Update 2025-05-08 2733 candle_min
This commit is contained in:
578
008770/min/candle-20250508.csv
Normal file
578
008770/min/candle-20250508.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,183500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,183400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,183300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,183200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,183100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,183000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,182000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,181000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,180500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,180000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,175000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,174000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,173500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,173000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,172000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,171000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,170500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,170000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,165000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,164000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,163500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,163000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,162000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,161000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,160500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,160000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,155000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154600,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,154000,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153900,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153800,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153700,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153600,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,153500,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153400,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153300,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153200,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153100,7458880725,44050,44050,44050,44050,0
|
||||
20250508,153000,7458880725,44050,44050,44050,44050,44373
|
||||
20250508,152900,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152800,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152700,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152600,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152500,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152400,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152300,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152200,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152100,5504250075,44350,44350,44350,44350,0
|
||||
20250508,152000,5504250075,44350,44350,44350,44350,0
|
||||
20250508,151900,5504250075,44350,44300,44350,44250,328
|
||||
20250508,151800,5489719575,44350,44350,44350,44300,279
|
||||
20250508,151700,5477355175,44300,44350,44400,44300,763
|
||||
20250508,151600,5443524325,44350,44400,44400,44300,163
|
||||
20250508,151500,5436292925,44350,44375,44375,44350,56
|
||||
20250508,151400,5433809075,44400,44300,44400,44300,256
|
||||
20250508,151300,5422452625,44400,44300,44400,44300,993
|
||||
20250508,151200,5378418225,44300,44375,44400,44300,449
|
||||
20250508,151100,5358509400,44375,44350,44400,44350,357
|
||||
20250508,151000,5342666925,44400,44325,44400,44325,816
|
||||
20250508,150900,5306469400,44350,44350,44350,44350,143
