529775,21950,21950,21950,21950,0
|
||||
20250508,144300,796529775,21950,21975,22000,21950,105
|
||||
20250508,144200,794219975,22000,21975,22000,21975,647
|
||||
20250508,144100,779986025,21950,21950,21950,21950,16
|
||||
20250508,144000,779634825,21950,22000,22000,21950,12
|
||||
20250508,143900,779370975,22000,21925,22000,21900,965
|
||||
20250508,143800,758185650,21950,21925,21950,21900,260
|
||||
20250508,143700,752491225,21950,21900,21950,21900,45
|
||||
20250508,143600,751505625,21950,21900,21950,21900,17
|
||||
20250508,143500,751133200,21950,21925,21950,21925,2
|
||||
20250508,143400,751089325,21950,21950,21950,21900,14
|
||||
20250508,143300,750782200,21950,21900,21950,21900,102
|
||||
20250508,143200,748548325,21950,21925,21950,21900,7
|
||||
20250508,143100,748394900,21950,21900,21950,21900,17
|
||||
20250508,143000,748022525,21900,21925,21950,21900,5
|
||||
20250508,142900,747912950,21950,21925,21950,21925,160
|
||||
20250508,142800,744400975,21900,21900,21900,21850,11
|
||||
20250508,142700,744160275,21900,21875,21900,21875,17
|
||||
20250508,142600,743788000,21875,21875,21900,21875,76
|
||||
20250508,142500,742123650,21875,21875,21875,21875,1
|
||||
20250508,142400,742101775,21850,21850,21850,21850,4
|
||||
20250508,142300,742014375,21900,21875,21900,21875,2
|
||||
20250508,142200,741970600,21850,21950,21950,21750,3037
|
||||
20250508,142100,675820225,21950,21950,21950,21800,4021
|
||||
20250508,142000,587801275,21950,21950,21950,21950,15
|
||||
20250508,141900,587472025,21950,21950,21950,21950,190
|
||||
20250508,141800,583301525,21950,21950,21950,21950,6
|
||||
20250508,141700,583169825,21950,21950,21950,21950,15
|
||||
20250508,141600,582840575,21975,21950,21975,21950,11
|
||||
20250508,141500,582599000,21950,21975,21975,21950,11
|
||||
20250508,141400,582357525,21950,21950,21975,21950,13
|
||||
20250508,141300,582072150,21950,21950,21950,21950,9
|
||||
20250508,141200,581874600,21950,21950,21950,21950,6
|
||||
20250508,141100,581742900,21950,21950,21950,21950,12
|
||||
20250508,141000,581479500,21950,21975,21975,21950,9
|
||||
20250508,140900,581281875,21950,21950,21950,21950,35
|
||||
20250508,140800,580513625,21950,21950,21950,21950,2
|
||||
20250508,140700,580469725,21950,21950,21950,21950,6
|
||||
20250508,140600,580338025,21950,21950,21950,21950,6
|
||||
20250508,140500,580206325,21950,21950,21950,21925,263
|
||||
20250508,140400,574433600,21950,21950,21950,21950,4
|
||||
20250508,140300,574345800,21950,21950,21950,21950,2
|
||||
20250508,140200,574301900,21950,21950,21950,21950,6
|
||||
20250508,140100,574170200,21950,21950,21950,21925,136
|
||||
20250508,140000,571185075,21975,21950,21975,21950,13
|
||||
20250508,135900,570899700,21950,21950,21950,21950,1
|
||||
20250508,135800,570877750,21950,21950,21950,21925,140
|
||||
20250508,135700,567804850,21950,21950,21950,21950,104
|
||||
20250508,135600,565522050,21950,21975,21975,21925,154
|
||||
20250508,135500,562141800,21950,21950,21950,21950,2
|
||||
20250508,135400,562097900,21950,21950,21950,21950,6
|
||||
20250508,135300,561966200,21950,21950,21950,21900,804
|
||||
20250508,135200,544331000,21950,21950,21950,21950,112
|
||||
20250508,135100,541872600,21950,21950,21950,21950,11
|
||||
20250508,135000,541631150,21950,21950,21950,21950,10
|
||||
20250508,134900,541411650,21950,21950,21950,21950,10
|
||||
20250508,134800,541192150,21950,21950,21950,21950,14
|
||||
20250508,134700,540884850,21950,21950,21950,21950,8
