Update 2025-05-08 2733 candle_min
This commit is contained in:
578
008730/min/candle-20250508.csv
Normal file
578
008730/min/candle-20250508.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,183500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,183400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,183300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,183200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,183100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,183000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,182000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,181000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,180500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,180000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,175000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,174000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,173500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,173000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,172000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,171000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,170500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,170000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,165000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,164000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,163500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,163000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,162000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,161000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,160500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,160000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,155000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154600,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,154000,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153900,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153800,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153700,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153600,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,153500,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153400,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153300,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153200,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153100,1281163500,27300,27300,27300,27300,0
|
||||
20250508,153000,1281163500,27300,27300,27300,27300,5940
|
||||
20250508,152900,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152800,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152700,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152600,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152500,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152400,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152300,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152200,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152100,1119001500,27450,27450,27450,27450,0
|
||||
20250508,152000,1119001500,27450,27450,27450,27450,0
|
||||
20250508,151900,1119001500,27450,27400,27450,27400,18
|
||||
20250508,151800,1118507550,27450,27400,27450,27400,19
|
||||
20250508,151700,1117986750,27450,27400,27450,27400,8
|
||||
20250508,151600,1117767350,27400,27400,27450,27400,8
|
||||
20250508,151500,1117547900,27450,27400,27450,27400,74
|
||||
20250508,151400,1115516750,27400,27350,27450,27350,28
|
||||
20250508,151300,1114749550,27450,27400,27450,27350,93
|
||||
20250508,151200,1112201350,27400,27400,27400,27300,16
|
||||
20250508,151100,1111763100,27350,27350,27400,27300,311
|
||||
