Update 2025-05-08 2733 candle_min
This commit is contained in:
580
009540/min/candle-20250508.csv
Normal file
580
009540/min/candle-20250508.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,183700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,183000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,182000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,181000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,180700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,180000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,175000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,174000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,173700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,173000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,172000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,171000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,170700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,170000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,165000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,164000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,163700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,163000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,162000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,161000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,160700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,160000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,155000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154800,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,154000,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153900,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153800,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,153700,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153600,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153500,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153400,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153300,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153200,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153100,75544152250,287000,287000,287000,287000,0
|
||||
20250508,153000,75544152250,287000,287000,287000,287000,55766
|
||||
20250508,152900,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152800,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152700,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152600,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152500,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152400,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152300,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152200,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152100,59539310250,287000,287000,287000,287000,0
|
||||
20250508,152000,59539310250,287000,287000,287000,287000,0
|
||||
20250508,151900,59539310250,287000,287000,287000,286500,608
|
||||
20250508,151800,59364835000,287000,286500,287500,286000,2500
|
||||
20250508,151700,58647467000,286500,286000,287000,286000,825
|
||||
20250508,151600,58411140000,286500,286000,286500,286000,646
|
||||
20250508,151500,58226228000,286000,286000,286500,285500,449
|
||||
20250508,151400,58097772500,286000,285500,286500,285500,376
|
||||
20250508,151300,57990268500,286000,286000,286500,285500,1395
|
||||
20250508,151200,57591435500,286000,285500,286000,285500,571
|
||||
20250508,151100,57428279750,285500,285500,286000,285000,563
|
||||
20250508,151000,57267480750,285000,285500,285500,285000,183
|
||||
20250508,150900,57215275000,285500,285000,285500,285000,161
|
||||
20250508,150800,57169363000,285000,285000,286000,285000,1417
|
||||
20250508,150700,56764903000,285000,285500,285500,285000,952
|
||||
20250508,150600,56493170000,285500,285000,285500,285000,431
|
||||
20250508,150500,56370165500,285500,284500,285500,284500,810
|
||||
20250508,150400,56139252500,285000,284500,285000,284500,441
|
||||
20250508,150300,56013655500,285000,284500,285000,284500,369
|