|
||||
20250508,134600,540709250,21950,21950,21950,21950,7
|
||||
20250508,134500,540555600,21950,21950,21950,21950,26
|
||||
20250508,134400,539984900,21950,21950,21950,21950,28
|
||||
20250508,134300,539370300,21950,21950,21950,21950,33
|
||||
20250508,134200,538645950,21950,21950,21950,21950,10
|
||||
20250508,134100,538426450,21950,21950,21950,21950,10
|
||||
20250508,134000,538206950,21950,21950,21950,21950,10
|
||||
20250508,133900,537987450,21950,21950,21950,21950,13
|
||||
20250508,133800,537702100,21950,21950,21950,21950,14
|
||||
20250508,133700,537394800,21950,21950,21950,21950,18
|
||||
20250508,133600,536999700,21950,21950,21950,21950,12
|
||||
20250508,133500,536736300,21950,21950,21950,21950,3
|
||||
20250508,133400,536670450,21950,21950,21950,21950,11
|
||||
20250508,133300,536429000,21950,21950,21950,21950,18
|
||||
20250508,133200,536033900,21950,21950,21950,21950,0
|
||||
20250508,133100,536033900,21950,21950,21950,21950,14
|
||||
20250508,133000,535726600,21950,21950,21950,21950,230
|
||||
20250508,132900,530678100,21950,21950,21950,21950,32
|
||||
20250508,132800,529975700,21950,21950,21950,21950,6
|
||||
20250508,132700,529844000,21950,21950,21950,21950,0
|
||||
20250508,132600,529844000,21950,21950,21950,21950,11
|
||||
20250508,132500,529602550,21950,21950,21950,21950,0
|
||||
20250508,132400,529602550,21950,21950,21950,21950,3
|
||||
20250508,132300,529536700,21950,21950,21950,21950,3
|
||||
20250508,132200,529470850,21950,21950,21950,21950,10
|
||||
20250508,132100,529251350,21950,21950,21950,21950,3
|
||||
20250508,132000,529185500,21950,21950,21950,21950,3
|
||||
20250508,131900,529119650,21950,21950,21950,21950,444
|
||||
20250508,131800,519373850,21950,21975,21975,21950,23
|
||||
20250508,131700,518868700,21950,21950,21950,21950,11
|
||||
20250508,131600,518627250,21950,21950,21950,21950,0
|
||||
20250508,131500,518627250,21950,21950,21950,21950,14
|
||||
20250508,131400,518319950,21950,21950,21950,21950,3
|
||||
20250508,131300,518254100,21950,21950,21950,21950,723
|
||||
20250508,131200,502384250,21950,21950,21950,21950,12
|
||||
20250508,131100,502120850,22000,21975,22000,21975,10
|
||||
20250508,131000,501900950,21950,21950,21950,21950,11
|
||||
20250508,130900,501659500,22000,22000,22000,22000,0
|
||||
20250508,130800,501659500,22000,21975,22000,21975,27
|
||||
20250508,130700,501065700,21950,21950,21950,21950,12
|
||||
20250508,130600,500802300,21950,21950,21950,21950,0
|
||||
20250508,130500,500802300,21950,21950,21950,21950,5
|
||||
20250508,130400,500692550,21950,21950,21950,21950,0
|
||||
20250508,130300,500692550,21950,21950,21950,21950,0
|
||||
20250508,130200,500692550,21950,21950,21950,21950,0
|
||||
20250508,130100,500692550,21950,21950,22000,21950,643
|
||||
20250508,130000,486576800,22000,22000,22000,22000,0
|
||||
20250508,125900,486576800,22000,22000,22000,22000,0
|
||||
20250508,125800,486576800,22000,22000,22000,22000,1
|
||||
20250508,125700,486554800,21950,21950,21950,21950,1
|
||||
20250508,125600,486532850,21950,21950,21950,21950,3
|
||||
20250508,125500,486467000,22000,22000,22000,22000,89
|
||||
20250508,125400,484509000,22000,22000,22000,22000,0
|
||||
20250508,125300,484509000,22000,22000,22000,22000,35
|
||||
20250508,125200,483739000,21950,21950,21950,21950,0
|
||||
20250508,125100,483739000,21950,21950,21950,21950,14
|
||||
20250508,125000,483431700,21950,21950,21950,21950,0
|
||||
