Update 2025-05-08 2733 candle_min
This commit is contained in:
567
003570/min/candle-20250508.csv
Normal file
567
003570/min/candle-20250508.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,182400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,182300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,182200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,182100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,182000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,181000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,180000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,175400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,175000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,174000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,173000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,172400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,172000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,171000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,170000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,165400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,165000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,164000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,163000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,162400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,162000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,161000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,160000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155500,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,155400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,155000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,154000,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153900,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153800,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153700,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153600,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153500,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153400,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153300,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153200,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153100,7597769550,36300,36300,36300,36300,0
|
||||
20250508,153000,7597769550,36300,36300,36300,36300,1737
|
||||
20250508,152900,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152800,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152700,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152600,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152500,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152400,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152300,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152200,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152100,7534716450,36000,36000,36000,36000,0
|
||||
20250508,152000,7534716450,36000,36000,36000,36000,0
|
||||
20250508,151900,7534716450,36000,35900,36100,35900,188
|
||||
20250508,151800,7527944550,35900,35900,36050,35850,86
|
||||
20250508,151700,7524854700,35850,35900,35900,35850,112
|
||||
20250508,151600,7520834050,36000,35900,36000,35850,909
|
||||
20250508,151500,7488209150,35900,35850,36000,35850,1364
|
||||
20250508,151400,7439233250,35850,35850,35850,35800,181
|
||||
20250508,151300,7432745800,36000,35800,36000,35750,338
|
||||
20250508,151200,7420629650,35750,35800,35850,35750,157
|
||||
20250508,151100,7415010400,35800,35850,35850,35800,792
|
||||
20250508,151000,7386625450,35850,35800,35900,35800,292
|
||||
20250508,150900,7376156300,35800,35800,35900,35800,233
|
||||
20250508,150800,7367803050,35750,35800,35900,35750,386
|
||||