20250508,151000,1103243150,27350,27300,27350,27300,100
|
||||
20250508,150900,1100508250,27300,27300,27300,27300,3
|
||||
20250508,150800,1100426350,27350,27300,27350,27300,92
|
||||
20250508,150700,1097910650,27300,27300,27300,27300,4
|
||||
20250508,150600,1097801450,27300,27300,27300,27300,32
|
||||
20250508,150500,1096927850,27300,27350,27400,27300,62
|
||||
20250508,150400,1095230100,27300,27300,27350,27300,44
|
||||
20250508,150300,1094026900,27350,27350,27350,27350,222
|
||||
20250508,150200,1087955200,27350,27350,27350,27350,3
|
||||
20250508,150100,1087873150,27450,27400,27450,27400,148
|
||||
20250508,150000,1083817700,27450,27450,27450,27450,0
|
||||
20250508,145900,1083817700,27450,27450,27450,27450,0
|
||||
20250508,145800,1083817700,27450,27500,27500,27450,8
|
||||
20250508,145700,1083597750,27450,27450,27500,27450,88
|
||||
20250508,145600,1081181150,27450,27400,27450,27400,823
|
||||
20250508,145500,1058629000,27400,27400,27400,27400,0
|
||||
20250508,145400,1058629000,27400,27400,27400,27400,50
|
||||
20250508,145300,1057259000,27400,27350,27400,27350,602
|
||||
20250508,145200,1040793600,27350,27350,27350,27350,0
|
||||
20250508,145100,1040793600,27350,27350,27350,27350,30
|
||||
20250508,145000,1039973100,27350,27350,27350,27350,20
|
||||
20250508,144900,1039426100,27350,27350,27350,27350,0
|
||||
20250508,144800,1039426100,27350,27350,27350,27350,1
|
||||
20250508,144700,1039398750,27300,27300,27300,27300,0
|
||||
20250508,144600,1039398750,27300,27300,27300,27300,0
|
||||
20250508,144500,1039398750,27300,27300,27300,27300,324
|
||||
20250508,144400,1030553550,27350,27350,27350,27350,0
|
||||
20250508,144300,1030553550,27350,27350,27350,27350,33
|
||||
20250508,144200,1029651000,27350,27350,27350,27350,1
|
||||
20250508,144100,1029623650,27350,27250,27350,27250,396
|
||||
20250508,144000,1018813100,27350,27350,27350,27350,1
|
||||
20250508,143900,1018785750,27300,27350,27350,27300,1020
|
||||
20250508,143800,990936650,27350,27350,27350,27350,0
|
||||
20250508,143700,990936650,27350,27350,27350,27350,10
|
||||
20250508,143600,990663150,27400,27350,27400,27350,53
|
||||
20250508,143500,989213550,27400,27400,27400,27400,0
|
||||
20250508,143400,989213550,27400,27400,27400,27400,0
|
||||
20250508,143300,989213550,27400,27400,27400,27400,0
|
||||
20250508,143200,989213550,27400,27400,27400,27400,0
|
||||
20250508,143100,989213550,27400,27400,27400,27400,0
|
||||
20250508,143000,989213550,27400,27400,27400,27400,109
|
||||
20250508,142900,986226950,27400,27350,27400,27350,18
|
||||
20250508,142800,985733950,27400,27450,27450,27400,327
|
||||
20250508,142700,976773200,27450,27450,27450,27450,0
|
||||
20250508,142600,976773200,27450,27450,27450,27400,11
|
||||
20250508,142500,976471500,27450,27450,27450,27450,129
|
||||
20250508,142400,972930450,27450,27400,27450,27400,673
|
||||
20250508,142300,954469300,27400,27400,27400,27400,0
|
||||
20250508,142200,954469300,27400,27400,27400,27400,0
|
||||
20250508,142100,954469300,27400,27400,27400,27400,1
|
||||
20250508,142000,954441900,27350,27350,27350,27350,0
|
||||
20250508,141900,954441900,27350,27350,27350,27350,0
|
||||
20250508,141800,954441900,27350,27350,27350,27350,123
|
||||
20250508,141700,951077850,27350,27350,27350,27350,216
|
||||
20250508,141600,945170250,27300,27300,27300,27300,66
|
||||
20250508,141500,943368450,27350,27350,27350,27350,0
|
||||
20250508,141400,943368450,27350,27350,27350,27350,0
|
||||
20250508,141300,943368450,27350,27300,27350,27300,1362
|
||||
20250508,141200,906182250,27250,27250,27250,27250,0
|
||||
20250508,141100,906182250,27250,27250,27250,27250,225
|
||||
20250508,141000,900051000,27200,27200,27200,27200,0
|
||||
20250508,140900,900051000,27200,27200,27200,27200,0