20250508,124900,483431700,21950,22000,22000,21950,20
|
||||
20250508,124800,482992650,22000,22000,22000,22000,0
|
||||
20250508,124700,482992650,22000,22000,22000,22000,0
|
||||
20250508,124600,482992650,22000,22000,22000,22000,0
|
||||
20250508,124500,482992650,22000,21950,22000,21950,56
|
||||
20250508,124400,481762650,22000,22000,22000,22000,0
|
||||
20250508,124300,481762650,22000,22000,22000,22000,0
|
||||
20250508,124200,481762650,22000,22000,22000,22000,0
|
||||
20250508,124100,481762650,22000,22000,22000,22000,0
|
||||
20250508,124000,481762650,22000,22000,22000,22000,0
|
||||
20250508,123900,481762650,22000,22000,22000,22000,0
|
||||
20250508,123800,481762650,22000,22000,22000,22000,32
|
||||
20250508,123700,481058650,21950,21950,21950,21950,9
|
||||
20250508,123600,480861100,21950,21950,21950,21950,0
|
||||
20250508,123500,480861100,21950,21950,21950,21950,23
|
||||
20250508,123400,480356250,21950,21950,21950,21950,0
|
||||
20250508,123300,480356250,21950,21950,21950,21950,9
|
||||
20250508,123200,480158700,22000,22000,22000,22000,0
|
||||
20250508,123100,480158700,22000,22000,22000,22000,1
|
||||
20250508,123000,480136700,22000,22000,22000,22000,0
|
||||
20250508,122900,480136700,22000,22000,22000,22000,0
|
||||
20250508,122800,480136700,22000,22000,22000,22000,0
|
||||
20250508,122700,480136700,22000,22000,22000,22000,0
|
||||
20250508,122600,480136700,22000,22000,22000,22000,1
|
||||
20250508,122500,480114700,22000,22000,22000,22000,0
|
||||
20250508,122400,480114700,22000,22000,22000,22000,0
|
||||
20250508,122300,480114700,22000,22000,22000,22000,0
|
||||
20250508,122200,480114700,22000,22000,22000,22000,4
|
||||
20250508,122100,480026700,22000,22000,22000,22000,0
|
||||
20250508,122000,480026700,22000,22000,22000,22000,0
|
||||
20250508,121900,480026700,22000,22000,22000,22000,1
|
||||
20250508,121800,480004700,22000,22000,22000,22000,0
|
||||
20250508,121700,480004700,22000,22000,22000,22000,15
|
||||
20250508,121600,479674700,22000,21950,22000,21950,126
|
||||
20250508,121500,476907700,21950,21950,21950,21950,5
|
||||
20250508,121400,476797950,22000,22000,22000,22000,0
|
||||
20250508,121300,476797950,22000,22000,22000,22000,24
|
||||
20250508,121200,476269950,22000,22000,22000,22000,0
|
||||
20250508,121100,476269950,22000,22000,22000,22000,29
|
||||
20250508,121000,475631950,22000,22000,22000,22000,0
|
||||
20250508,120900,475631950,22000,22000,22000,22000,0
|
||||
20250508,120800,475631950,22000,22000,22000,22000,54
|
||||
20250508,120700,474443950,22000,22000,22000,22000,0
|
||||
20250508,120600,474443950,22000,22000,22000,22000,0
|
||||
20250508,120500,474443950,22000,22000,22000,22000,0
|
||||
20250508,120400,474443950,22000,22000,22000,22000,0
|
||||
20250508,120300,474443950,22000,22000,22000,22000,0
|
||||
20250508,120200,474443950,22000,22000,22000,22000,0
|
||||
20250508,120100,474443950,22000,22000,22000,22000,25
|
||||
20250508,120000,473893950,22000,21950,22000,21950,103
|
||||
20250508,115900,471628000,22000,22000,22000,22000,36
|
||||
20250508,115800,470836000,22000,22000,22000,22000,2
|
||||
20250508,115700,470792000,22000,22000,22000,22000,3
|
||||
20250508,115600,470726000,22000,22000,22000,22000,0
|
||||
20250508,115500,470726000,22000,22000,22000,22000,3
|
||||
20250508,115400,470660000,22050,22000,22050,22000,17
|
||||
20250508,115300,470285300,22000,22000,22000,22000,0
|
||||
20250508,115200,470285300,22000,22000,22000,22000,2