|
||||
20250508,150800,5300127350,44350,44350,44350,44300,240
|
||||
20250508,150700,5289485850,44300,44350,44350,44300,702
|
||||
20250508,150600,5258363400,44300,44350,44350,44300,530
|
||||
20250508,150500,5234867400,44350,44350,44350,44300,239
|
||||
20250508,150400,5224270550,44350,44300,44350,44300,147
|
||||
20250508,150300,5217753550,44300,44300,44300,44300,208
|
||||
20250508,150200,5208539150,44300,44300,44300,44250,259
|
||||
20250508,150100,5197065950,44300,44350,44350,44250,766
|
||||
20250508,150000,5163151950,44300,44350,44400,44300,273
|
||||
20250508,145900,5151043300,44400,44350,44400,44300,574
|
||||
20250508,145800,5125584300,44350,44300,44350,44300,230
|
||||
20250508,145700,5115383900,44300,44350,44350,44300,397
|
||||
20250508,145600,5097789400,44350,44350,44350,44350,492
|
||||
20250508,145500,5075969200,44350,44350,44400,44300,258
|
||||
20250508,145400,5064525950,44400,44400,44400,44350,426
|
||||
20250508,145300,5045622950,44350,44350,44400,44350,337
|
||||
20250508,145200,5030667900,44400,44400,44400,44350,252
|
||||
20250508,145100,5019479200,44400,44400,44400,44400,252
|
||||
20250508,145000,5008290400,44400,44450,44450,44350,523
|
||||
20250508,144900,4985069650,44450,44450,44450,44400,386
|
||||
20250508,144800,4967923775,44400,44400,44450,44350,952
|
||||
20250508,144700,4925654475,44400,44400,44400,44400,281
|
||||
20250508,144600,4913178075,44400,44350,44400,44300,367
|
||||
20250508,144500,4896897775,44350,44375,44400,44350,412
|
||||
20250508,144400,4878619200,44400,44400,44400,44350,580
|
||||
20250508,144300,4852867250,44400,44350,44400,44350,1056
|
||||
20250508,144200,4806031600,44350,44300,44350,44300,335
|
||||
20250508,144100,4791178000,44300,44300,44350,44300,115
|
||||
20250508,144000,4786079950,44350,44350,44350,44300,124
|
||||
20250508,143900,4780581850,44350,44300,44350,44300,173
|
||||
20250508,143800,4772917000,44300,44300,44300,44250,345
|
||||
20250508,143700,4757633550,44300,44300,44300,44300,56
|
||||
20250508,143600,4755152750,44300,44300,44300,44300,45
|
||||
20250508,143500,4753159250,44300,44250,44300,44250,285
|
||||
20250508,143400,4740535050,44300,44300,44300,44300,113
|
||||
20250508,143300,4735529150,44300,44300,44300,44250,329
|
||||
20250508,143200,4720964450,44300,44300,44300,44300,158
|
||||
20250508,143100,4713965050,44300,44300,44300,44300,136
|
||||
20250508,143000,4707940250,44300,44300,44300,44200,595
|
||||
20250508,142900,4681587000,44350,44350,44400,44350,128
|
||||
20250508,142800,4675905750,44350,44350,44400,44300,894
|
||||
20250508,142700,4636257000,44300,44350,44350,44300,115
|
||||
20250508,142600,4631158300,44350,44300,44350,44300,427
|
||||
20250508,142500,4612236200,44300,44250,44300,44200,680
|
||||
20250508,142400,4582147050,44250,44250,44250,44250,39
|
||||
20250508,142300,4580421300,44250,44250,44250,44250,363
|
||||
20250508,142200,4564358550,44250,44200,44250,44150,1480
|
||||
20250508,142100,4498920950,44250,44250,44250,44150,530
|
||||
20250508,142000,4475491450,44200,44200,44250,44150,773
|
||||
20250508,141900,4441336100,44200,44200,44200,44050,597
|
||||
20250508,141800,4414978250,44200,44200,44200,44050,1580
|
||||
20250508,141700,4345186900,44200,44150,44200,44150,944
|
||||
20250508,141600,4303504750,44150,44150,44150,44100,125
|
||||
20250508,141500,4297988750,44100,44100,44150,44050,734
|
||||
20250508,141400,4265615650,44100,44050,44100,44050,291
|
||||
20250508,141300,4252786950,44050,44150,44150,44050,989
|
||||
20250508,141200,4209183300,44150,44150,44150,44150,46
|
||||
20250508,141100,4207152400,44150,44150,44150,44100,106
|
||||
20250508,141000,4202472550,44100,44150,44150,44100,286
|
||||
20250508,140900,4189857350,44150,44150,44150,44050,82
|
||||
20250508,140800,4186238200,44150,44100,44150,44050,692
|
||||