|
||||
20250508,140800,900051000,27200,27200,27200,27200,0
|
||||
20250508,140700,900051000,27200,27200,27200,27200,77
|
||||
20250508,140600,897956600,27225,27225,27225,27225,2
|
||||
20250508,140500,897902150,27250,27250,27250,27250,0
|
||||
20250508,140400,897902150,27250,27250,27250,27250,1
|
||||
20250508,140300,897874900,27250,27250,27250,27250,0
|
||||
20250508,140200,897874900,27250,27250,27250,27250,0
|
||||
20250508,140100,897874900,27250,27250,27250,27250,0
|
||||
20250508,140000,897874900,27250,27250,27250,27250,10
|
||||
20250508,135900,897602400,27250,27250,27250,27250,1
|
||||
20250508,135800,897575150,27200,27200,27200,27150,279
|
||||
20250508,135700,889991350,27200,27200,27200,27200,777
|
||||
20250508,135600,868856950,27200,27200,27200,27200,0
|
||||
20250508,135500,868856950,27200,27200,27200,27200,1
|
||||
20250508,135400,868829750,27200,27200,27200,27200,0
|
||||
20250508,135300,868829750,27200,27200,27200,27200,0
|
||||
20250508,135200,868829750,27200,27200,27200,27200,0
|
||||
20250508,135100,868829750,27200,27200,27200,27200,0
|
||||
20250508,135000,868829750,27200,27200,27200,27200,1
|
||||
20250508,134900,868802550,27200,27200,27200,27200,0
|
||||
20250508,134800,868802550,27200,27200,27200,27200,855
|
||||
20250508,134700,845546550,27200,27200,27200,27200,0
|
||||
20250508,134600,845546550,27200,27200,27200,27200,0
|
||||
20250508,134500,845546550,27200,27200,27200,27200,1
|
||||
20250508,134400,845519350,27150,27150,27150,27150,17
|
||||
20250508,134300,845057800,27150,27150,27150,27150,0
|
||||
20250508,134200,845057800,27150,27150,27150,27150,0
|
||||
20250508,134100,845057800,27150,27150,27150,27150,46
|
||||
20250508,134000,843808900,27150,27150,27150,27150,14
|
||||
20250508,133900,843428800,27150,27150,27150,27150,272
|
||||
20250508,133800,836044000,27200,27200,27200,27200,16
|
||||
20250508,133700,835608800,27200,27200,27200,27200,12
|
||||
20250508,133600,835282400,27200,27200,27200,27200,16
|
||||
20250508,133500,834847200,27200,27200,27200,27200,83
|
||||
20250508,133400,832589600,27250,27250,27250,27250,0
|
||||
20250508,133300,832589600,27250,27250,27250,27250,2
|
||||
20250508,133200,832535100,27250,27250,27250,27250,20
|
||||
20250508,133100,831990100,27250,27250,27250,27250,0
|
||||
20250508,133000,831990100,27250,27250,27250,27250,1
|
||||
20250508,132900,831962850,27200,27250,27250,27200,277
|
||||
20250508,132800,824428400,27250,27250,27250,27250,0
|
||||
20250508,132700,824428400,27250,27250,27250,27250,0
|
||||
20250508,132600,824428400,27250,27250,27250,27250,0
|
||||
20250508,132500,824428400,27250,27250,27250,27250,0
|
||||
20250508,132400,824428400,27250,27250,27250,27250,0
|
||||
20250508,132300,824428400,27250,27250,27250,27250,175
|
||||
20250508,132200,819659650,27300,27300,27300,27300,0
|
||||
20250508,132100,819659650,27300,27300,27300,27300,16
|
||||
20250508,132000,819222850,27350,27350,27350,27350,3
|
||||
20250508,131900,819140800,27300,27350,27350,27300,44
|
||||
20250508,131800,817938100,27350,27350,27350,27350,0
|
||||
20250508,131700,817938100,27350,27300,27350,27300,987
|
||||
20250508,131600,790992250,27300,27300,27300,27300,22
|
||||
20250508,131500,790391650,27300,27300,27300,27300,1
|
||||
20250508,131400,790364350,27300,27300,27300,27300,1
|
||||
20250508,131300,790337050,27250,27250,27250,27250,0
|
||||
20250508,131200,790337050,27250,27250,27250,27250,0
|
||||
20250508,131100,790337050,27250,27250,27250,27250,0
|
||||
20250508,131000,790337050,27250,27300,27300,27250,2
|
||||
20250508,130900,790282500,27250,27250,27250,27250,0
|
||||
20250508,130800,790282500,27250,27250,27250,27250,0
|
||||
20250508,130700,790282500,27250,27250,27250,27250,0