20250508,150700,7353965750,35800,35750,35850,35750,294
|
||||
20250508,150600,7343447725,35750,35750,35750,35600,773
|
||||
20250508,150500,7315860675,35750,35800,35850,35750,298
|
||||
20250508,150400,7305192425,35800,35750,35800,35750,210
|
||||
20250508,150300,7297682475,35750,35850,35850,35600,1365
|
||||
20250508,150200,7248877075,35850,35900,35950,35850,464
|
||||
20250508,150100,7232223275,35900,36100,36150,35900,1242
|
||||
20250508,150000,7187504175,36100,36150,36150,36100,507
|
||||
20250508,145900,7169195825,36150,36100,36150,36050,481
|
||||
20250508,145800,7151829725,36150,36050,36150,36050,551
|
||||
20250508,145700,7131942775,36000,35950,36050,35950,1230
|
||||
20250508,145600,7087667275,36000,35950,36000,35900,1602
|
||||
20250508,145500,7030031775,35950,36050,36050,35950,912
|
||||
20250508,145400,6997211975,36050,35950,36250,35950,1194
|
||||
20250508,145300,6954141025,35950,36050,36050,35900,815
|
||||
20250508,145200,6924817175,36000,35900,36000,35900,180
|
||||
20250508,145100,6918350125,35900,35850,35900,35850,414
|
||||
20250508,145000,6903494875,35850,35900,35900,35800,635
|
||||
20250508,144900,6880728975,35850,35650,35850,35650,627
|
||||
20250508,144800,6858312425,35650,35600,35700,35550,751
|
||||
20250508,144700,6831546675,35600,35900,35900,35500,2655
|
||||
20250508,144600,6737026475,35900,35950,36050,35650,2711
|
||||
20250508,144500,6639975425,35900,35900,35950,35900,668
|
||||
20250508,144400,6615971275,35950,36000,36000,35900,782
|
||||
20250508,144300,6587871275,36050,36200,36200,36000,1952
|
||||
20250508,144200,6517460225,36150,36450,36450,36100,2600
|
||||
20250508,144100,6423057625,36450,36500,36550,36400,1232
|
||||
20250508,144000,6378135025,36500,36550,36600,36500,228
|
||||
20250508,143900,6369798775,36550,36650,36750,36500,1770
|
||||
20250508,143800,6305038575,36600,36850,36850,36600,2113
|
||||
20250508,143700,6227325025,36850,36800,36850,36800,96
|
||||
20250508,143600,6223788325,36800,36950,36950,36800,2029
|
||||
20250508,143500,6148906275,36950,36900,36950,36900,1300
|
||||
20250508,143400,6100933875,36950,36950,36950,36900,313
|
||||
20250508,143300,6089379850,36900,36900,36950,36900,1556
|
||||
20250508,143200,6031963150,36900,36900,36950,36850,2612
|
||||
20250508,143100,5935592200,36900,36950,36950,36900,189
|
||||
20250508,143000,5928609300,36950,37000,37000,36900,1264
|
||||
20250508,142900,5881914600,36950,36950,37000,36950,288
|
||||
20250508,142800,5871260900,36950,37000,37000,36950,411
|
||||
20250508,142700,5856058750,36950,36950,37000,36950,405
|
||||
20250508,142600,5841085950,37000,37000,37000,36950,1008
|
||||
20250508,142500,5803829200,37000,36900,37050,36900,5206
|
||||
20250508,142400,5611238150,36950,36900,36950,36900,137
|
||||
20250508,142300,5606177650,36900,36900,36950,36900,114
|
||||
20250508,142200,5601969050,36900,36950,36950,36900,1684
|
||||
20250508,142100,5539826850,36950,36950,36950,36900,293
|
||||
20250508,142000,5529002900,36900,36950,36950,36900,1227
|
||||
20250508,141900,5483683600,36900,36800,36950,36800,3112
|
||||
20250508,141800,5368880050,36800,36750,36800,36750,744
|
||||
20250508,141700,5341529850,36800,36850,36850,36800,1128
|
||||
20250508,141600,5300016000,36850,36800,36850,36800,222
|
||||
20250508,141500,5291836150,36800,36700,36800,36700,1190
|
||||
20250508,141400,5248057150,36750,36650,36750,36650,1110
|
||||
20250508,141300,5207363600,36600,36600,36600,36500,1257
|
||||
20250508,141200,5161455100,36650,36600,36650,36600,490
|
||||
20250508,141100,5143517650,36600,36650,36700,36600,347
|
||||
20250508,141000,5130799500,36650,36700,36800,36650,1079
|
||||
20250508,140900,5091195200,36750,36700,36800,36700,301
|
||||
20250508,140800,5080132700,36900,36800,36900,36650,816
|
||||
20250508,140700,5050146000,36900,36950,36950,36800,543
|
||||