20250508,140700,4155725250,44100,44100,44100,44050,35
|
||||
20250508,140600,4154181800,44050,44050,44050,44000,621
|
||||
20250508,140500,4126826800,44050,44050,44050,44000,179
|
||||
20250508,140400,4118943100,44050,44050,44050,44050,54
|
||||
20250508,140300,4116564400,44050,44050,44050,44050,125
|
||||
20250508,140200,4111058150,44050,44050,44050,44050,150
|
||||
20250508,140100,4104450650,44050,44050,44050,44000,56
|
||||
20250508,140000,4101984550,44050,44050,44050,44000,88
|
||||
20250508,135900,4098109400,44050,44025,44050,44000,144
|
||||
20250508,135800,4091767875,44050,44050,44050,44025,50
|
||||
20250508,135700,4089565400,44050,44050,44050,44050,40
|
||||
20250508,135600,4087803400,44050,44050,44050,44050,102
|
||||
20250508,135500,4083310300,44050,44050,44050,44000,213
|
||||
20250508,135400,4073936300,44050,44050,44050,44050,81
|
||||
20250508,135300,4070368250,44050,44050,44050,44000,122
|
||||
20250508,135200,4064995150,44050,44050,44050,44000,58
|
||||
20250508,135100,4062440350,44050,44050,44050,44050,27
|
||||
20250508,135000,4061251000,44050,44025,44050,44000,144
|
||||
20250508,134900,4054908975,44050,44050,44050,44050,99
|
||||
20250508,134800,4050548025,44050,44050,44050,44050,199
|
||||
20250508,134700,4041782075,44050,44050,44050,44050,105
|
||||
20250508,134600,4037156825,44050,44050,44050,44000,457
|
||||
20250508,134500,4017026325,44050,44050,44050,44000,76
|
||||
20250508,134400,4013679825,44050,44050,44050,44050,98
|
||||
20250508,134300,4009362925,44050,44050,44050,44000,111
|
||||
20250508,134200,4004474475,44050,44000,44050,44000,922
|
||||
20250508,134100,3963906225,44000,44000,44000,44000,112
|
||||
20250508,134000,3958978225,44000,44000,44000,43950,59
|
||||
20250508,133900,3956383575,44000,44000,44000,43950,80
|
||||
20250508,133800,3952864275,44000,44050,44050,43950,96
|
||||
20250508,133700,3948637675,44000,44100,44100,44000,1517
|
||||
20250508,133600,3881886425,44100,44100,44100,44050,328
|
||||
20250508,133500,3867436075,44050,44100,44150,44050,514
|
||||
20250508,133400,3844787125,44050,44100,44150,44050,865
|
||||
20250508,133300,3806643325,44100,44100,44100,44100,43
|
||||
20250508,133200,3804747025,44100,44100,44100,44050,168
|
||||
20250508,133100,3797340725,44100,44100,44100,44100,61
|
||||
20250508,133000,3794650625,44100,44100,44100,44050,62
|
||||
20250508,132900,3791917975,44050,44100,44100,44050,220
|
||||
20250508,132800,3782220150,44100,44100,44100,44050,46
|
||||
20250508,132700,3780192250,44100,44100,44100,44050,63
|
||||
20250508,132600,3777414550,44100,44100,44100,44050,134
|
||||
20250508,132500,3771505650,44100,44050,44100,44050,134
|
||||
20250508,132400,3765600450,44100,44100,44100,44050,117
|
||||
20250508,132300,3760440800,44100,44100,44100,44100,275
|
||||
20250508,132200,3748313300,44100,44100,44100,44100,48
|
||||
20250508,132100,3746196500,44100,44100,44100,44050,95
|
||||
20250508,132000,3742009400,44100,44100,44100,44050,137
|
||||
20250508,131900,3735969150,44100,44100,44100,44050,83
|
||||
20250508,131800,3732309050,44050,44150,44150,44050,50
|
||||
20250508,131700,3730104050,44150,44100,44150,44050,307
|
||||
20250508,131600,3716573800,44150,44150,44150,44100,41
|
||||
20250508,131500,3714763700,44150,44150,44150,44050,84
|
||||
20250508,131400,3711056750,44150,44100,44150,44100,105
|
||||
20250508,131300,3706421300,44100,44100,44150,44100,559
|
||||
20250508,131200,3681763450,44100,44100,44100,44050,810
|
||||
20250508,131100,3646048050,44150,44100,44150,44050,895
|
||||
20250508,131000,3606588575,44050,44150,44150,44050,656
|
||||
20250508,130900,3577677175,44150,44150,44150,44100,135
|
||||
20250508,130800,3571721375,44150,44150,44150,44100,250
|
||||
20250508,130700,3560685875,44150,44100,44150,44100,305
|
||||
20250508,130600,3547231125,44100,44150,44150,44100,51