|
||||
20250508,130600,790282500,27250,27250,27250,27250,148
|
||||
20250508,130500,786249500,27250,27250,27250,27250,0
|
||||
20250508,130400,786249500,27250,27250,27250,27250,0
|
||||
20250508,130300,786249500,27250,27250,27250,27250,0
|
||||
20250508,130200,786249500,27250,27250,27250,27250,0
|
||||
20250508,130100,786249500,27250,27250,27250,27250,23
|
||||
20250508,130000,785622750,27250,27300,27300,27250,51
|
||||
20250508,125900,784232950,27250,27250,27250,27250,51
|
||||
20250508,125800,782843200,27250,27250,27250,27250,0
|
||||
20250508,125700,782843200,27250,27300,27300,27250,4
|
||||
20250508,125600,782734150,27300,27300,27300,27300,0
|
||||
20250508,125500,782734150,27300,27300,27300,27300,0
|
||||
20250508,125400,782734150,27300,27300,27300,27300,1
|
||||
20250508,125300,782706850,27250,27250,27250,27250,17
|
||||
20250508,125200,782243600,27200,27200,27200,27200,0
|
||||
20250508,125100,782243600,27200,27200,27200,27200,136
|
||||
20250508,125000,778544400,27200,27150,27200,27150,1593
|
||||
20250508,124900,735291900,27100,27100,27100,27100,0
|
||||
20250508,124800,735291900,27100,27100,27100,27100,50
|
||||
20250508,124700,733936900,27150,27150,27150,27150,0
|
||||
20250508,124600,733936900,27150,27100,27150,27100,2042
|
||||
20250508,124500,678595200,27150,27150,27150,27150,268
|
||||
20250508,124400,671319000,27200,27200,27200,27200,1
|
||||
20250508,124300,671291800,27200,27200,27200,27200,131
|
||||
20250508,124200,667728600,27150,27150,27150,27150,17
|
||||
20250508,124100,667267050,27150,27200,27200,27150,216
|
||||
20250508,124000,661392650,27250,27250,27250,27250,0
|
||||
20250508,123900,661392650,27250,27250,27250,27250,0
|
||||
20250508,123800,661392650,27250,27250,27250,27250,1
|
||||
20250508,123700,661365400,27250,27250,27250,27250,0
|
||||
20250508,123600,661365400,27250,27250,27250,27250,0
|
||||
20250508,123500,661365400,27250,27250,27250,27250,14
|
||||
20250508,123400,660983900,27200,27200,27200,27200,216
|
||||
20250508,123300,655108700,27250,27200,27250,27200,44
|
||||
20250508,123200,653911400,27200,27200,27200,27200,10
|
||||
20250508,123100,653639400,27200,27200,27200,27200,0
|
||||
20250508,123000,653639400,27200,27200,27200,27200,32
|
||||
20250508,122900,652769000,27250,27250,27250,27250,1
|
||||
20250508,122800,652741750,27200,27200,27200,27200,0
|
||||
20250508,122700,652741750,27200,27200,27200,27200,0
|
||||
20250508,122600,652741750,27200,27200,27200,27200,0
|
||||
20250508,122500,652741750,27200,27200,27200,27200,200
|
||||
20250508,122400,647301750,27250,27250,27250,27200,51
|
||||
20250508,122300,645912550,27250,27250,27250,27250,2
|
||||
20250508,122200,645858050,27250,27250,27250,27250,16
|
||||
20250508,122100,645422050,27250,27250,27250,27250,0
|
||||
20250508,122000,645422050,27250,27200,27250,27200,459
|
||||
20250508,121900,632933900,27200,27200,27200,27200,0
|
||||
20250508,121800,632933900,27200,27200,27200,27200,33
|
||||
20250508,121700,632036300,27200,27200,27200,27200,12
|
||||
20250508,121600,631709900,27250,27250,27250,27200,168
|
||||
20250508,121500,627138500,27250,27250,27250,27250,0
|
||||
20250508,121400,627138500,27250,27300,27300,27250,401
|
||||
20250508,121300,616211200,27250,27250,27250,27250,40
|
||||
20250508,121200,615121200,27300,27300,27300,27300,0
|
||||
20250508,121100,615121200,27300,27300,27300,27300,0
|
||||
20250508,121000,615121200,27300,27300,27300,27300,0
|
||||
20250508,120900,615121200,27300,27300,27300,27300,1
|
||||
20250508,120800,615093900,27250,27250,27250,27250,0
|
||||
20250508,120700,615093900,27250,27250,27250,27250,59
|
||||
20250508,120600,613486150,27300,27300,27300,27300,0
|
||||
20250508,120500,613486150,27300,27300,27300,27300,1