20250508,140600,5030122500,36950,36900,36950,36900,11
|
||||
20250508,140500,5029716150,36800,36900,37000,36800,2020
|
||||
20250508,140400,4955143150,36900,36900,36950,36900,670
|
||||
20250508,140300,4930389550,36900,36900,36950,36900,445
|
||||
20250508,140200,4913964400,36900,36900,36950,36850,1003
|
||||
20250508,140100,4876953000,36850,36850,36900,36850,90
|
||||
20250508,140000,4873632750,36900,36900,36900,36850,532
|
||||
20250508,135900,4854004800,36900,36900,36900,36850,644
|
||||
20250508,135800,4830246850,36850,36850,36900,36850,836
|
||||
20250508,135700,4799438700,36850,36850,36850,36800,358
|
||||
20250508,135600,4786246450,36900,36850,36900,36800,1091
|
||||
20250508,135500,4746015600,36850,36850,36850,36850,342
|
||||
20250508,135400,4733412900,36850,36850,36850,36800,1808
|
||||
20250508,135300,4666793650,36850,36900,36900,36850,607
|
||||
20250508,135200,4644399600,36850,36700,36850,36700,666
|
||||
20250508,135100,4619864650,36650,36550,36850,36550,2972
|
||||
20250508,135000,4510615850,36600,36450,36600,36450,4888
|
||||
20250508,134900,4332135000,36450,36400,36450,36400,2552
|
||||
20250508,134800,4239139450,36400,36200,36400,36200,3911
|
||||
20250508,134700,4097235200,36200,36200,36200,36150,276
|
||||
20250508,134600,4087247250,36150,36150,36150,36100,114
|
||||
20250508,134500,4083126350,36150,36100,36150,36100,65
|
||||
20250508,134400,4080777550,36150,36200,36200,36100,1394
|
||||
20250508,134300,4030381050,36150,36200,36200,36150,841
|
||||
20250508,134200,3999959000,36200,36200,36200,36150,201
|
||||
20250508,134100,3992683350,36150,36200,36200,36150,146
|
||||
20250508,134000,3987398500,36150,36200,36200,36150,147
|
||||
20250508,133900,3982078900,36200,36150,36200,36150,86
|
||||
20250508,133800,3978965750,36150,36200,36200,36150,154
|
||||
20250508,133700,3973391400,36200,36150,36200,36150,148
|
||||
20250508,133600,3968034450,36200,36150,36200,36150,485
|
||||
20250508,133500,3950478250,36200,36200,36200,36150,388
|
||||
20250508,133400,3936447350,36150,36150,36200,36150,58
|
||||
20250508,133300,3934349450,36200,36150,36200,36150,1232
|
||||
20250508,133200,3889811050,36150,36100,36150,36100,728
|
||||
20250508,133100,3863526950,36100,36100,36100,36050,172
|
||||
20250508,133000,3857318000,36100,36100,36100,36050,165
|
||||
20250508,132900,3851363400,36050,36050,36100,36050,65
|
||||
20250508,132800,3849018850,36100,36050,36100,36050,90
|
||||
20250508,132700,3845771100,36050,36050,36100,36050,157
|
||||
20250508,132600,3840110000,36050,36000,36050,36000,246
|
||||
20250508,132500,3831250900,36050,36050,36050,35800,954
|
||||
20250508,132400,3796903900,36100,36100,36100,36100,111
|
||||
20250508,132300,3792896800,36100,36000,36150,36000,351
|
||||
20250508,132200,3780226100,36100,36100,36100,36000,1247
|
||||
20250508,132100,3735242100,36000,36050,36150,36000,739
|
||||
20250508,132000,3708581350,36050,36100,36100,36050,1280
|
||||
20250508,131900,3662388750,36050,36100,36100,36050,367
|
||||
20250508,131800,3649147850,36100,36100,36100,36000,970
|
||||
20250508,131700,3614168150,36050,35950,36100,35850,4490
|
||||
20250508,131600,3452604400,35950,35900,35950,35900,352
|
||||
20250508,131500,3439965900,35850,35900,35900,35850,104
|
||||
20250508,131400,3436232700,35900,35900,35900,35850,81
|
||||
20250508,131300,3433326450,35850,35900,35900,35800,188
|
||||
20250508,131200,3426587000,35900,35900,35900,35850,300
|
||||
20250508,131100,3415824500,35900,35850,35900,35850,65
|
||||
20250508,131000,3413491750,35850,35850,35900,35850,50
|
||||
20250508,130900,3411697400,35900,35850,35900,35850,28
|
||||
20250508,130800,3410692550,35850,35850,35900,35850,135
|
||||
20250508,130700,3405847950,35850,35850,35850,35800,71
|
||||
20250508,130600,3403302800,35800,35800,35800,35800,19
|