|
||||
20250508,115100,470241300,22000,22000,22000,22000,49
|
||||
20250508,115000,469163300,22000,22000,22000,22000,0
|
||||
20250508,114900,469163300,22000,22000,22000,22000,3
|
||||
20250508,114800,469097300,22000,22000,22000,22000,3
|
||||
20250508,114700,469031300,22000,22000,22000,22000,0
|
||||
20250508,114600,469031300,22000,22000,22000,22000,3
|
||||
20250508,114500,468965300,22000,22000,22000,22000,3
|
||||
20250508,114400,468899300,22000,22000,22000,22000,0
|
||||
20250508,114300,468899300,22000,22000,22050,22000,11
|
||||
20250508,114200,468657150,22050,22050,22050,22050,10
|
||||
20250508,114100,468436650,22050,22050,22050,22050,0
|
||||
20250508,114000,468436650,22050,22000,22050,22000,60
|
||||
20250508,113900,467116600,21950,22000,22000,21950,283
|
||||
20250508,113800,460890700,22000,22000,22000,22000,0
|
||||
20250508,113700,460890700,22000,22000,22000,22000,0
|
||||
20250508,113600,460890700,22000,22000,22000,22000,0
|
||||
20250508,113500,460890700,22000,22000,22000,22000,336
|
||||
20250508,113400,453498700,22000,22000,22000,22000,0
|
||||
20250508,113300,453498700,22000,22000,22000,22000,0
|
||||
20250508,113200,453498700,22000,22000,22000,22000,0
|
||||
20250508,113100,453498700,22000,22000,22000,22000,20
|
||||
20250508,113000,453058700,21950,21950,21950,21950,1
|
||||
20250508,112900,453036750,22000,22000,22000,22000,2
|
||||
20250508,112800,452992750,22000,22000,22000,22000,1
|
||||
20250508,112700,452970750,22000,22000,22000,22000,10
|
||||
20250508,112600,452750750,22000,22000,22000,22000,0
|
||||
20250508,112500,452750750,22000,22000,22000,22000,50
|
||||
20250508,112400,451650750,22000,22000,22000,22000,1
|
||||
20250508,112300,451628750,22000,22000,22000,22000,157
|
||||
20250508,112200,448174750,22000,22000,22000,22000,3
|
||||
20250508,112100,448108750,22050,22000,22050,22000,23
|
||||
20250508,112000,447601950,22000,22000,22000,22000,1
|
||||
20250508,111900,447579950,22000,22050,22050,22000,4
|
||||
20250508,111800,447491900,22000,22000,22000,22000,3
|
||||
20250508,111700,447425900,22000,22000,22000,22000,0
|
||||
20250508,111600,447425900,22000,22050,22050,22000,8
|
||||
20250508,111500,447249650,22000,22000,22000,22000,2
|
||||
20250508,111400,447205650,22000,22000,22000,22000,12
|
||||
20250508,111300,446941650,22000,22000,22000,22000,700
|
||||
20250508,111200,431541650,21950,21950,21950,21950,0
|
||||
20250508,111100,431541650,21950,21950,21950,21950,0
|
||||
20250508,111000,431541650,21950,21950,21950,21950,0
|
||||
20250508,110900,431541650,21950,21950,21950,21950,0
|
||||
20250508,110800,431541650,21950,21950,21950,21950,0
|
||||
20250508,110700,431541650,21950,21950,21950,21950,0
|
||||
20250508,110600,431541650,21950,21950,21950,21950,0
|
||||
20250508,110500,431541650,21950,21950,21950,21950,0
|
||||
20250508,110400,431541650,21950,21950,21950,21950,1
|
||||
20250508,110300,431519700,21950,21950,21950,21950,0
|
||||
20250508,110200,431519700,21950,21950,21950,21950,403
|
||||
20250508,110100,422673850,22000,22000,22000,22000,11
|
||||
20250508,110000,422431850,22000,22000,22000,22000,0
|
||||
20250508,105900,422431850,22000,22000,22000,22000,1704
|
||||
20250508,105800,384943850,22000,22000,22000,22000,1903
|
||||
20250508,105700,343077850,22050,22050,22050,22050,603
|
||||
20250508,105600,329781700,22050,22050,22050,22050,0
|
||||
20250508,105500,329781700,22050,22050,22050,22050,0
|
||||
20250508,105400,329781700,22050,22050,22050,22050,0