|
||||
20250508,120400,613458850,27300,27300,27300,27300,16
|
||||
20250508,120300,613022050,27300,27300,27300,27300,0
|
||||
20250508,120200,613022050,27300,27300,27300,27300,1
|
||||
20250508,120100,612994750,27300,27300,27300,27300,0
|
||||
20250508,120000,612994750,27300,27250,27300,27250,15
|
||||
20250508,115900,612585300,27300,27300,27300,27300,0
|
||||
20250508,115800,612585300,27300,27300,27300,27300,6
|
||||
20250508,115700,612421500,27300,27350,27350,27300,5
|
||||
20250508,115600,612284950,27300,27300,27300,27300,39
|
||||
20250508,115500,611220250,27300,27300,27300,27300,1
|
||||
20250508,115400,611192950,27300,27300,27300,27300,0
|
||||
20250508,115300,611192950,27300,27300,27300,27300,0
|
||||
20250508,115200,611192950,27300,27300,27300,27300,0
|
||||
20250508,115100,611192950,27300,27350,27350,27300,309
|
||||
20250508,115000,602756700,27350,27350,27400,27350,79
|
||||
20250508,114900,600596000,27450,27450,27450,27450,0
|
||||
20250508,114800,600596000,27450,27450,27450,27450,0
|
||||
20250508,114700,600596000,27450,27450,27450,27450,0
|
||||
20250508,114600,600596000,27450,27450,27450,27450,18
|
||||
20250508,114500,600101900,27400,27400,27400,27400,0
|
||||
20250508,114400,600101900,27400,27400,27400,27400,39
|
||||
20250508,114300,599033300,27450,27450,27450,27450,0
|
||||
20250508,114200,599033300,27450,27450,27450,27450,19
|
||||
20250508,114100,598511750,27400,27400,27400,27400,0
|
||||
20250508,114000,598511750,27400,27400,27400,27400,6
|
||||
20250508,113900,598347350,27400,27400,27400,27400,0
|
||||
20250508,113800,598347350,27400,27450,27450,27400,34
|
||||
20250508,113700,597414850,27450,27450,27450,27450,0
|
||||
20250508,113600,597414850,27450,27450,27450,27450,0
|
||||
20250508,113500,597414850,27450,27450,27450,27450,0
|
||||
20250508,113400,597414850,27450,27450,27450,27450,0
|
||||
20250508,113300,597414850,27450,27400,27450,27400,384
|
||||
20250508,113200,586892700,27400,27350,27400,27350,1419
|
||||
20250508,113100,548014350,27350,27350,27350,27350,0
|
||||
20250508,113000,548014350,27350,27350,27350,27350,0
|
||||
20250508,112900,548014350,27350,27350,27350,27350,0
|
||||
20250508,112800,548014350,27350,27350,27350,27350,0
|
||||
20250508,112700,548014350,27350,27350,27350,27350,0
|
||||
20250508,112600,548014350,27350,27350,27350,27350,20
|
||||
20250508,112500,547467350,27400,27400,27400,27400,0
|
||||
20250508,112400,547467350,27400,27400,27400,27400,0
|
||||
20250508,112300,547467350,27400,27400,27400,27400,0
|
||||
20250508,112200,547467350,27400,27400,27400,27400,73
|
||||
20250508,112100,545467150,27350,27400,27450,27350,91
|
||||
20250508,112000,542974700,27400,27350,27400,27350,682
|
||||
20250508,111900,524306850,27300,27400,27400,27300,507
|
||||
20250508,111800,510426050,27400,27400,27400,27400,18
|
||||
20250508,111700,509932850,27450,27450,27450,27450,0
|
||||
20250508,111600,509932850,27450,27350,27450,27350,183
|
||||
20250508,111500,504920100,27350,27300,27350,27300,136
|
||||
20250508,111400,501206500,27300,27300,27300,27300,0
|
||||
20250508,111300,501206500,27300,27300,27300,27300,0
|
||||
20250508,111200,501206500,27300,27300,27300,27300,68
|
||||
20250508,111100,499350100,27300,27300,27300,27300,222
|
||||
20250508,111000,493289500,27300,27300,27300,27300,290
|
||||
20250508,110900,485372500,27300,27300,27300,27300,19
|
||||
20250508,110800,484853800,27250,27250,27250,27250,153
|
||||
20250508,110700,480684550,27200,27200,27200,27200,18
|
||||
20250508,110600,480194950,27200,27200,27200,27200,145
|
||||
20250508,110500,476250950,27200,27100,27200,27100,36
|
||||
20250508,110400,475271950,27200,27100,27200,27100,140
|
||||
20250508,110300,471466600,27150,27050,27150,27050,76