||||
20250508,130500,3402622600,35850,35800,35850,35800,96
|
||||
20250508,130400,3399183100,35800,35850,35850,35800,54
|
||||
20250508,130300,3397248950,35850,35850,35850,35850,22
|
||||
20250508,130200,3396460250,35850,35800,35900,35800,355
|
||||
20250508,130100,3383745750,35800,35850,35850,35800,16
|
||||
20250508,130000,3383172450,35850,35800,35900,35800,165
|
||||
20250508,125900,3377258050,35650,35800,35850,35600,247
|
||||
20250508,125800,3368414200,35800,35850,35850,35800,925
|
||||
20250508,125700,3335297500,35800,35800,35800,35800,1
|
||||
20250508,125600,3335261700,35850,35850,35850,35800,739
|
||||
20250508,125500,3308780400,35850,35850,35850,35850,4
|
||||
20250508,125400,3308637000,35900,35900,35900,35900,0
|
||||
20250508,125300,3308637000,35900,35850,35900,35850,37
|
||||
20250508,125200,3307309100,35850,35900,35900,35850,48
|
||||
20250508,125100,3305587750,35900,35950,35950,35850,189
|
||||
20250508,125000,3298802650,35950,35850,35950,35850,552
|
||||
20250508,124900,3278984400,35850,35900,35900,35850,115
|
||||
20250508,124800,3274860200,35900,35900,35900,35900,427
|
||||
20250508,124700,3259530900,35950,35900,35950,35900,354
|
||||
20250508,124600,3246820900,35900,35850,35900,35850,83
|
||||
20250508,124500,3243841800,35850,35850,35900,35850,37
|
||||
20250508,124400,3242515300,35850,35850,35850,35850,276
|
||||
20250508,124300,3232620700,35850,35900,35900,35800,59
|
||||
20250508,124200,3230503050,35850,35850,35850,35850,36
|
||||
20250508,124100,3229212450,35850,35900,35900,35800,263
|
||||
20250508,124000,3219791050,35850,35850,35850,35850,51
|
||||
20250508,123900,3217962700,35850,35900,35900,35850,169
|
||||
20250508,123800,3211895650,35850,35850,35850,35850,53
|
||||
20250508,123700,3209995600,35850,35850,35900,35850,7
|
||||
20250508,123600,3209744550,35850,35850,35850,35850,3
|
||||
20250508,123500,3209637000,35850,35800,35850,35600,106
|
||||
20250508,123400,3205845400,35800,35800,35850,35800,56
|
||||
20250508,123300,3203838200,35800,35800,35800,35800,180
|
||||
20250508,123200,3197394200,35850,35800,35900,35350,1976
|
||||
20250508,123100,3127159850,35800,35850,35850,35800,20
|
||||
20250508,123000,3126443100,35850,35800,35850,35800,247
|
||||
20250508,122900,3117600400,35800,35850,35850,35800,130
|
||||
20250508,122800,3112945000,35800,35900,35900,35800,843
|
||||
20250508,122700,3082735200,35900,35950,35950,35900,866
|
||||
20250508,122600,3051621450,36000,35950,36000,35950,234
|
||||
20250508,122500,3043207450,35950,35950,35950,35950,220
|
||||
20250508,122400,3035298450,36000,36000,36050,36000,509
|
||||
20250508,122300,3016974350,35950,35950,35950,35900,227
|
||||
20250508,122200,3008815500,35950,35950,35950,35900,345
|
||||
20250508,122100,2996416600,35950,35900,36000,35900,419
|
||||
20250508,122000,2981370000,35900,35950,36100,35850,2574
|
||||
20250508,121900,2888719100,35950,35950,35950,35900,928
|
||||
20250508,121800,2855366650,35950,35950,35950,35900,644
|
||||
20250508,121700,2832245400,35950,35900,35950,35900,1141
|
||||
20250508,121600,2791226600,35950,36000,36000,35950,126
|
||||
20250508,121500,2786696850,36000,36000,36000,35950,1341
|
||||
20250508,121400,2738421300,35950,35950,36000,35950,58
|
||||
20250508,121300,2736334300,35900,35850,36000,35850,1842
|
||||
20250508,121200,2670174900,35850,35850,35850,35800,127
|
||||
20250508,121100,2665622950,35850,35800,35850,35800,1335
|
||||
20250508,121000,2617773800,35800,35800,35850,35750,131
|
||||
20250508,120900,2613084450,35800,35800,35800,35800,143
|
||||
20250508,120800,2607965050,35800,35700,35800,35700,668
|
||||
20250508,120700,2584071450,35700,35800,35800,35700,513
|
||||
20250508,120600,2565757250,35800,35850,35850,35800,285
|
||||
20250508,120500,2555551700,35800,35800,35800,35800,305
|
||||
