Update 2025-05-08 2733 candle_min
This commit is contained in:
580
009470/min/candle-20250508.csv
Normal file
580
009470/min/candle-20250508.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,183700,838757725,29150,29150,29150,29150,0
|
||||
20250508,183600,838757725,29150,29150,29150,29150,0
|
||||
20250508,183500,838757725,29150,29150,29150,29150,0
|
||||
20250508,183400,838757725,29150,29150,29150,29150,0
|
||||
20250508,183300,838757725,29150,29150,29150,29150,0
|
||||
20250508,183200,838757725,29150,29150,29150,29150,0
|
||||
20250508,183100,838757725,29150,29150,29150,29150,0
|
||||
20250508,183000,838757725,29150,29150,29150,29150,0
|
||||
20250508,182900,838757725,29150,29150,29150,29150,0
|
||||
20250508,182800,838757725,29150,29150,29150,29150,0
|
||||
20250508,182700,838757725,29150,29150,29150,29150,0
|
||||
20250508,182600,838757725,29150,29150,29150,29150,0
|
||||
20250508,182500,838757725,29150,29150,29150,29150,0
|
||||
20250508,182400,838757725,29150,29150,29150,29150,0
|
||||
20250508,182300,838757725,29150,29150,29150,29150,0
|
||||
20250508,182200,838757725,29150,29150,29150,29150,0
|
||||
20250508,182100,838757725,29150,29150,29150,29150,0
|
||||
20250508,182000,838757725,29150,29150,29150,29150,0
|
||||
20250508,181900,838757725,29150,29150,29150,29150,0
|
||||
20250508,181800,838757725,29150,29150,29150,29150,0
|
||||
20250508,181700,838757725,29150,29150,29150,29150,0
|
||||
20250508,181600,838757725,29150,29150,29150,29150,0
|
||||
20250508,181500,838757725,29150,29150,29150,29150,0
|
||||
20250508,181400,838757725,29150,29150,29150,29150,0
|
||||
20250508,181300,838757725,29150,29150,29150,29150,0
|
||||
20250508,181200,838757725,29150,29150,29150,29150,0
|
||||
20250508,181100,838757725,29150,29150,29150,29150,0
|
||||
20250508,181000,838757725,29150,29150,29150,29150,0
|
||||
20250508,180900,838757725,29150,29150,29150,29150,0
|
||||
20250508,180800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,180700,838757725,29150,29150,29150,29150,0
|
||||
20250508,180600,838757725,29150,29150,29150,29150,0
|
||||
20250508,180500,838757725,29150,29150,29150,29150,0
|
||||
20250508,180400,838757725,29150,29150,29150,29150,0
|
||||
20250508,180300,838757725,29150,29150,29150,29150,0
|
||||
20250508,180200,838757725,29150,29150,29150,29150,0
|
||||
20250508,180100,838757725,29150,29150,29150,29150,0
|
||||
20250508,180000,838757725,29150,29150,29150,29150,0
|
||||
20250508,175900,838757725,29150,29150,29150,29150,0
|
||||
20250508,175800,838757725,29150,29150,29150,29150,0
|
||||
20250508,175700,838757725,29150,29150,29150,29150,0
|
||||
20250508,175600,838757725,29150,29150,29150,29150,0
|
||||
20250508,175500,838757725,29150,29150,29150,29150,0
|
||||
20250508,175400,838757725,29150,29150,29150,29150,0
|
||||
20250508,175300,838757725,29150,29150,29150,29150,0
|
||||
20250508,175200,838757725,29150,29150,29150,29150,0
|
||||
20250508,175100,838757725,29150,29150,29150,29150,0
|
||||
20250508,175000,838757725,29150,29150,29150,29150,0
|
||||
20250508,174900,838757725,29150,29150,29150,29150,0
|
||||
20250508,174800,838757725,29150,29150,29150,29150,0
|
||||
20250508,174700,838757725,29150,29150,29150,29150,0
|
||||
20250508,174600,838757725,29150,29150,29150,29150,0
|
||||
20250508,174500,838757725,29150,29150,29150,29150,0
|
||||
20250508,174400,838757725,29150,29150,29150,29150,0
|
||||
20250508,174300,838757725,29150,29150,29150,29150,0
|
||||
20250508,174200,838757725,29150,29150,29150,29150,0
|
||||
20250508,174100,838757725,29150,29150,29150,29150,0
|
||||
20250508,174000,838757725,29150,29150,29150,29150,0
|
||||
20250508,173900,838757725,29150,29150,29150,29150,0
|
||||
20250508,173800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,173700,838757725,29150,29150,29150,29150,0
|
||||
20250508,173600,838757725,29150,29150,29150,29150,0
|
||||
20250508,173500,838757725,29150,29150,29150,29150,0
|
||||
20250508,173400,838757725,29150,29150,29150,29150,0
|
||||
20250508,173300,838757725,29150,29150,29150,29150,0
|
||||
20250508,173200,838757725,29150,29150,29150,29150,0
|
||||
20250508,173100,838757725,29150,29150,29150,29150,0
|
||||
20250508,173000,838757725,29150,29150,29150,29150,0
|
||||
20250508,172900,838757725,29150,29150,29150,29150,0
|
||||
20250508,172800,838757725,29150,29150,29150,29150,0
|
||||