|
||||
20250508,110200,469405200,27100,27100,27100,27100,18
|
||||
20250508,110100,468917400,27150,27150,27150,27150,0
|
||||
20250508,110000,468917400,27150,27150,27150,27150,21
|
||||
20250508,105900,468347250,27050,27100,27100,27050,2
|
||||
20250508,105800,468293100,27200,27000,27200,27000,445
|
||||
20250508,105700,456249500,27000,26900,27000,26900,2666
|
||||
20250508,105600,384398150,26950,26950,26950,26950,0
|
||||
20250508,105500,384398150,26950,26950,26950,26950,51
|
||||
20250508,105400,383023700,26950,26950,26950,26950,5
|
||||
20250508,105300,382888950,26950,26950,26950,26950,2
|
||||
20250508,105200,382835050,26950,26950,26950,26950,8
|
||||
20250508,105100,382619450,26950,26950,26950,26950,0
|
||||
20250508,105000,382619450,26950,26950,26950,26950,3
|
||||
20250508,104900,382538600,26950,26950,26950,26950,35
|
||||
20250508,104800,381595350,26900,26950,27000,26900,1209
|
||||
20250508,104700,349045450,26950,26950,26950,26950,3
|
||||
20250508,104600,348964600,27000,27000,27000,27000,0
|
||||
20250508,104500,348964600,27000,27000,27000,27000,0
|
||||
20250508,104400,348964600,27000,26950,27000,26950,112
|
||||
20250508,104300,345946100,26950,27000,27000,26950,40
|
||||
20250508,104200,344866300,26950,26950,26950,26950,191
|
||||
20250508,104100,339718850,27000,27000,27000,27000,21
|
||||
20250508,104000,339151850,27000,27000,27050,27000,1289
|
||||
20250508,103900,304347850,27050,27050,27050,27050,0
|
||||
20250508,103800,304347850,27050,27050,27050,27050,43
|
||||
20250508,103700,303184700,27050,27050,27050,27050,164
|
||||
20250508,103600,298748500,27050,27050,27050,27050,0
|
||||
20250508,103500,298748500,27050,27050,27050,27050,137
|
||||
20250508,103400,295042650,27050,27050,27050,27050,25
|
||||
20250508,103300,294366400,27050,27050,27050,27050,18
|
||||
20250508,103200,293879500,27050,27100,27100,27050,1584
|
||||
20250508,103100,250977300,27150,27150,27150,27150,12
|
||||
20250508,103000,250651500,27150,27150,27150,27150,19
|
||||
20250508,102900,250135650,27100,27150,27150,27100,980
|
||||
20250508,102800,223534700,27150,27150,27150,27150,1
|
||||
20250508,102700,223507550,27250,27250,27250,27250,5
|
||||
20250508,102600,223371300,27250,27250,27250,27250,0
|
||||
20250508,102500,223371300,27250,27150,27250,27150,33
|
||||
20250508,102400,222473850,27200,27200,27200,27200,0
|
||||
20250508,102300,222473850,27200,27200,27200,27200,0
|
||||
20250508,102200,222473850,27200,27250,27250,27200,23
|
||||
20250508,102100,221848150,27250,27250,27250,27250,16
|
||||
20250508,102000,221412150,27250,27200,27250,27200,82
|
||||
20250508,101900,219181700,27200,27200,27200,27200,0
|
||||
20250508,101800,219181700,27200,27200,27200,27200,40
|
||||
20250508,101700,218093700,27200,27200,27200,27200,5
|
||||
20250508,101600,217957700,27150,27150,27150,27150,1
|
||||
20250508,101500,217930550,27250,27250,27250,27250,3
|
||||
20250508,101400,217848800,27200,27200,27200,27200,0
|
||||
20250508,101300,217848800,27200,27200,27200,27200,0
|
||||
20250508,101200,217848800,27200,27200,27200,27200,50
|
||||
20250508,101100,216488800,27200,27200,27200,27200,0
|
||||
20250508,101000,216488800,27200,27200,27200,27200,0
|
||||
20250508,100900,216488800,27200,27200,27200,27200,0
|
||||
20250508,100800,216488800,27200,27250,27250,27200,29
|
||||
20250508,100700,215699850,27200,27200,27200,27200,0
|
||||
20250508,100600,215699850,27200,27250,27250,27200,106
|
||||
20250508,100500,212816500,27200,27200,27200,27200,0
|
||||
20250508,100400,212816500,27200,27200,27200,27200,21
|
||||
20250508,100300,212245300,27300,27300,27300,27300,0
|
||||
20250508,100200,212245300,27300,27300,27300,27300,0
|
||||
20250508,100100,212245300,27300,27300,27300,27300,1