20250508,120400,2544632700,35800,35800,35850,35700,557
|
||||
20250508,120300,2524708550,35800,35850,35850,35800,24
|
||||
20250508,120200,2523848350,35850,35850,35850,35800,378
|
||||
20250508,120100,2510298900,35850,35850,35850,35800,61
|
||||
20250508,120000,2508112150,35900,35750,35900,35750,278
|
||||
20250508,115900,2498147850,35800,35700,35800,35700,1815
|
||||
20250508,115800,2433282700,35700,35750,35750,35700,730
|
||||
20250508,115700,2407218850,35700,35700,35750,35700,799
|
||||
20250508,115600,2378693300,35700,35750,35750,35700,67
|
||||
20250508,115500,2376298100,35750,35750,35750,35750,443
|
||||
20250508,115400,2360460850,35800,35750,35800,35700,484
|
||||
20250508,115300,2343161650,35700,35650,35700,35650,199
|
||||
20250508,115200,2336058950,35700,35750,35900,35650,1143
|
||||
20250508,115100,2295084250,35800,35700,35800,35700,560
|
||||
20250508,115000,2275063200,35700,35600,35700,35600,182
|
||||
20250508,114900,2268581900,35700,35600,35800,35600,789
|
||||
20250508,114800,2240375250,35650,35650,35700,35600,415
|
||||
20250508,114700,2225590650,35650,35600,35700,35600,217
|
||||
20250508,114600,2217849550,35600,35450,35700,35450,2223
|
||||
20250508,114500,2138858050,35500,35350,35500,35250,3662
|
||||
20250508,114400,2008984500,35350,35300,35350,35300,245
|
||||
20250508,114300,2000326450,35350,35150,35350,35150,3028
|
||||
20250508,114200,1893609900,35150,35100,35200,35100,2671
|
||||
20250508,114100,1799690400,35100,35050,35100,35050,707
|
||||
20250508,114000,1774908850,35000,35000,35050,35000,22
|
||||
20250508,113900,1774138700,35050,34950,35050,34950,63
|
||||
20250508,113800,1771933650,34950,34900,35000,34900,118
|
||||
20250508,113700,1767805300,34900,34850,34900,34850,32
|
||||
20250508,113600,1766688900,35000,34950,35000,34900,92
|
||||
20250508,113500,1763471350,34900,34950,34950,34900,369
|
||||
20250508,113400,1750584600,34950,34900,34950,34900,373
|
||||
20250508,113300,1737553000,34950,34800,34950,34800,198
|
||||
20250508,113200,1730646850,34800,34800,34950,34800,853
|
||||
20250508,113100,1700943900,34800,34800,34900,34700,1123
|
||||
20250508,113000,1661833950,34800,34800,34800,34750,200
|
||||
20250508,112900,1654874350,34800,34750,34800,34750,89
|
||||
20250508,112800,1651777550,34750,34750,34800,34750,43
|
||||
20250508,112700,1650281450,34850,34850,34850,34850,0
|
||||
20250508,112600,1650281450,34850,34800,34850,34800,168
|
||||
20250508,112500,1644429700,34800,34750,34800,34750,14
|
||||
20250508,112400,1643943150,34750,34750,34750,34750,1
|
||||
20250508,112300,1643908400,34850,34700,34850,34700,204
|
||||
20250508,112200,1636814000,34700,34700,34700,34700,8
|
||||
20250508,112100,1636536400,34700,34900,34900,34700,271
|
||||
20250508,112000,1627097400,34850,34800,34850,34800,17
|
||||
20250508,111900,1626505000,34700,34700,34850,34700,31
|
||||
20250508,111800,1625429150,34850,34700,34850,34600,426
|
||||
20250508,111700,1610661550,34650,34900,34900,34650,776
|
||||
20250508,111600,1583710800,34950,34900,34950,34900,29
|
||||
20250508,111500,1582698650,34900,34850,34900,34850,23
|
||||
20250508,111400,1581896000,34900,34950,34950,34900,335
|
||||
20250508,111300,1570190950,34950,35000,35000,34950,149
|
||||
20250508,111200,1564981000,34950,34950,35000,34950,92
|
||||
20250508,111100,1561761100,35000,34950,35000,34950,35
|
||||
20250508,111000,1560536500,35000,34950,35000,34950,68
|
||||
20250508,110900,1558156900,34950,34950,34950,34950,10
|
||||
20250508,110800,1557807400,34950,34950,35000,34950,379
|
||||
20250508,110700,1544557750,35000,35000,35000,34950,66
|
||||
20250508,110600,1542248250,34950,34950,34950,34950,8
|
||||
20250508,110500,1541968650,35000,34950,35050,34950,317
|
||||
20250508,110400,1530861350,34950,35000,35000,34950,20
|
||||
20250508,110300,1530161850,35000,35050,35050,35000,127