|
||||
20250508,105300,329781700,22050,22050,22050,22000,2874
|
||||
20250508,105200,266492600,22050,22050,22050,22050,0
|
||||
20250508,105100,266492600,22050,22050,22050,22050,0
|
||||
20250508,105000,266492600,22050,22050,22050,22050,235
|
||||
20250508,104900,261310850,22050,22050,22050,22050,4
|
||||
20250508,104800,261222650,22050,22050,22050,22050,29
|
||||
20250508,104700,260583200,22000,22050,22050,22000,125
|
||||
20250508,104600,257827600,22050,22050,22050,22050,104
|
||||
20250508,104500,255534400,22050,22050,22050,22050,3
|
||||
20250508,104400,255468250,22050,22050,22050,22050,16
|
||||
20250508,104300,255115450,22050,22050,22050,22050,0
|
||||
20250508,104200,255115450,22050,22050,22050,22050,3
|
||||
20250508,104100,255049300,22050,22050,22050,22050,16
|
||||
20250508,104000,254696500,22050,22050,22050,22050,1
|
||||
20250508,103900,254674450,22100,22100,22100,22050,6
|
||||
20250508,103800,254542000,22050,22050,22050,22050,2
|
||||
20250508,103700,254497900,22050,22050,22050,22050,0
|
||||
20250508,103600,254497900,22050,22050,22050,22050,3
|
||||
20250508,103500,254431750,22050,22050,22050,22050,4
|
||||
20250508,103400,254343550,22050,22050,22050,22050,7
|
||||
20250508,103300,254189200,22050,22050,22050,22050,3
|
||||
20250508,103200,254123050,22050,22050,22050,22050,12
|
||||
20250508,103100,253858450,22050,22050,22050,22050,0
|
||||
20250508,103000,253858450,22050,22050,22050,22050,3
|
||||
20250508,102900,253792300,22050,22050,22050,22050,63
|
||||
20250508,102800,252403150,22050,22050,22050,22050,3
|
||||
20250508,102700,252337000,22050,22050,22050,22050,584
|
||||
20250508,102600,239459800,22050,22050,22050,22050,160
|
||||
20250508,102500,235931800,22100,22100,22100,22100,29
|
||||
20250508,102400,235290900,22100,22100,22100,22100,15
|
||||
20250508,102300,234959400,22100,22100,22100,22100,0
|
||||
20250508,102200,234959400,22100,22100,22100,22050,499
|
||||
20250508,102100,223932350,22050,22100,22100,22050,130
|
||||
20250508,102000,221060150,22100,22100,22100,22100,0
|
||||
20250508,101900,221060150,22100,22100,22100,22100,0
|
||||
20250508,101800,221060150,22100,22100,22100,22100,14
|
||||
20250508,101700,220750750,22100,22100,22100,22100,0
|
||||
20250508,101600,220750750,22100,22100,22100,22100,0
|
||||
20250508,101500,220750750,22100,22100,22100,22100,0
|
||||
20250508,101400,220750750,22100,22050,22100,22050,23
|
||||
20250508,101300,220242800,22100,22100,22100,22100,4
|
||||
20250508,101200,220154400,22100,22100,22100,22100,0
|
||||
20250508,101100,220154400,22100,22050,22100,22050,15
|
||||
20250508,101000,219823600,22050,22050,22050,22050,0
|
||||
20250508,100900,219823600,22050,22050,22050,22050,8
|
||||
20250508,100800,219647200,22050,22025,22050,22025,50
|
||||
20250508,100700,218544950,22050,22050,22050,22050,40
|
||||
20250508,100600,217662950,22050,22050,22050,22050,5
|
||||
20250508,100500,217552700,22050,22050,22050,22050,11
|
||||
20250508,100400,217310150,22050,22050,22050,22050,3
|
||||
20250508,100300,217244000,22050,22050,22050,22050,8
|
||||
20250508,100200,217067600,22050,22050,22050,22050,11
|
||||
20250508,100100,216825050,22050,22050,22050,22050,68
|
||||
20250508,100000,215325650,22050,22000,22050,22000,15
|
||||
20250508,095900,214995600,22000,22000,22000,22000,0
|
||||
20250508,095800,214995600,22000,22000,22000,22000,0
|
||||
20250508,095700,214995600,22000,21950,22000,21900,1097
|
||||