||||
20250508,150200,55908601750,285000,285000,285000,284500,213
|
||||
20250508,150100,55847937500,285000,284750,285000,284500,395
|
||||
20250508,150000,55735497750,285000,285000,285000,284500,426
|
||||
20250508,145900,55614225750,285000,284500,285000,284500,270
|
||||
20250508,145800,55537360750,284500,284500,285000,284500,336
|
||||
20250508,145700,55441706750,285000,285000,285000,284500,436
|
||||
20250508,145600,55317571750,285000,284500,285000,284500,709
|
||||
20250508,145500,55115533750,285000,285000,285000,284500,279
|
||||
20250508,145400,55036071250,284500,285000,285500,284500,1049
|
||||
20250508,145300,54737153250,285000,285500,285500,285000,355
|
||||
20250508,145200,54635928000,285000,285000,285500,285000,212
|
||||
20250508,145100,54575455000,285500,285500,285500,285000,312
|
||||
20250508,145000,54486486000,285500,285000,285500,285000,313
|
||||
20250508,144900,54397226500,285000,285000,285500,285000,1053
|
||||
20250508,144800,54096667500,285000,285000,285500,285000,553
|
||||
20250508,144700,53938881500,285000,285500,285500,285000,431
|
||||
20250508,144600,53815907500,285500,285500,285500,285000,408
|
||||
20250508,144500,53699504000,285500,285000,285500,285000,361
|
||||
20250508,144400,53596542500,285000,285000,285500,285000,176
|
||||
20250508,144300,53546332000,285000,285000,285500,285000,208
|
||||
20250508,144200,53487000500,285000,285500,285500,284500,787
|
||||
20250508,144100,53262674500,285000,285500,285500,285000,796
|
||||
20250508,144000,53035763000,285500,285500,285500,285000,217
|
||||
20250508,143900,52973868000,285500,285000,285500,285000,1709
|
||||
20250508,143800,52486753000,285500,286000,286000,285000,944
|
||||
20250508,143700,52217246500,285500,285500,286000,285500,441
|
||||
20250508,143600,52091287000,285500,286000,286000,285500,290
|
||||
20250508,143500,52008448000,285500,286000,286500,285500,2989
|
||||
20250508,143400,51154257500,286500,286500,286500,286000,454
|
||||
20250508,143300,51024304500,286500,286500,286500,286000,360
|
||||
20250508,143200,50921202500,286500,286000,286500,286000,255
|
||||
20250508,143100,50848183500,286000,286500,286500,286000,214
|
||||
20250508,143000,50786906500,286000,286500,286500,286000,210
|
||||
20250508,142900,50726786000,286000,286500,286500,286000,219
|
||||
20250508,142800,50664085000,286000,286000,286500,286000,415
|
||||
20250508,142700,50545281000,286000,286000,286500,286000,182
|
||||
20250508,142600,50493166500,286000,287000,287000,286000,843
|
||||
20250508,142500,50251618500,287000,286500,287000,286500,180
|
||||
20250508,142400,50200009000,287000,287000,287000,286500,194
|
||||
20250508,142300,50144376000,287000,287000,287000,286500,1450
|
||||
20250508,142200,49728863000,286500,286500,287500,286500,1361
|
||||
20250508,142100,49338270500,287000,286500,287000,286500,231
|
||||
20250508,142000,49272002500,287000,287000,287000,286500,159
|
||||
20250508,141900,49226413500,286500,287000,287000,286500,205
|
||||
20250508,141800,49167613000,287000,287000,287000,286500,192
|
||||
20250508,141700,49112551500,287000,286500,287000,286500,154
|
||||
20250508,141600,49068395500,286500,286500,287000,286500,244
|
||||
20250508,141500,48998420750,286500,287000,287000,286500,825
|
||||
20250508,141400,48761999750,286500,286500,287000,286500,132
|
||||
20250508,141300,48724155250,287000,286500,287000,286500,535
|
||||
20250508,141200,48570820000,286500,286500,287000,286500,140
|
||||
20250508,141100,48530675500,287000,287000,287000,286500,1293
|
||||
20250508,141000,48160033500,286500,287000,287000,286500,438
|
||||
20250508,140900,48034351750,286500,287000,287000,286500,669
|
||||
20250508,140800,47842397750,287000,287000,287000,286500,189
|
||||
20250508,140700,47788196750,287000,287000,287500,286500,425
|
||||
20250508,140600,47666317500,287500,287000,287500,286500,503
|
||||
20250508,140500,47521934500,286500,286500,287000,286500,285
|
||||
20250508,140400,47440213000,287000,287000,287000,286500,786
|
||||
20250508,140300,47214663250,287000,287000,287000,286500,343
|
||||