|
||||
20250508,110200,1525713250,35050,35000,35100,35000,96
|
||||
20250508,110100,1522346750,35000,34950,35000,34950,22
|
||||
20250508,110000,1521577650,34950,35050,35050,34950,187
|
||||
20250508,105900,1515024350,35000,35000,35050,35000,25
|
||||
20250508,105800,1514148850,35000,34950,35000,34950,166
|
||||
20250508,105700,1508343550,35000,35000,35000,35000,100
|
||||
20250508,105600,1504843550,35000,34950,35000,34950,46
|
||||
20250508,105500,1503234900,34950,34950,34950,34950,11
|
||||
20250508,105400,1502850450,35050,34900,35050,34900,67
|
||||
20250508,105300,1500509000,34900,34900,34950,34900,153
|
||||
20250508,105200,1495167950,35000,34900,35000,34900,833
|
||||
20250508,105100,1466035600,34900,34950,34950,34900,11
|
||||
20250508,105000,1465651200,34950,34950,34950,34950,161
|
||||
20250508,104900,1460024250,34950,34900,34950,34900,609
|
||||
20250508,104800,1438740550,34950,34850,34950,34850,215
|
||||
20250508,104700,1431240050,34900,34850,34900,34850,97
|
||||
20250508,104600,1427856250,34850,34850,34850,34800,431
|
||||
20250508,104500,1412836400,34800,34850,34850,34800,177
|
||||
20250508,104400,1406668800,34800,34800,34800,34800,47
|
||||
20250508,104300,1405033200,34750,34750,34750,34750,11
|
||||
20250508,104200,1404650950,34750,34750,34750,34750,1
|
||||
20250508,104100,1404616200,34800,34850,34900,34800,160
|
||||
20250508,104000,1399046400,34900,34850,34900,34850,235
|
||||
20250508,103900,1390846350,34850,34850,34850,34850,9
|
||||
20250508,103800,1390532700,34850,34800,34850,34800,245
|
||||
20250508,103700,1381999850,34800,34800,34850,34800,13
|
||||
20250508,103600,1381547400,34800,34800,34800,34800,2
|
||||
20250508,103500,1381477800,34800,34850,34850,34800,28
|
||||
20250508,103400,1380502350,34750,34850,34850,34750,8
|
||||
20250508,103300,1380224150,34950,34950,34950,34900,24
|
||||
20250508,103200,1379385400,34950,34950,35000,34650,421
|
||||
20250508,103100,1364722000,34950,35000,35000,34950,357
|
||||
20250508,103000,1352244750,35000,35100,35100,34700,975
|
||||
20250508,102900,1318210700,35200,35000,35200,35000,1840
|
||||
20250508,102800,1253663650,34850,35050,35050,34850,374
|
||||
20250508,102700,1240582300,35000,35050,35100,35000,298
|
||||
20250508,102600,1230131850,35050,35050,35050,35000,72
|
||||
20250508,102500,1227608300,35100,35000,35100,35000,863
|
||||
20250508,102400,1197365550,35000,34850,35000,34850,1403
|
||||
20250508,102300,1148329450,34800,34800,34850,34800,239
|
||||
20250508,102200,1140003300,34850,34800,34850,34800,255
|
||||
20250508,102100,1131119300,34750,34700,34800,34700,2118
|
||||
20250508,102000,1057500800,34700,34700,34750,34700,787
|
||||
20250508,101900,1030161800,34675,34650,34675,34650,201
|
||||
20250508,101800,1023197100,34650,34700,34700,34650,1062
|
||||
20250508,101700,986348000,34700,34700,34700,34700,577
|
||||
20250508,101600,966326100,34700,34650,34700,34650,35
|
||||
20250508,101500,965112400,34650,34650,34700,34650,14
|
||||
20250508,101400,964627250,34650,34650,34700,34650,198
|
||||
20250508,101300,957765750,34650,34600,34650,34600,13
|
||||
20250508,101200,957315750,34650,34600,34650,34600,1697
|
||||
20250508,101100,898594050,34600,34550,34600,34500,228
|
||||
20250508,101000,890708800,34550,34550,34550,34550,0
|
||||
20250508,100900,890708800,34550,34550,34550,34550,11
|
||||
20250508,100800,890328750,34550,34500,34550,34500,46
|
||||
20250508,100700,888739850,34500,34500,34500,34500,1
|
||||
20250508,100600,888705350,34600,34600,34600,34600,0
|
||||
20250508,100500,888705350,34600,34550,34600,34550,40
|
||||
20250508,100400,887323300,34550,34600,34600,34550,162
|
||||
20250508,100300,881726050,34600,34600,34600,34600,16
|
||||
20250508,100200,881172450,34600,34550,34600,34550,35
|
||||