20250508,172700,838757725,29150,29150,29150,29150,0
|
||||
20250508,172600,838757725,29150,29150,29150,29150,0
|
||||
20250508,172500,838757725,29150,29150,29150,29150,0
|
||||
20250508,172400,838757725,29150,29150,29150,29150,0
|
||||
20250508,172300,838757725,29150,29150,29150,29150,0
|
||||
20250508,172200,838757725,29150,29150,29150,29150,0
|
||||
20250508,172100,838757725,29150,29150,29150,29150,0
|
||||
20250508,172000,838757725,29150,29150,29150,29150,0
|
||||
20250508,171900,838757725,29150,29150,29150,29150,0
|
||||
20250508,171800,838757725,29150,29150,29150,29150,0
|
||||
20250508,171700,838757725,29150,29150,29150,29150,0
|
||||
20250508,171600,838757725,29150,29150,29150,29150,0
|
||||
20250508,171500,838757725,29150,29150,29150,29150,0
|
||||
20250508,171400,838757725,29150,29150,29150,29150,0
|
||||
20250508,171300,838757725,29150,29150,29150,29150,0
|
||||
20250508,171200,838757725,29150,29150,29150,29150,0
|
||||
20250508,171100,838757725,29150,29150,29150,29150,0
|
||||
20250508,171000,838757725,29150,29150,29150,29150,0
|
||||
20250508,170900,838757725,29150,29150,29150,29150,0
|
||||
20250508,170800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,170700,838757725,29150,29150,29150,29150,0
|
||||
20250508,170600,838757725,29150,29150,29150,29150,0
|
||||
20250508,170500,838757725,29150,29150,29150,29150,0
|
||||
20250508,170400,838757725,29150,29150,29150,29150,0
|
||||
20250508,170300,838757725,29150,29150,29150,29150,0
|
||||
20250508,170200,838757725,29150,29150,29150,29150,0
|
||||
20250508,170100,838757725,29150,29150,29150,29150,0
|
||||
20250508,170000,838757725,29150,29150,29150,29150,0
|
||||
20250508,165900,838757725,29150,29150,29150,29150,0
|
||||
20250508,165800,838757725,29150,29150,29150,29150,0
|
||||
20250508,165700,838757725,29150,29150,29150,29150,0
|
||||
20250508,165600,838757725,29150,29150,29150,29150,0
|
||||
20250508,165500,838757725,29150,29150,29150,29150,0
|
||||
20250508,165400,838757725,29150,29150,29150,29150,0
|
||||
20250508,165300,838757725,29150,29150,29150,29150,0
|
||||
20250508,165200,838757725,29150,29150,29150,29150,0
|
||||
20250508,165100,838757725,29150,29150,29150,29150,0
|
||||
20250508,165000,838757725,29150,29150,29150,29150,0
|
||||
20250508,164900,838757725,29150,29150,29150,29150,0
|
||||
20250508,164800,838757725,29150,29150,29150,29150,0
|
||||
20250508,164700,838757725,29150,29150,29150,29150,0
|
||||
20250508,164600,838757725,29150,29150,29150,29150,0
|
||||
20250508,164500,838757725,29150,29150,29150,29150,0
|
||||
20250508,164400,838757725,29150,29150,29150,29150,0
|
||||
20250508,164300,838757725,29150,29150,29150,29150,0
|
||||
20250508,164200,838757725,29150,29150,29150,29150,0
|
||||
20250508,164100,838757725,29150,29150,29150,29150,0
|
||||
20250508,164000,838757725,29150,29150,29150,29150,0
|
||||
20250508,163900,838757725,29150,29150,29150,29150,0
|
||||
20250508,163800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,163700,838757725,29150,29150,29150,29150,0
|
||||
20250508,163600,838757725,29150,29150,29150,29150,0
|
||||
20250508,163500,838757725,29150,29150,29150,29150,0
|
||||
20250508,163400,838757725,29150,29150,29150,29150,0
|
||||
20250508,163300,838757725,29150,29150,29150,29150,0
|
||||
20250508,163200,838757725,29150,29150,29150,29150,0
|
||||
20250508,163100,838757725,29150,29150,29150,29150,0
|
||||
20250508,163000,838757725,29150,29150,29150,29150,0
|
||||
20250508,162900,838757725,29150,29150,29150,29150,0
|
||||
20250508,162800,838757725,29150,29150,29150,29150,0
|
||||
20250508,162700,838757725,29150,29150,29150,29150,0
|
||||
20250508,162600,838757725,29150,29150,29150,29150,0
|
||||
20250508,162500,838757725,29150,29150,29150,29150,0
|
||||
20250508,162400,838757725,29150,29150,29150,29150,0
|
||||
20250508,162300,838757725,29150,29150,29150,29150,0
|
||||
20250508,162200,838757725,29150,29150,29150,29150,0
|
||||
20250508,162100,838757725,29150,29150,29150,29150,0
|
||||
20250508,162000,838757725,29150,29150,29150,29150,0
|
||||
20250508,161900,838757725,29150,29150,29150,29150,0
|
||||
20250508,161800,838757725,29150,29150,29150,29150,0
|
||||
20250508,161700,838757725,29150,29150,29150,29150,0
|
||||
20250508,161600,838757725,29150,29150,29150,29150,0
|
||||
20250508,161500,838757725,29150,29150,29150,29150,0
|
||||