|
||||
20250508,100000,212218000,27300,27300,27300,27300,2
|
||||
20250508,095900,212163400,27150,27150,27150,27150,400
|
||||
20250508,095800,201303400,27200,27200,27200,27200,121
|
||||
20250508,095700,198012200,27250,27200,27250,27200,238
|
||||
20250508,095600,191537050,27200,27200,27200,27200,0
|
||||
20250508,095500,191537050,27200,27200,27200,27200,20
|
||||
20250508,095400,190993050,27200,27200,27200,27200,100
|
||||
20250508,095300,188273050,27200,27200,27200,27200,0
|
||||
20250508,095200,188273050,27200,27200,27200,27200,1
|
||||
20250508,095100,188245850,27150,27150,27150,27150,1
|
||||
20250508,095000,188218700,27200,27200,27200,27200,0
|
||||
20250508,094900,188218700,27200,27200,27200,27200,2
|
||||
20250508,094800,188164300,27200,27150,27200,27100,54
|
||||
20250508,094700,186698150,27150,27200,27200,27150,261
|
||||
20250508,094600,179605050,27200,27200,27200,27200,0
|
||||
20250508,094500,179605050,27200,27200,27200,27200,80
|
||||
20250508,094400,177429050,27200,27200,27200,27200,173
|
||||
20250508,094300,172723450,27200,27200,27200,27200,266
|
||||
20250508,094200,165488250,27200,27300,27300,27150,201
|
||||
20250508,094100,160025600,27250,27250,27250,27250,0
|
||||
20250508,094000,160025600,27250,27250,27250,27250,203
|
||||
20250508,093900,154493850,27250,27250,27250,27250,246
|
||||
20250508,093800,147790350,27250,27250,27250,27250,470
|
||||
20250508,093700,134982850,27300,27300,27300,27300,193
|
||||
20250508,093600,129713950,27350,27350,27350,27350,0
|
||||
20250508,093500,129713950,27350,27350,27350,27300,380
|
||||
20250508,093400,119337900,27350,27350,27350,27350,0
|
||||
20250508,093300,119337900,27350,27400,27400,27350,60
|
||||
20250508,093200,117696850,27400,27400,27400,27400,2
|
||||
20250508,093100,117642050,27400,27400,27400,27400,0
|
||||
20250508,093000,117642050,27400,27400,27400,27350,483
|
||||
20250508,092900,104431700,27350,27350,27350,27350,1
|
||||
20250508,092800,104404350,27400,27400,27400,27400,0
|
||||
20250508,092700,104404350,27400,27400,27400,27400,389
|
||||
20250508,092600,93745750,27400,27400,27400,27400,1
|
||||
20250508,092500,93718350,27450,27450,27450,27450,5
|
||||
20250508,092400,93581100,27450,27450,27450,27450,17
|
||||
20250508,092300,93114450,27400,27400,27400,27400,5
|
||||
20250508,092200,92977450,27500,27450,27500,27450,11
|
||||
20250508,092100,92675450,27450,27450,27450,27450,32
|
||||
20250508,092000,91797050,27450,27450,27450,27450,1
|
||||
20250508,091900,91769600,27450,27450,27450,27450,0
|
||||
20250508,091800,91769600,27450,27450,27450,27450,12
|
||||
20250508,091700,91440200,27400,27400,27400,27400,0
|
||||
20250508,091600,91440200,27400,27400,27400,27400,67
|
||||
20250508,091500,89604400,27550,27550,27550,27550,0
|
||||
20250508,091400,89604400,27550,27550,27550,27450,348
|
||||
20250508,091300,80050700,27450,27550,27550,27450,411
|
||||
20250508,091200,68744200,27550,27550,27550,27550,9
|
||||
20250508,091100,68496250,27550,27550,27550,27550,9
|
||||
20250508,091000,68248300,27500,27500,27500,27500,14
|
||||
20250508,090900,67863300,27500,27500,27500,27500,8
|
||||
20250508,090800,67643300,27550,27400,27550,27400,253
|
||||
20250508,090700,60710650,27550,27550,27550,27550,52
|
||||
20250508,090600,59278050,27450,27600,27600,27450,280
|
||||
20250508,090500,51591900,27600,27500,27650,27500,824
|
||||
20250508,090400,28849950,27450,27600,27600,27450,5
|
||||
20250508,090300,28712550,27600,27650,27650,27450,56
|
||||
20250508,090200,27172200,27650,27500,27650,27500,319
|
||||
20250508,090100,18392950,27500,27400,27750,27400,126
|
||||
20250508,090000,14934550,27850,27150,27900,27150,547
|
||||
|
Reference in New Issue
Block a user