20250508,140200,47116311750,286500,286500,287000,286500,259
|
||||
20250508,140100,47042061250,287000,286500,287000,286000,903
|
||||
20250508,140000,46783381500,286000,286000,286500,286000,291
|
||||
20250508,135900,46700076500,286000,286000,286500,286000,269
|
||||
20250508,135800,46623085750,286000,286000,286500,286000,402
|
||||
20250508,135700,46507996000,286500,287000,287000,286000,488
|
||||
20250508,135600,46368196500,286500,286500,287000,286000,739
|
||||
20250508,135500,46156666000,287000,286000,287000,286000,370
|
||||
20250508,135400,46050671500,286000,286500,287000,286000,818
|
||||
20250508,135300,45816302500,286500,286500,287000,286500,495
|
||||
20250508,135200,45674390000,286500,287000,287000,286500,237
|
||||
20250508,135100,45606456750,286500,286500,287000,286500,342
|
||||
20250508,135000,45508341750,286500,286500,287000,286500,222
|
||||
20250508,134900,45444672750,286500,287000,287000,286500,264
|
||||
20250508,134800,45368985250,287000,287000,287000,286500,320
|
||||
20250508,134700,45277207750,286500,287000,287500,286500,969
|
||||
20250508,134600,44999187000,287500,287500,287500,287000,221
|
||||
20250508,134500,44935696000,287500,287500,287500,287000,354
|
||||
20250508,134400,44834016000,287000,287500,287500,287000,307
|
||||
20250508,134300,44745882750,287500,287500,288000,287000,276
|
||||
20250508,134200,44666545250,287500,287000,287500,287000,300
|
||||
20250508,134100,44580366750,287500,287500,288000,287000,327
|
||||
20250508,134000,44486337000,287500,288500,288500,287500,2930
|
||||
20250508,133900,43642554000,288500,288500,288500,288000,575
|
||||
20250508,133800,43476688000,288000,288500,288500,288000,313
|
||||
20250508,133700,43386422250,288500,288500,288500,288000,541
|
||||
20250508,133600,43230455750,288500,288500,288500,288000,179
|
||||
20250508,133500,43178826750,288000,288500,288500,288000,200
|
||||
20250508,133400,43121147500,288500,288500,288500,288000,204
|
||||
20250508,133300,43062334500,288500,288500,288500,288000,152
|
||||
20250508,133200,43018499000,288500,288500,288500,288000,128
|
||||
20250508,133100,42981583250,288500,288500,288500,288000,206
|
||||
20250508,133000,42922180250,288000,288500,288500,288000,183
|
||||
20250508,132900,42869403250,288500,288500,288500,288000,935
|
||||
20250508,132800,42599830500,288500,288000,288500,288000,282
|
||||
20250508,132700,42518500500,288500,288500,288500,288000,196
|
||||
20250508,132600,42461979000,288500,287500,288500,287500,700
|
||||
20250508,132500,42260381000,288000,288000,288500,287500,193
|
||||
20250508,132400,42204817000,288000,287500,288000,287500,147
|
||||
20250508,132300,42162500000,288000,288000,288000,287500,129
|
||||
20250508,132200,42125362500,288000,287500,288500,287500,204
|
||||
20250508,132100,42066640000,288000,288000,288000,287500,285
|
||||
20250508,132000,41984628500,288000,287750,288500,287500,250
|
||||
20250508,131900,41912640000,288000,288000,288500,287500,1234
|
||||
20250508,131800,41556958500,287500,288500,288500,287500,1515
|
||||
20250508,131700,41120856000,288500,288500,288500,288000,70
|
||||
20250508,131600,41100682000,288500,288000,288500,288000,108
|
||||
20250508,131500,41069550500,288000,288500,288500,288000,279
|
||||
20250508,131400,40989102500,288000,288500,288500,288000,240
|
||||
20250508,131300,40919880500,288000,288500,288500,288000,129
|
||||
20250508,131200,40882707500,288500,288000,289000,288000,510
|
||||
20250508,131100,40735556500,288000,288000,288500,288000,204
|
||||
20250508,131000,40676748000,288000,288500,289000,288000,1224
|
||||
20250508,130900,40323912000,289000,289000,289000,288500,975
|
||||
20250508,130800,40042491500,288500,288500,289000,288000,1173
|
||||
20250508,130700,39703937500,288000,288000,288500,287500,301
|
||||
20250508,130600,39617255500,288000,288000,288000,287500,482
|
||||
20250508,130500,39478470000,287500,288000,288000,287500,135
|
||||
20250508,130400,39439611000,288000,288000,288000,287500,85
|
||||
20250508,130300,39415150500,288000,287500,288000,287500,106
|
||||
20250508,130200,39384640000,287500,287500,288000,287500,87