20250508,161400,838757725,29150,29150,29150,29150,0
|
||||
20250508,161300,838757725,29150,29150,29150,29150,0
|
||||
20250508,161200,838757725,29150,29150,29150,29150,0
|
||||
20250508,161100,838757725,29150,29150,29150,29150,0
|
||||
20250508,161000,838757725,29150,29150,29150,29150,0
|
||||
20250508,160900,838757725,29150,29150,29150,29150,0
|
||||
20250508,160800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,160700,838757725,29150,29150,29150,29150,0
|
||||
20250508,160600,838757725,29150,29150,29150,29150,0
|
||||
20250508,160500,838757725,29150,29150,29150,29150,0
|
||||
20250508,160400,838757725,29150,29150,29150,29150,0
|
||||
20250508,160300,838757725,29150,29150,29150,29150,0
|
||||
20250508,160200,838757725,29150,29150,29150,29150,0
|
||||
20250508,160100,838757725,29150,29150,29150,29150,0
|
||||
20250508,160000,838757725,29150,29150,29150,29150,0
|
||||
20250508,155900,838757725,29150,29150,29150,29150,0
|
||||
20250508,155800,838757725,29150,29150,29150,29150,0
|
||||
20250508,155700,838757725,29150,29150,29150,29150,0
|
||||
20250508,155600,838757725,29150,29150,29150,29150,0
|
||||
20250508,155500,838757725,29150,29150,29150,29150,0
|
||||
20250508,155400,838757725,29150,29150,29150,29150,0
|
||||
20250508,155300,838757725,29150,29150,29150,29150,0
|
||||
20250508,155200,838757725,29150,29150,29150,29150,0
|
||||
20250508,155100,838757725,29150,29150,29150,29150,0
|
||||
20250508,155000,838757725,29150,29150,29150,29150,0
|
||||
20250508,154900,838757725,29150,29150,29150,29150,0
|
||||
20250508,154800,838757725,29150,29150,29150,29150,0
|
||||
20250508,154700,838757725,29150,29150,29150,29150,0
|
||||
20250508,154600,838757725,29150,29150,29150,29150,0
|
||||
20250508,154500,838757725,29150,29150,29150,29150,0
|
||||
20250508,154400,838757725,29150,29150,29150,29150,0
|
||||
20250508,154300,838757725,29150,29150,29150,29150,0
|
||||
20250508,154200,838757725,29150,29150,29150,29150,0
|
||||
20250508,154100,838757725,29150,29150,29150,29150,0
|
||||
20250508,154000,838757725,29150,29150,29150,29150,0
|
||||
20250508,153900,838757725,29150,29150,29150,29150,0
|
||||
20250508,153800,838757725,29150,29150,29150,29150,2784
|
||||
20250508,153700,838757725,29150,29150,29150,29150,0
|
||||
20250508,153600,838757725,29150,29150,29150,29150,0
|
||||
20250508,153500,838757725,29150,29150,29150,29150,0
|
||||
20250508,153400,838757725,29150,29150,29150,29150,0
|
||||
20250508,153300,838757725,29150,29150,29150,29150,0
|
||||
20250508,153200,838757725,29150,29150,29150,29150,0
|
||||
20250508,153100,838757725,29150,29150,29150,29150,0
|
||||
20250508,153000,838757725,29150,29150,29150,29150,2784
|
||||
20250508,152900,757604125,28850,28850,28850,28850,0
|
||||
20250508,152800,757604125,28850,28850,28850,28850,0
|
||||
20250508,152700,757604125,28850,28850,28850,28850,0
|
||||
20250508,152600,757604125,28850,28850,28850,28850,0
|
||||
20250508,152500,757604125,28850,28850,28850,28850,0
|
||||
20250508,152400,757604125,28850,28850,28850,28850,0
|
||||
20250508,152300,757604125,28850,28850,28850,28850,0
|
||||
20250508,152200,757604125,28850,28850,28850,28850,0
|
||||
20250508,152100,757604125,28850,28850,28850,28850,0
|
||||
20250508,152000,757604125,28850,28850,28850,28850,0
|
||||
20250508,151900,757604125,28850,28950,29000,28850,20
|
||||
20250508,151800,757024875,28850,28900,28900,28850,87
|
||||
20250508,151700,754514575,28900,28900,28900,28900,113
|
||||
20250508,151600,751248875,28900,28900,28900,28900,50
|
||||
20250508,151500,749803875,28950,28950,28950,28950,6
|
||||
20250508,151400,749630175,28950,29050,29050,28950,264
|
||||
20250508,151300,741978025,29000,29050,29050,29000,53
|
||||
20250508,151200,740439875,29050,29050,29050,29050,20
|
||||
20250508,151100,739858875,29000,29050,29050,29000,21
|
||||
20250508,151000,739248875,29050,29050,29050,29050,20
|
||||
20250508,150900,738667875,29000,29000,29000,29000,112
|
||||
20250508,150800,735419875,29000,29000,29000,29000,42
|
||||
20250508,150700,734201875,29000,29000,29000,29000,0
|
||||
20250508,150600,734201875,29000,29000,29000,29000,0
|
||||
20250508,150500,734201875,29000,29000,29000,29000,40
|
||||
20250508,150400,733041875,29000,29000,29000,29000,91
|
||||
20250508,150300,730402875,29000,28950,29000,28950,68
|
||||
20250508,150200,728433275,29000,29000,29000,29000,0