20250508,100100,879961600,34550,34550,34550,34500,12
|
||||
20250508,100000,879547200,34600,34600,34600,34600,21
|
||||
20250508,095900,878820600,34600,34600,34600,34600,29
|
||||
20250508,095800,877817200,34600,34600,34600,34600,27
|
||||
20250508,095700,876883000,34600,34600,34600,34600,27
|
||||
20250508,095600,875948800,34600,34550,34600,34550,62
|
||||
20250508,095500,873805100,34650,34650,34650,34650,1
|
||||
20250508,095400,873770450,34600,34600,34650,34600,32
|
||||
20250508,095300,872663050,34550,34550,34550,34550,0
|
||||
20250508,095200,872663050,34550,34500,34600,34500,1761
|
||||
20250508,095100,811770450,34450,34450,34450,34450,38
|
||||
20250508,095000,810461350,34450,34500,34500,34450,123
|
||||
20250508,094900,806219700,34500,34500,34500,34500,31
|
||||
20250508,094800,805150200,34500,34500,34500,34500,5
|
||||
20250508,094700,804977700,34450,34450,34500,34450,38
|
||||
20250508,094600,803667350,34500,34450,34500,34450,15
|
||||
20250508,094500,803150350,34500,34450,34500,34450,132
|
||||
20250508,094400,798598950,34500,34500,34500,34500,64
|
||||
20250508,094300,796390950,34500,34500,34500,34500,165
|
||||
20250508,094200,790698450,34500,34500,34500,34500,331
|
||||
20250508,094100,779278950,34500,34550,34550,34500,137
|
||||
20250508,094000,774551250,34500,34550,34550,34500,58
|
||||
20250508,093900,772547750,34550,34500,34550,34500,641
|
||||
20250508,093800,750401350,34550,34550,34550,34550,85
|
||||
20250508,093700,747464600,34500,34500,34500,34500,164
|
||||
20250508,093600,741806600,34500,34500,34500,34500,478
|
||||
20250508,093500,725315600,34550,34550,34550,34500,87
|
||||
20250508,093400,722309800,34550,34500,34550,34500,43
|
||||
20250508,093300,720826250,34500,34500,34500,34500,8
|
||||
20250508,093200,720550250,34550,34550,34550,34550,228
|
||||
20250508,093100,712672850,34550,34550,34550,34550,356
|
||||
20250508,093000,700373050,34550,34400,34550,34400,542
|
||||
20250508,092900,681710700,34400,34400,34400,34350,215
|
||||
20250508,092800,674315600,34400,34400,34400,34400,215
|
||||
20250508,092700,666919600,34350,34300,34350,34300,19
|
||||
20250508,092600,666267050,34300,34300,34300,34250,299
|
||||
20250508,092500,656012550,34250,34250,34250,34200,386
|
||||
20250508,092400,642793000,34250,34250,34250,34250,773
|
||||
20250508,092300,616317750,34300,34300,34300,34300,29
|
||||
20250508,092200,615323050,34300,34300,34300,34300,7
|
||||
20250508,092100,615082950,34350,34350,34350,34350,30
|
||||
20250508,092000,614052450,34350,34250,34350,34250,85
|
||||
20250508,091900,611137450,34250,34150,34250,34150,207
|
||||
20250508,091800,604050200,34150,34200,34200,34150,62
|
||||
20250508,091700,601929950,34150,34100,34150,34100,65
|
||||
20250508,091600,599713250,34100,34250,34250,34100,486
|
||||
20250508,091500,583098250,34250,34250,34250,34250,74
|
||||
20250508,091400,580563750,34300,34100,34300,34100,163
|
||||
20250508,091300,574994350,34100,34150,34150,34050,528
|
||||
20250508,091200,557001400,34150,34250,34300,34150,2076
|
||||
20250508,091100,486035950,34300,34250,34300,34250,337
|
||||
20250508,091000,474492000,34350,34350,34350,34200,1270
|
||||
20250508,090900,430926650,34350,34400,34400,34350,783
|
||||
20250508,090800,404028800,34450,34400,34450,34400,639
|
||||
20250508,090700,382046900,34450,34450,34450,34400,264
|
||||
20250508,090600,372965050,34400,34450,34450,34400,674
|
||||
20250508,090500,349778050,34450,34500,34550,34450,851
|
||||
20250508,090400,320429400,34450,34500,34850,34400,684
|
||||
20250508,090300,296819000,34500,34400,34500,34400,467
|
||||
20250508,090200,280738250,34350,34550,34600,34350,2927
|
||||
20250508,090100,179927100,34600,34850,34850,34550,2827
|
||||
20250508,090000,82036500,34750,34950,34950,34700,2357
|
||||
|
Reference in New Issue
Block a user