|
||||
20250508,130500,3544979975,44150,44100,44150,44100,180
|
||||
20250508,130400,3537034975,44100,44150,44150,44100,362
|
||||
20250508,130300,3521069575,44100,44150,44150,44100,179
|
||||
20250508,130200,3513171025,44150,44150,44150,44100,253
|
||||
20250508,130100,3502009075,44150,44100,44150,44100,82
|
||||
20250508,130000,3498390975,44150,44100,44150,44100,202
|
||||
20250508,125900,3489481075,44100,44100,44100,44050,1041
|
||||
20250508,125800,3443616675,44100,44050,44100,44050,79
|
||||
20250508,125700,3440133175,44100,44100,44100,44050,204
|
||||
20250508,125600,3431137325,44150,44050,44150,44050,676
|
||||
20250508,125500,3401325725,44100,44050,44100,44050,175
|
||||
20250508,125400,3393613675,44100,44100,44100,44050,119
|
||||
20250508,125300,3388366025,44050,44050,44050,44000,469
|
||||
20250508,125200,3367707025,44050,44050,44050,44000,58
|
||||
20250508,125100,3365152625,44050,44050,44050,44000,92
|
||||
20250508,125000,3361100425,44050,44050,44050,44000,155
|
||||
20250508,124900,3354276275,44050,44050,44050,44000,51
|
||||
20250508,124800,3352030075,44050,44050,44050,44000,113
|
||||
20250508,124700,3347052875,44050,44050,44050,44000,117
|
||||
20250508,124600,3341899425,44050,44050,44050,44000,164
|
||||
20250508,124500,3334675675,44050,44000,44050,44000,158
|
||||
20250508,124400,3327719825,44000,44050,44050,44000,156
|
||||
20250508,124300,3320848775,44050,44050,44050,44050,94
|
||||
20250508,124200,3316708075,44000,44050,44050,44000,58
|
||||
20250508,124100,3314153625,44050,44050,44050,44000,112
|
||||
20250508,124000,3309220525,44000,44000,44050,44000,109
|
||||
20250508,123900,3304420875,44050,44050,44050,44000,75
|
||||
20250508,123800,3301117675,44050,44050,44050,44050,117
|
||||
20250508,123700,3295963825,44000,44050,44050,44000,179
|
||||
20250508,123600,3288083675,44050,44050,44050,44050,75
|
||||
20250508,123500,3284779925,44050,44000,44050,44000,122
|
||||
20250508,123400,3279407925,44100,44000,44100,44000,136
|
||||
20250508,123300,3273419325,44050,44000,44100,43950,1442
|
||||
20250508,123200,3209971375,44000,44050,44050,43950,206
|
||||
20250508,123100,3200902325,44050,44000,44050,44000,54
|
||||
20250508,123000,3198525175,44000,44050,44050,44000,357
|
||||
20250508,122900,3182814225,44050,44050,44050,44050,78
|
||||
20250508,122800,3179378325,44050,44000,44050,44000,67
|
||||
20250508,122700,3176427875,44050,44000,44050,44000,184
|
||||
20250508,122600,3168329225,44050,44050,44050,44000,230
|
||||
20250508,122500,3158203325,44050,44000,44050,44000,896
|
||||
20250508,122400,3118777625,44050,44050,44050,44050,262
|
||||
20250508,122300,3107236525,44050,44050,44050,44000,235
|
||||
20250508,122200,3096890225,44050,44000,44050,44000,229
|
||||
20250508,122100,3086813075,44000,44050,44050,44000,247
|
||||
20250508,122000,3075936225,44050,44000,44050,44000,183
|
||||
20250508,121900,3067879875,44050,44050,44050,44000,55
|
||||
20250508,121800,3065457925,44000,43950,44000,43950,314
|
||||
20250508,121700,3051642975,43950,43950,44000,43950,132
|
||||
20250508,121600,3045836675,44000,43950,44000,43950,734
|
||||
20250508,121500,3013576075,43900,43950,43950,43900,254
|
||||
20250508,121400,3002419375,43950,43950,43950,43900,322
|
||||
20250508,121300,2988267525,43950,44000,44000,43950,448
|
||||
20250508,121200,2968574775,43950,44000,44000,43950,35
|
||||
20250508,121100,2967035125,44000,43950,44000,43950,104
|
||||
20250508,121000,2962459525,44000,44000,44000,43950,89
|
||||
20250508,120900,2958544875,43950,44000,44000,43950,89
|
||||
20250508,120800,2954631125,44000,44000,44000,43950,130
|
||||
20250508,120700,2948912175,44000,44000,44000,44000,48
|
||||
20250508,120600,2946800175,44000,44000,44000,43950,60
|
||||
20250508,120500,2944160575,44000,43950,44000,43950,115
|
||||