20250508,095600,190956300,22000,21950,22000,21950,33
|
||||
20250508,095500,190230500,22000,22000,22000,22000,44
|
||||
20250508,095400,189262500,22000,22000,22000,22000,56
|
||||
20250508,095300,188030500,22000,22050,22050,22000,12
|
||||
20250508,095200,187766050,22050,22050,22050,22050,81
|
||||
20250508,095100,185980000,22000,22000,22000,22000,5
|
||||
20250508,095000,185870000,22000,22000,22000,22000,3
|
||||
20250508,094900,185804000,22050,22050,22050,22050,107
|
||||
20250508,094800,183444650,22050,22050,22050,22050,61
|
||||
20250508,094700,182099600,22100,22050,22100,22050,29
|
||||
20250508,094600,181459750,22050,22050,22050,22050,3
|
||||
20250508,094500,181393600,22050,22050,22050,22050,3
|
||||
20250508,094400,181327450,22050,22050,22050,22050,64
|
||||
20250508,094300,179916250,22050,22100,22100,22050,3
|
||||
20250508,094200,179850050,22100,22050,22100,22050,7
|
||||
20250508,094100,179695500,22050,22100,22100,22050,76
|
||||
20250508,094000,178016150,22100,22100,22100,22100,42
|
||||
20250508,093900,177087950,22100,22050,22100,22050,74
|
||||
20250508,093800,175452750,22050,22050,22050,22050,28
|
||||
20250508,093700,174835350,22050,22050,22050,22000,332
|
||||
20250508,093600,167515000,22100,22100,22100,22100,0
|
||||
20250508,093500,167515000,22100,22100,22100,22100,20
|
||||
20250508,093400,167073000,22100,22100,22100,22100,178
|
||||
20250508,093300,163139200,22100,22100,22100,22100,40
|
||||
20250508,093200,162255200,22150,22100,22150,22100,168
|
||||
20250508,093100,158537550,22050,22100,22100,22050,38
|
||||
20250508,093000,157698150,22050,22050,22050,22050,201
|
||||
20250508,092900,153266100,22050,22050,22050,22050,344
|
||||
20250508,092800,145680900,22050,22000,22150,22000,1670
|
||||
20250508,092700,108878100,22000,22000,22100,22000,1644
|
||||
20250508,092600,72697600,22000,22000,22000,22000,5
|
||||
20250508,092500,72587600,22000,22000,22000,22000,0
|
||||
20250508,092400,72587600,22000,22000,22000,22000,0
|
||||
20250508,092300,72587600,22000,22000,22000,21950,257
|
||||
20250508,092200,66938050,22000,22000,22000,22000,111
|
||||
20250508,092100,64496050,22050,22050,22050,22050,40
|
||||
20250508,092000,63614050,22050,22050,22050,22050,0
|
||||
20250508,091900,63614050,22050,22050,22050,22050,70
|
||||
20250508,091800,62070550,22000,22000,22000,22000,20
|
||||
20250508,091700,61630550,22050,22050,22050,22050,82
|
||||
20250508,091600,59822450,22050,22050,22050,22050,85
|
||||
20250508,091500,57948200,22050,22000,22050,22000,56
|
||||
20250508,091400,56713550,22050,22000,22050,22000,11
|
||||
20250508,091300,56471450,22100,22050,22100,22000,18
|
||||
20250508,091200,56074600,22000,22000,22050,22000,38
|
||||
20250508,091100,55238450,22050,22100,22100,22050,13
|
||||
20250508,091000,54951700,22100,22100,22100,22100,3
|
||||
20250508,090900,54885400,22100,22000,22100,21800,938
|
||||
20250508,090800,34363350,22000,22100,22100,22000,64
|
||||
20250508,090700,32950150,22000,22000,22100,22000,11
|
||||
20250508,090600,32707700,22050,22050,22100,22000,38
|
||||
20250508,090500,31870100,22100,22100,22100,22100,3
|
||||
20250508,090400,31803800,21950,22100,22100,21950,6
|
||||
20250508,090300,31671650,22100,22100,22100,21950,7
|
||||
20250508,090200,31517400,22100,21950,22100,21950,6
|
||||
20250508,090100,31385250,22100,22000,22100,22000,34
|
||||
20250508,090000,30637050,22000,21800,22000,21800,1405
|
||||
|
Reference in New Issue
Block a user