|
||||
20250508,150100,728433275,29000,29000,29000,29000,2
|
||||
20250508,150000,728375275,28950,28950,28950,28950,0
|
||||
20250508,145900,728375275,28950,29000,29000,28950,214
|
||||
20250508,145800,722176225,29000,29000,29000,29000,3
|
||||
20250508,145700,722089225,29000,29000,29000,29000,0
|
||||
20250508,145600,722089225,29000,29000,29000,29000,343
|
||||
20250508,145500,712142225,28950,28950,28950,28950,0
|
||||
20250508,145400,712142225,28950,28950,28950,28950,103
|
||||
20250508,145300,709160375,29000,29000,29000,29000,2
|
||||
20250508,145200,709102375,29050,29050,29050,29050,0
|
||||
20250508,145100,709102375,29050,29050,29050,29050,20
|
||||
20250508,145000,708521375,29050,29050,29050,29050,0
|
||||
20250508,144900,708521375,29050,28950,29050,28950,181
|
||||
20250508,144800,703279875,28950,28950,28950,28950,0
|
||||
20250508,144700,703279875,28950,29000,29000,28950,279
|
||||
20250508,144600,695200325,29000,29000,29000,29000,1
|
||||
20250508,144500,695171325,29000,29000,29000,29000,27
|
||||
20250508,144400,694388325,29000,29000,29000,29000,42
|
||||
20250508,144300,693170325,29025,29000,29025,29000,49
|
||||
20250508,144200,691748600,29000,29000,29000,29000,0
|
||||
20250508,144100,691748600,29000,29000,29000,29000,11
|
||||
20250508,144000,691429600,29025,29000,29025,29000,73
|
||||
20250508,143900,689311750,29025,29025,29025,29025,0
|
||||
20250508,143800,689311750,29025,29050,29050,29000,53
|
||||
20250508,143700,687772700,29050,29050,29050,29050,0
|
||||
20250508,143600,687772700,29050,29050,29050,29050,81
|
||||
20250508,143500,685419650,29050,29000,29050,29000,52
|
||||
20250508,143400,683909900,29000,29000,29000,29000,115
|
||||
20250508,143300,680574900,29050,29050,29050,29050,31
|
||||
20250508,143200,679674350,29000,29000,29000,29000,31
|
||||
20250508,143100,678775350,28950,29050,29050,28950,62
|
||||
20250508,143000,676977800,28950,29000,29000,28950,15
|
||||
20250508,142900,676543050,29050,29050,29050,29050,0
|
||||
20250508,142800,676543050,29050,29000,29050,29000,43
|
||||
20250508,142700,675294500,29000,29000,29000,29000,43
|
||||
20250508,142600,674047500,29000,29000,29000,29000,10
|
||||
20250508,142500,673757500,29000,29050,29050,29000,54
|
||||
20250508,142400,672189800,29000,29050,29050,29000,158
|
||||
20250508,142300,667605850,29150,29150,29150,29150,26
|
||||
20250508,142200,666847950,29100,29100,29100,29100,16
|
||||
20250508,142100,666382350,29100,29100,29150,29100,1319
|
||||
20250508,142000,627944300,29100,29100,29100,29050,204
|
||||
20250508,141900,622008150,29100,29050,29100,29050,47
|
||||
20250508,141800,620642250,29050,29050,29050,29050,36
|
||||
20250508,141700,619596450,29050,29050,29050,29050,0
|
||||
20250508,141600,619596450,29050,29050,29050,29050,37
|
||||
20250508,141500,618521600,29050,29050,29050,29050,7
|
||||
20250508,141400,618318250,29050,29100,29100,29050,27
|
||||
20250508,141300,617532800,29050,29050,29050,29050,4
|
||||
20250508,141200,617416600,29050,29050,29050,29050,5
|
||||
20250508,141100,617271350,29100,29000,29100,29000,118
|
||||
20250508,141000,613847250,29000,29000,29000,29000,0
|
||||
20250508,140900,613847250,29000,29050,29075,29000,114
|
||||
20250508,140800,610535650,29050,29050,29050,29050,0
|
||||
20250508,140700,610535650,29050,29000,29050,29000,182
|
||||
20250508,140600,605254650,29000,29000,29000,29000,176
|
||||
20250508,140500,600150650,29000,28950,29000,28950,24
|
||||
20250508,140400,599454750,29000,29000,29000,29000,1
|
||||
20250508,140300,599425750,29000,29000,29000,29000,285
|
||||
20250508,140200,591160750,29050,29050,29050,29050,0
|
||||
20250508,140100,591160750,29050,29050,29050,29050,2
|
||||
20250508,140000,591102650,29050,29050,29050,29050,19
|
||||
20250508,135900,590550700,29050,29000,29050,29000,383
|
||||
20250508,135800,579439550,29050,29050,29050,29050,0
|
||||
20250508,135700,579439550,29050,29050,29050,29050,25
|
||||
20250508,135600,578713300,29050,29050,29050,29050,343
|
||||
20250508,135500,568749150,29050,29050,29050,29050,158
|
||||
20250508,135400,564159250,29050,29000,29050,29000,480
|
||||
20250508,135300,550216250,29000,29000,29050,29000,61
|
||||
20250508,135200,548446650,29000,29050,29050,29000,321
|
||||
20250508,135100,539122100,29050,29050,29050,28950,80
|
||||
20250508,135000,536805100,29000,28950,29000,28950,1395