20250508,120400,2939102625,44000,44000,44000,43950,126
|
||||
20250508,120300,2933559875,44000,43950,44000,43950,956
|
||||
20250508,120200,2891541475,44000,44000,44000,44000,98
|
||||
20250508,120100,2887229475,44000,44000,44000,43950,54
|
||||
20250508,120000,2884854075,44000,44000,44000,43950,80
|
||||
20250508,115900,2881335375,44000,43950,44000,43950,326
|
||||
20250508,115800,2866991775,44000,44000,44000,44000,96
|
||||
20250508,115700,2862767775,44000,44000,44000,44000,34
|
||||
20250508,115600,2861271775,44000,44000,44000,43950,107
|
||||
20250508,115500,2856564125,44000,43950,44000,43950,58
|
||||
20250508,115400,2854013475,43950,43950,44000,43900,658
|
||||
20250508,115300,2825093825,43950,44000,44000,43950,517
|
||||
20250508,115200,2802367925,44000,44000,44000,43950,169
|
||||
20250508,115100,2794936925,43950,43950,44000,43950,92
|
||||
20250508,115000,2790890475,44000,44000,44000,43950,115
|
||||
20250508,114900,2785831875,43950,43950,44000,43950,142
|
||||
20250508,114800,2779589125,43950,44000,44000,43950,128
|
||||
20250508,114700,2773960075,44000,44000,44000,44000,89
|
||||
20250508,114600,2770044075,43950,44000,44000,43950,61
|
||||
20250508,114500,2767360925,44000,44000,44000,43950,63
|
||||
20250508,114400,2764590225,44000,44050,44050,43950,438
|
||||
20250508,114300,2745316175,44050,44050,44050,44000,32
|
||||
20250508,114200,2743906725,44050,44050,44050,44000,94
|
||||
20250508,114100,2739766725,44000,44050,44050,44000,156
|
||||
20250508,114000,2732896425,44000,44050,44050,44000,73
|
||||
20250508,113900,2729682475,44050,44050,44050,44000,147
|
||||
20250508,113800,2723209025,44050,44050,44050,44050,72
|
||||
20250508,113700,2720037425,44050,44050,44050,44000,138
|
||||
20250508,113600,2713959625,44050,44000,44050,44000,219
|
||||
20250508,113500,2704323125,44150,44000,44150,43950,870
|
||||
20250508,113400,2666019175,44000,44000,44000,43950,140
|
||||
20250508,113300,2659859625,44000,44000,44000,44000,103
|
||||
20250508,113200,2655327625,44000,44000,44000,43950,102
|
||||
20250508,113100,2650840375,44000,43950,44050,43950,1829
|
||||
20250508,113000,2570412975,43950,44000,44000,43900,84
|
||||
20250508,112900,2566722775,43950,44000,44000,43950,600
|
||||
20250508,112800,2540348225,43950,44000,44000,43950,94
|
||||
20250508,112700,2536214175,44000,43950,44000,43950,272
|
||||
20250508,112600,2524255475,43950,44000,44000,43950,486
|
||||
20250508,112500,2502889025,43950,44050,44050,43950,843
|
||||
20250508,112400,2465798675,44050,44100,44100,44000,606
|
||||
20250508,112300,2439104825,44100,44100,44100,44050,167
|
||||
20250508,112200,2431741275,44100,44100,44100,44050,111
|
||||
20250508,112100,2426846525,44100,44050,44100,44050,282
|
||||
20250508,112000,2414416325,44050,44100,44150,44050,658
|
||||
20250508,111900,2385421325,44100,44150,44150,44100,1103
|
||||
20250508,111800,2336773175,44150,44250,44250,44100,2186
|
||||
20250508,111700,2240252925,44250,44300,44300,44250,95
|
||||
20250508,111600,2236044925,44300,44300,44300,44250,56
|
||||
20250508,111500,2233564475,44250,44300,44300,44250,533
|
||||
20250508,111400,2209977725,44300,44300,44300,44300,67
|
||||
20250508,111300,2207009625,44300,44200,44350,44200,750
|
||||
20250508,111200,2173802225,44250,44300,44300,44200,139
|
||||
20250508,111100,2167650375,44300,44300,44300,44250,165
|
||||
20250508,111000,2160343375,44300,44300,44300,44200,463
|
||||
20250508,110900,2139856075,44300,44350,44350,44250,134
|
||||
20250508,110800,2133921275,44350,44350,44350,44300,38
|
||||
20250508,110700,2132236325,44350,44250,44350,44250,1785
|
||||
20250508,110600,2053164925,44250,44250,44250,44250,151
|
||||
20250508,110500,2046483175,44250,44250,44250,44200,123
|
||||
20250508,110400,2041042125,44250,44250,44250,44250,145
|
||||
20250508,110300,2034625875,44250,44250,44250,44200,48
|
||||
20250508,110200,2032502225,44300,44200,44300,44200,154
|
||||
20250508,110100,2025689425,44200,44200,44250,44200,116
|
||||
20250508,110000,2020560025,44250,44300,44300,44150,79
|
||||
20250508,105900,2017066425,44250,44200,44300,44200,181
|
||||
20250508,105800,2009060525,44200,44200,44200,44150,147
|
||||
20250508,105700,2002563475,44200,44150,44200,44150,96
|
||||
20250508,105600,1998320675,44200,44250,44250,44150,592
|
||||
20250508,105500,1972152725,44250,44250,44300,44200,438
|
||||
20250508,105400,1952774375,44300,44300,44300,44250,124
|
||||
20250508,105300,1947285825,44250,44250,44250,44200,170
|
||||
20250508,105200,1939765825,44250,44250,44250,44250,116
|
||||
20250508,105100,1934632825,44250,44250,44250,44200,142
|
||||
20250508,105000,1928350025,44250,44300,44300,44200,309
|
||||
20250508,104900,1914677925,44300,44300,44300,44250,110
|
||||
20250508,104800,1909805175,44250,44300,44300,44250,85
|
||||
20250508,104700,1906039975,44300,44300,44300,44300,169
|
||||
20250508,104600,1898553275,44300,44300,44300,44250,200
|
||||
20250508,104500,1889693675,44300,44350,44350,44250,303
|
||||
20250508,104400,1876272975,44350,44350,44350,44300,141
|
||||
20250508,104300,1870024225,44400,44400,44400,44300,241
|
||||
20250508,104200,1859332425,44400,44350,44400,44300,238
|
||||
20250508,104100,1848776925,44350,44350,44350,44300,118
|
||||
20250508,104000,1843546525,44350,44350,44350,44300,256
|
||||
20250508,103900,1832194475,44350,44300,44350,44250,162
|
||||
20250508,103800,1825016625,44300,44300,44350,44300,148
|
||||
20250508,103700,1818456575,44350,44300,44350,44300,354
|
||||
20250508,103600,1802769775,44300,44300,44300,44250,64
|
||||
20250508,103500,1799934975,44300,44250,44300,44250,118
|
||||
20250508,103400,1794711725,44300,44300,44300,44250,332
|
||||
20250508,103300,1780015325,44300,44300,44300,44250,52
|
||||
20250508,103200,1777711825,44300,44300,44300,44250,419
|
||||
20250508,103100,1759168175,44300,44300,44350,44250,225
|
||||
20250508,103000,1749200175,44300,44250,44300,44250,236
|
||||
20250508,102900,1738749725,44300,44250,44300,44250,186
|
||||
20250508,102800,1730516675,44300,44400,44400,44250,114
|
||||
20250508,102700,1725462125,44350,44300,44350,44250,272
|
||||
20250508,102600,1713410375,44300,44250,44300,44250,103
|
||||
20250508,102500,1708849975,44250,44250,44250,44200,127
|
||||
20250508,102400,1703231625,44250,44400,44400,44200,446
|
||||
20250508,102300,1683474675,44400,44450,44450,44400,552
|
||||
20250508,102200,1658964175,44400,44450,44450,44400,340
|
||||
20250508,102100,1643860775,44400,44450,44450,44400,336
|
||||
20250508,102000,1628929075,44450,44450,44450,44400,214
|
||||
20250508,101900,1619418275,44450,44450,44450,44450,268
|
||||
20250508,101800,1607505675,44400,44450,44450,44400,60
|
||||
20250508,101700,1604840025,44350,44400,44450,44350,110
|
||||
20250508,101600,1599958675,44400,44400,44400,44350,127
|
||||
20250508,101500,1594319925,44400,44350,44400,44350,118
|
||||
20250508,101400,1589082675,44400,44450,44450,44350,78
|
||||
20250508,101300,1585618975,44350,44400,44450,44250,1520
|
||||
20250508,101200,1518182500,44400,44350,44400,44350,58
|
||||
20250508,101100,1515608650,44350,44300,44400,44300,1109
|
||||
20250508,101000,1466461800,44300,44250,44300,44250,166
|
||||
20250508,100900,1459111850,44250,44250,44300,44250,128
|
||||
20250508,100800,1453444975,44250,44300,44300,44250,215
|
||||
20250508,100700,1443927300,44300,44150,44300,44150,3789
|
||||
20250508,100600,1276413800,44150,44150,44200,44150,93
|
||||
20250508,100500,1272306650,44200,44200,44200,44150,247
|
||||
20250508,100400,1261398700,44150,44150,44200,44150,182
|
||||
20250508,100300,1253358300,44200,44150,44200,44150,36
|
||||
20250508,100200,1251767200,44150,44200,44200,44150,176
|
||||