|
||||
20250508,134900,496351050,28950,28950,28950,28950,430
|
||||
20250508,134800,483902550,28900,28950,28950,28900,80
|
||||
20250508,134700,481589450,28950,28950,28950,28950,0
|
||||
20250508,134600,481589450,28950,28900,28950,28900,45
|
||||
20250508,134500,480288800,28900,28900,28900,28900,431
|
||||
20250508,134400,467832900,28850,28850,28850,28850,129
|
||||
20250508,134300,464111250,28850,28850,28850,28850,0
|
||||
20250508,134200,464111250,28850,28850,28850,28850,10
|
||||
20250508,134100,463822750,28850,28850,28850,28850,5
|
||||
20250508,134000,463678500,28850,28850,28850,28850,378
|
||||
20250508,133900,452773200,28850,28850,28850,28850,0
|
||||
20250508,133800,452773200,28850,28850,28850,28850,360
|
||||
20250508,133700,442387200,28850,28800,28850,28800,237
|
||||
20250508,133600,435549800,28850,28850,28850,28850,0
|
||||
20250508,133500,435549800,28850,28850,28850,28850,22
|
||||
20250508,133400,434915100,28850,28850,28850,28850,22
|
||||
20250508,133300,434280400,28850,28850,28850,28850,0
|
||||
20250508,133200,434280400,28850,28750,28850,28750,404
|
||||
20250508,133100,422644750,28750,28750,28750,28750,0
|
||||
20250508,133000,422644750,28750,28750,28750,28750,0
|
||||
20250508,132900,422644750,28750,28750,28750,28750,15
|
||||
20250508,132800,422213500,28750,28750,28750,28750,100
|
||||
20250508,132700,419338500,28750,28750,28750,28750,0
|
||||
20250508,132600,419338500,28750,28750,28750,28750,36
|
||||
20250508,132500,418303500,28750,28750,28750,28750,0
|
||||
20250508,132400,418303500,28750,28750,28750,28750,0
|
||||
20250508,132300,418303500,28750,28750,28750,28750,344
|
||||
20250508,132200,408413500,28700,28700,28700,28700,0
|
||||
20250508,132100,408413500,28700,28700,28700,28700,518
|
||||
20250508,132000,393546900,28700,28700,28700,28700,0
|
||||
20250508,131900,393546900,28700,28700,28700,28700,0
|
||||
20250508,131800,393546900,28700,28700,28700,28700,0
|
||||
20250508,131700,393546900,28700,28650,28700,28650,285
|
||||
20250508,131600,385379450,28650,28650,28650,28650,0
|
||||
20250508,131500,385379450,28650,28650,28650,28650,18
|
||||
20250508,131400,384863750,28600,28650,28650,28550,398
|
||||
20250508,131300,373499800,28550,28550,28550,28550,0
|
||||
20250508,131200,373499800,28550,28600,28600,28550,689
|
||||
20250508,131100,353822400,28650,28650,28650,28650,413
|
||||
20250508,131000,341989950,28650,28650,28650,28650,0
|
||||
20250508,130900,341989950,28650,28650,28650,28650,0
|
||||
20250508,130800,341989950,28650,28650,28650,28650,0
|
||||
20250508,130700,341989950,28650,28650,28650,28650,49
|
||||
20250508,130600,340586100,28650,28650,28650,28650,0
|
||||
20250508,130500,340586100,28650,28650,28650,28650,0
|
||||
20250508,130400,340586100,28650,28650,28650,28650,2
|
||||
20250508,130300,340528800,28600,28600,28600,28600,0
|
||||
20250508,130200,340528800,28600,28600,28600,28600,0
|
||||
20250508,130100,340528800,28600,28600,28600,28600,0
|
||||
20250508,130000,340528800,28600,28600,28600,28600,122
|
||||
20250508,125900,337039600,28600,28600,28600,28600,41
|
||||
20250508,125800,335867000,28600,28600,28600,28600,1
|
||||
20250508,125700,335838400,28600,28600,28600,28600,600
|
||||
20250508,125600,318678400,28650,28650,28650,28650,0
|
||||
20250508,125500,318678400,28650,28650,28650,28650,0
|
||||
20250508,125400,318678400,28650,28650,28650,28650,0
|
||||
20250508,125300,318678400,28650,28650,28650,28650,0
|
||||
20250508,125200,318678400,28650,28650,28650,28650,10
|
||||
20250508,125100,318391900,28650,28650,28650,28650,10
|
||||
20250508,125000,318105400,28650,28650,28650,28650,36
|
||||
20250508,124900,317074000,28650,28650,28650,28650,100
|
||||
20250508,124800,314209000,28650,28650,28650,28650,0
|
||||
20250508,124700,314209000,28650,28650,28650,28650,0
|
||||
20250508,124600,314209000,28650,28650,28650,28650,0
|
||||
20250508,124500,314209000,28650,28650,28650,28650,1
|
||||
20250508,124400,314180350,28650,28650,28650,28650,3
|
||||
20250508,124300,314094400,28650,28650,28650,28650,0
|
||||
20250508,124200,314094400,28650,28650,28650,28650,0
|
||||
20250508,124100,314094400,28650,28650,28650,28650,0
|
||||
20250508,124000,314094400,28650,28650,28650,28650,0
|
||||
20250508,123900,314094400,28650,28650,28650,28650,1
|
||||
20250508,123800,314065750,28650,28650,28650,28650,0
|
||||