20250508,100100,1243996000,44200,44150,44200,44150,64
|
||||
20250508,100000,1241169100,44200,44200,44200,44150,68
|
||||
20250508,095900,1238165950,44200,44200,44200,44150,153
|
||||
20250508,095800,1231409250,44150,44200,44200,44150,35
|
||||
20250508,095700,1229862800,44200,44050,44250,44050,3275
|
||||
20250508,095600,1085323600,44000,44050,44050,43950,1846
|
||||
20250508,095500,1004160600,44050,44000,44050,44000,205
|
||||
20250508,095400,995139350,44000,44050,44050,44000,54
|
||||
20250508,095300,992762750,44000,44000,44050,43950,322
|
||||
20250508,095200,978594150,44050,44025,44050,43950,122
|
||||
20250508,095100,973228875,44050,43950,44050,43950,780
|
||||
20250508,095000,938924975,43950,43950,44000,43900,133
|
||||
20250508,094900,933080325,44000,44000,44000,43950,945
|
||||
20250508,094800,891539225,44000,43975,44000,43950,135
|
||||
20250508,094700,885601100,44000,44000,44000,43950,63
|
||||
20250508,094600,882829500,44000,43950,44000,43950,45
|
||||
20250508,094500,880849850,44000,44050,44050,43950,998
|
||||
20250508,094400,836924500,44050,44050,44100,44050,28
|
||||
20250508,094300,835690950,44050,44050,44050,44050,31
|
||||
20250508,094200,834325400,44050,44050,44100,44050,217
|
||||
20250508,094100,824766350,44100,44100,44100,44050,70
|
||||
20250508,094000,821682500,44100,44050,44100,44050,52
|
||||
20250508,093900,819391200,44100,44050,44100,44050,187
|
||||
20250508,093800,811153650,44050,44050,44050,44050,145
|
||||
20250508,093700,804766400,44050,44050,44050,44000,43
|
||||
20250508,093600,802872300,44050,44100,44100,44000,312
|
||||
20250508,093500,789129750,44100,44050,44100,44050,182
|
||||
20250508,093400,781111500,44100,44050,44100,44050,20
|
||||
20250508,093300,780230100,44050,44100,44100,44050,267
|
||||
20250508,093200,768456000,44100,44000,44100,44000,281
|
||||
20250508,093100,756091050,44050,44000,44050,43950,575
|
||||
20250508,093000,730805500,44000,44000,44000,44000,26
|
||||
20250508,092900,729661500,44000,44050,44050,43950,1147
|
||||
20250508,092800,679217950,44050,44050,44150,44000,312
|
||||
20250508,092700,665478000,44150,44050,44150,44050,618
|
||||
20250508,092600,638231400,44100,44100,44100,44050,378
|
||||
20250508,092500,621579400,44100,44050,44100,44050,94
|
||||
20250508,092400,617437300,44050,44100,44100,44050,117
|
||||
20250508,092300,612281900,44100,44100,44250,44050,178
|
||||
20250508,092200,604433350,44250,44050,44250,43950,3960
|
||||
20250508,092100,429863000,44050,44150,44150,44050,383
|
||||
20250508,092000,412985450,44100,44150,44150,44050,409
|
||||
20250508,091900,394937650,44200,44150,44200,44150,63
|
||||
20250508,091800,392155200,44250,44150,44250,44100,172
|
||||
20250508,091700,384560700,44250,44250,44250,44100,595
|
||||
20250508,091600,358273550,44300,44300,44300,44250,76
|
||||
20250508,091500,354908800,44300,44200,44300,44050,1032
|
||||
20250508,091400,309317700,44150,44200,44250,44150,440
|
||||
20250508,091300,289868100,44200,44200,44250,44200,117
|
||||
20250508,091200,284695950,44250,44250,44300,44200,39
|
||||
20250508,091100,282970300,44150,44300,44300,44050,1964
|
||||
20250508,091000,196184600,44300,44300,44300,44300,226
|
||||
20250508,090900,186172800,44250,44250,44300,44250,334
|
||||
20250508,090800,171391450,44250,44250,44300,44250,56
|
||||
20250508,090700,168912500,44250,44300,44300,44250,75
|
||||
20250508,090600,165591500,44300,44350,44350,44300,135
|
||||
20250508,090500,159610500,44350,44300,44350,44300,69
|
||||
20250508,090400,156552500,44300,44300,44350,44250,212
|
||||
20250508,090300,147161450,44350,44300,44350,44250,665
|
||||
20250508,090200,117697000,44350,44350,44400,44350,226
|
||||
20250508,090100,107673750,44300,44350,44450,44250,615
|
||||
20250508,090000,80432250,44350,44200,44400,44200,1819
|
||||
|
Reference in New Issue
Block a user