20250508,123700,314065750,28650,28650,28650,28650,0
|
||||
20250508,123600,314065750,28650,28650,28650,28650,0
|
||||
20250508,123500,314065750,28650,28650,28650,28650,0
|
||||
20250508,123400,314065750,28650,28650,28650,28650,0
|
||||
20250508,123300,314065750,28650,28650,28650,28650,34
|
||||
20250508,123200,313091650,28650,28650,28650,28650,10
|
||||
20250508,123100,312805150,28650,28650,28650,28650,52
|
||||
20250508,123000,311315350,28650,28650,28650,28650,0
|
||||
20250508,122900,311315350,28650,28650,28650,28650,0
|
||||
20250508,122800,311315350,28650,28650,28650,28650,0
|
||||
20250508,122700,311315350,28650,28650,28650,28650,37
|
||||
20250508,122600,310255300,28650,28650,28650,28650,0
|
||||
20250508,122500,310255300,28650,28650,28650,28650,0
|
||||
20250508,122400,310255300,28650,28650,28650,28650,0
|
||||
20250508,122300,310255300,28650,28650,28650,28650,0
|
||||
20250508,122200,310255300,28650,28650,28650,28650,0
|
||||
20250508,122100,310255300,28650,28650,28650,28650,76
|
||||
20250508,122000,308077900,28650,28650,28650,28650,0
|
||||
20250508,121900,308077900,28650,28600,28650,28600,6
|
||||
20250508,121800,307906050,28600,28600,28600,28600,1
|
||||
20250508,121700,307877450,28650,28650,28650,28650,195
|
||||
20250508,121600,302290700,28650,28650,28650,28650,717
|
||||
20250508,121500,281748650,28650,28650,28650,28650,93
|
||||
20250508,121400,279084200,28650,28650,28650,28650,0
|
||||
20250508,121300,279084200,28650,28650,28650,28650,18
|
||||
20250508,121200,278568500,28650,28650,28650,28650,5
|
||||
20250508,121100,278425250,28650,28650,28650,28650,0
|
||||
20250508,121000,278425250,28650,28650,28650,28650,0
|
||||
20250508,120900,278425250,28650,28650,28650,28650,103
|
||||
20250508,120800,275474300,28600,28600,28600,28600,0
|
||||
20250508,120700,275474300,28600,28600,28600,28600,0
|
||||
20250508,120600,275474300,28600,28600,28600,28600,149
|
||||
20250508,120500,271212900,28650,28650,28650,28650,1
|
||||
20250508,120400,271184250,28700,28700,28700,28700,0
|
||||
20250508,120300,271184250,28700,28650,28700,28650,126
|
||||
20250508,120200,267574300,28650,28650,28650,28650,0
|
||||
20250508,120100,267574300,28650,28650,28650,28650,0
|
||||
20250508,120000,267574300,28650,28650,28650,28650,0
|
||||
20250508,115900,267574300,28650,28650,28650,28650,0
|
||||
20250508,115800,267574300,28650,28650,28650,28650,0
|
||||
20250508,115700,267574300,28650,28650,28650,28650,0
|
||||
20250508,115600,267574300,28650,28650,28650,28650,1
|
||||
20250508,115500,267545650,28600,28600,28600,28600,0
|
||||
20250508,115400,267545650,28600,28600,28600,28600,0
|
||||
20250508,115300,267545650,28600,28600,28600,28600,0
|
||||
20250508,115200,267545650,28600,28600,28600,28600,0
|
||||
20250508,115100,267545650,28600,28600,28600,28600,0
|
||||
20250508,115000,267545650,28600,28600,28600,28600,0
|
||||
20250508,114900,267545650,28600,28600,28600,28600,14
|
||||
20250508,114800,267145250,28650,28650,28650,28650,0
|
||||
20250508,114700,267145250,28650,28650,28650,28650,0
|
||||
20250508,114600,267145250,28650,28650,28650,28650,0
|
||||
20250508,114500,267145250,28650,28600,28650,28600,6
|
||||
20250508,114400,266973400,28650,28650,28650,28650,20
|
||||
20250508,114300,266400400,28600,28600,28600,28600,0
|
||||
20250508,114200,266400400,28600,28600,28600,28600,59
|
||||
20250508,114100,264713000,28600,28600,28600,28600,0
|
||||
20250508,114000,264713000,28600,28600,28600,28600,1
|
||||
20250508,113900,264684400,28600,28550,28600,28550,110
|
||||
20250508,113800,261543550,28550,28550,28550,28550,3
|
||||
20250508,113700,261457900,28550,28550,28550,28550,1
|
||||
20250508,113600,261429350,28500,28500,28500,28500,9
|
||||
20250508,113500,261172850,28600,28600,28600,28600,0
|
||||
20250508,113400,261172850,28600,28600,28600,28600,0
|
||||
20250508,113300,261172850,28600,28600,28600,28600,0
|
||||
20250508,113200,261172850,28600,28600,28600,28600,0
|
||||
20250508,113100,261172850,28600,28600,28600,28600,0
|
||||
20250508,113000,261172850,28600,28600,28600,28600,1
|
||||
20250508,112900,261144250,28600,28600,28600,28600,0
|
||||
20250508,112800,261144250,28600,28600,28600,28600,1
|
||||
20250508,112700,261115650,28500,28500,28500,28500,0
|
||||
20250508,112600,261115650,28500,28500,28500,28500,0
|
||||
20250508,112500,261115650,28500,28500,28500,28500,437
|
||||
20250508,112400,248661150,28500,28500,28500,28500,0
|
||||
20250508,112300,248661150,28500,28500,28500,28500,0
|
||||
20250508,112200,248661150,28500,28500,28500,28500,2
|
||||
20250508,112100,248604150,28450,28400,28450,28400,895
|
||||
20250508,112000,223180400,28400,28400,28400,28400,0
|
||||
20250508,111900,223180400,28400,28400,28400,28400,0
|
||||
20250508,111800,223180400,28400,28450,28450,28400,11
|
||||
20250508,111700,222867950,28450,28450,28450,28450,0
|
||||
20250508,111600,222867950,28450,28450,28450,28400,58
|
||||
20250508,111500,221219200,28450,28450,28450,28450,51
|
||||
20250508,111400,219768250,28450,28450,28450,28450,247
|
||||
20250508,111300,212741100,28450,28450,28450,28450,35
|
||||
20250508,111200,211745350,28450,28450,28450,28450,80
|
||||
20250508,111100,209469350,28500,28500,28500,28500,1
|
||||
20250508,111000,209440850,28500,28500,28500,28500,1
|
||||
20250508,110900,209412350,28500,28500,28500,28500,0
|
||||
20250508,110800,209412350,28500,28500,28500,28500,1
|
||||
20250508,110700,209383850,28400,28400,28400,28400,34
|
||||
20250508,110600,208418250,28500,28500,28500,28500,0
|
||||
20250508,110500,208418250,28500,28500,28500,28500,1
|
||||
20250508,110400,208389750,28450,28500,28500,28450,329
|
||||
20250508,110300,199029450,28500,28500,28500,28500,211
|
||||
20250508,110200,193015950,28500,28500,28500,28500,0
|
||||
20250508,110100,193015950,28500,28500,28600,28500,1014
|
||||
20250508,110000,164072050,28500,28500,28500,28500,258
|
||||
20250508,105900,156719050,28550,28550,28550,28550,0
|
||||
20250508,105800,156719050,28550,28550,28550,28550,0
|
||||
20250508,105700,156719050,28550,28550,28550,28550,0
|
||||
20250508,105600,156719050,28550,28550,28550,28550,0
|
||||
20250508,105500,156719050,28550,28550,28550,28550,51
|
||||
20250508,105400,155263000,28550,28550,28550,28550,3
|
||||
20250508,105300,155177350,28600,28550,28600,28550,109
|
||||
20250508,105200,152065150,28550,28550,28550,28550,5
|
||||
20250508,105100,151922400,28550,28550,28550,28550,1
|
||||
20250508,105000,151893850,28550,28550,28550,28550,17
|
||||
20250508,104900,151408500,28550,28550,28550,28550,23
|
||||
20250508,104800,150751850,28550,28500,28550,28500,61
|
||||
20250508,104700,149012800,28500,28500,28500,28500,89
|
||||
20250508,104600,146476300,28550,28550,28550,28550,14
|
||||
20250508,104500,146076600,28500,28500,28500,28500,0
|
||||
20250508,104400,146076600,28500,28500,28500,28500,5
|
||||
20250508,104300,145934100,28550,28550,28550,28550,0
|
||||
20250508,104200,145934100,28550,28550,28550,28550,10
|
||||
20250508,104100,145648600,28600,28600,28600,28600,10
|
||||
20250508,104000,145362600,28650,28600,28650,28600,180
|
||||
20250508,103900,140213950,28550,28550,28550,28550,20
|
||||
20250508,103800,139642950,28550,28550,28550,28550,26
|
||||
20250508,103700,138900650,28550,28550,28550,28550,170
|
||||
20250508,103600,134047150,28600,28600,28600,28600,0
|
||||
20250508,103500,134047150,28600,28600,28600,28600,0
|
||||
20250508,103400,134047150,28600,28600,28600,28550,92
|
||||
20250508,103300,131416050,28600,28600,28600,28600,249
|
||||
20250508,103200,124294650,28650,28650,28650,28650,0
|
||||
20250508,103100,124294650,28650,28650,28650,28650,2
|
||||
20250508,103000,124237350,28650,28650,28650,28650,0
|
||||
20250508,102900,124237350,28650,28650,28650,28650,10
|
||||
20250508,102800,123950850,28600,28600,28600,28600,1
|
||||
20250508,102700,123922250,28650,28650,28650,28650,0
|
||||
20250508,102600,123922250,28650,28650,28650,28650,0
|
||||
20250508,102500,123922250,28650,28650,28650,28650,0
|
||||
20250508,102400,123922250,28650,28650,28650,28650,12
|
||||
20250508,102300,123578450,28650,28650,28650,28650,8
|
||||
20250508,102200,123349250,28700,28700,28700,28700,0
|
||||
20250508,102100,123349250,28700,28700,28700,28700,6
|
||||
20250508,102000,123177050,28650,28650,28650,28650,11
|
||||
20250508,101900,122861900,28650,28650,28650,28650,1
|
||||
20250508,101800,122833250,28600,28600,28600,28600,60
|
||||
20250508,101700,121117250,28550,28550,28550,28550,0
|
||||
20250508,101600,121117250,28550,28600,28600,28550,270
|
||||
20250508,101500,113398650,28650,28650,28650,28650,0
|
||||
20250508,101400,113398650,28650,28650,28650,28650,1
|
||||
20250508,101300,113370000,28650,28650,28650,28650,0
|
||||
20250508,101200,113370000,28650,28650,28650,28650,1
|
||||
20250508,101100,113341350,28650,28650,28650,28650,0
|
||||
20250508,101000,113341350,28650,28650,28650,28650,22
|
||||
20250508,100900,112711050,28700,28700,28700,28700,0
|
||||
20250508,100800,112711050,28700,28700,28700,28700,0
|
||||
20250508,100700,112711050,28700,28700,28700,28700,1
|
||||
20250508,100600,112682350,28650,28650,28650,28650,0
|
||||
20250508,100500,112682350,28650,28650,28650,28650,2
|
||||
20250508,100400,112625050,28650,28650,28650,28650,0
|
||||
20250508,100300,112625050,28650,28650,28650,28650,0
|
||||
20250508,100200,112625050,28650,28650,28650,28650,0
|
||||
20250508,100100,112625050,28650,28650,28650,28650,12
|
||||
20250508,100000,112281250,28600,28600,28600,28600,1
|
||||
20250508,095900,112252650,28650,28650,28650,28650,0
|
||||
20250508,095800,112252650,28650,28650,28650,28650,2
|
||||
20250508,095700,112195350,28700,28650,28700,28650,170
|
||||
20250508,095600,107318850,28650,28650,28650,28650,0
|
||||
20250508,095500,107318850,28650,28650,28650,28650,11
|
||||
20250508,095400,107003700,28700,28650,28700,28650,10
|
||||
20250508,095300,106717150,28650,28600,28650,28600,365
|
||||
20250508,095200,96278100,28650,28650,28650,28650,10
|
||||
20250508,095100,95991600,28650,28650,28650,28650,1
|
||||
20250508,095000,95962950,28700,28700,28700,28700,0
|
||||
20250508,094900,95962950,28700,28700,28700,28700,0
|
||||
20250508,094800,95962950,28700,28650,28700,28650,223
|
||||
20250508,094700,89573950,28700,28700,28700,28700,0
|
||||
20250508,094600,89573950,28700,28700,28700,28700,0
|
||||
20250508,094500,89573950,28700,28700,28700,28700,118
|
||||
20250508,094400,86187350,28700,28700,28700,28700,0
|
||||
20250508,094300,86187350,28700,28700,28700,28700,0
|
||||
20250508,094200,86187350,28700,28700,28700,28700,0
|
||||
20250508,094100,86187350,28700,28700,28700,28700,0
|
||||
20250508,094000,86187350,28700,28700,28700,28700,5
|
||||
20250508,093900,86043850,28750,28750,28750,28750,0
|
||||
20250508,093800,86043850,28750,28750,28750,28750,0
|
||||
20250508,093700,86043850,28750,28750,28750,28750,0
|
||||
20250508,093600,86043850,28750,28750,28750,28750,0
|
||||
20250508,093500,86043850,28750,28750,28750,28750,1
|
||||
20250508,093400,86015100,28750,28750,28750,28750,1
|
||||
20250508,093300,85986350,28750,28700,28750,28700,6
|
||||
20250508,093200,85813900,28750,28700,28750,28700,118
|
||||
20250508,093100,82426950,28700,28700,28700,28700,10
|
||||
20250508,093000,82139950,28750,28750,28750,28750,2
|
||||
20250508,092900,82082450,28800,28800,28800,28800,0
|
||||
20250508,092800,82082450,28800,28700,28800,28700,73
|
||||
20250508,092700,79987050,28800,28800,28800,28800,0
|
||||
20250508,092600,79987050,28800,28800,28800,28800,0
|
||||
20250508,092500,79987050,28800,28700,28800,28700,59
|
||||
20250508,092400,78292250,28750,28750,28750,28750,0
|
||||
20250508,092300,78292250,28750,28750,28750,28750,59
|
||||
20250508,092200,76596000,28800,28800,28800,28800,0
|
||||
20250508,092100,76596000,28800,28800,28800,28800,138
|
||||
20250508,092000,72621600,28850,28850,28850,28850,11
|
||||
20250508,091900,72304250,28900,28850,28900,28850,211
|
||||
20250508,091800,66216350,28800,28850,28900,28800,129
|
||||
20250508,091700,62497950,28800,28800,28800,28800,109
|
||||
20250508,091600,59358750,28850,28850,28850,28850,7
|
||||
20250508,091500,59156800,28800,28800,28800,28800,27
|
||||
20250508,091400,58379200,28800,28800,28800,28800,34
|
||||
20250508,091300,57400000,28800,28800,28800,28800,1
|
||||
20250508,091200,57371200,28900,28850,28900,28850,117
|
||||
20250508,091100,53990500,28850,28850,28850,28800,191
|
||||
20250508,091000,48481150,28900,28800,28900,28800,438
|
||||
20250508,090900,35852400,28800,28700,28800,28700,182
|
||||
20250508,090800,30622500,28700,28700,28700,28700,21
|
||||
20250508,090700,30019800,28650,28750,28750,28650,37
|
||||
20250508,090600,28959250,28750,28750,28750,28750,0
|
||||
20250508,090500,28959250,28750,28750,28750,28750,0
|
||||
20250508,090400,28959250,28750,28650,28800,28650,62
|
||||
20250508,090300,27181700,28650,28750,28800,28650,113
|
||||
20250508,090200,23933500,28750,28850,28850,28750,92
|
||||
20250508,090100,21284450,28850,28700,28850,28700,587
|
||||
20250508,090000,4409000,28700,28500,28700,28500,154
|
||||
|
Reference in New Issue
Block a user