|
||||
20250508,130100,39359599000,287500,287000,287500,287000,318
|
||||
20250508,130000,39268208500,287000,288000,288000,287000,1205
|
||||
20250508,125900,38921723000,287500,288000,288000,287500,174
|
||||
20250508,125800,38871621000,288000,287500,288000,287500,211
|
||||
20250508,125700,38810881000,288000,288000,288000,287500,76
|
||||
20250508,125600,38789005500,288000,288000,288000,287500,82
|
||||
20250508,125500,38765404500,288000,288000,288000,287500,155
|
||||
20250508,125400,38720833000,287500,288000,288000,287500,44
|
||||
20250508,125300,38708170500,288000,288000,288500,287500,289
|
||||
20250508,125200,38624934500,288000,287500,288500,287500,120
|
||||
20250508,125100,38590366500,287500,288000,288500,287500,227
|
||||
20250508,125000,38524984000,288000,288000,288500,287500,256
|
||||
20250508,124900,38451255000,287500,288500,288500,287500,297
|
||||
20250508,124800,38365710500,288500,289000,289000,288000,872
|
||||
20250508,124700,38114221000,288500,288500,289000,288000,2329
|
||||
20250508,124600,37442198500,288500,288000,288500,288000,156
|
||||
20250508,124500,37397221000,288000,288250,288500,288000,123
|
||||
20250508,124400,37361759250,288250,288000,288500,288000,51
|
||||
20250508,124300,37347054000,288000,288000,288500,288000,91
|
||||
20250508,124200,37320835250,288500,288500,288500,288000,188
|
||||
20250508,124100,37266654250,288500,288000,288500,287500,1480
|
||||
20250508,124000,36840195750,287500,288000,288000,287500,79
|
||||
20250508,123900,36817463750,287500,288000,288000,287500,61
|
||||
20250508,123800,36799912250,287500,288000,288000,287500,98
|
||||
20250508,123700,36771724750,288000,288000,288500,287500,785
|
||||
20250508,123600,36545625250,288000,288000,288500,287500,3687
|
||||
20250508,123500,35484274250,288500,288500,288500,288000,514
|
||||
20250508,123400,35336142750,288000,288000,288500,288000,306
|
||||
20250508,123300,35247883750,288000,288500,289000,288000,1583
|
||||
20250508,123200,34791151750,288500,288500,288500,288000,166
|
||||
20250508,123100,34743267250,288500,288000,288500,288000,1086
|
||||
20250508,123000,34430332750,288000,286500,288500,286500,8138
|
||||
20250508,122900,32091447750,287000,287000,287000,286500,181
|
||||
20250508,122800,32039507750,286500,287000,287000,286500,330
|
||||
20250508,122700,31944908250,287000,286500,287000,286500,51
|
||||
20250508,122600,31930280750,286750,286500,287000,286500,102
|
||||
20250508,122500,31901038000,287000,286000,287000,286000,437
|
||||
20250508,122400,31775819000,286500,286000,286500,286000,179
|
||||
20250508,122300,31724545500,286500,286500,287000,286000,1674
|
||||
20250508,122200,31245102500,287000,286500,287000,286000,1274
|
||||
20250508,122100,30880035500,286000,286000,286500,286000,95
|
||||
20250508,122000,30852862500,286000,286000,286500,286000,591
|
||||
20250508,121900,30683624500,286000,286500,286500,286000,536
|
||||
20250508,121800,30530289000,286000,286000,286500,286000,1127
|
||||
20250508,121700,30207438000,286500,286000,286500,286000,109
|
||||
20250508,121600,30176259500,286000,286000,286500,285500,246
|
||||
20250508,121500,30105906000,286000,286000,286500,285500,250
|
||||
20250508,121400,30034403000,286000,286000,286500,285500,677
|
||||
20250508,121300,29840778000,286500,286000,286500,286000,237
|
||||
20250508,121200,29772986500,286500,286000,286500,286000,199
|
||||
20250508,121100,29715993500,286000,286000,286500,286000,148
|
||||
20250508,121000,29673650500,286000,286000,286500,285500,1531
|
||||
20250508,120900,29235569000,285500,286000,286000,285500,101
|
||||
20250508,120800,29206704750,286000,286000,286000,285500,135
|
||||
20250508,120700,29168120750,285500,286000,286000,285500,16
|
||||
20250508,120600,29163547750,285500,286000,286000,285500,176
|
||||
20250508,120500,29113239250,285500,285500,286000,285000,275
|
||||
20250508,120400,29034719250,285000,286000,286000,285000,582
|
||||
20250508,120300,28868455250,285500,285000,286000,285000,809
|
||||
20250508,120200,28637471750,285000,285000,285500,285000,35
|
||||
20250508,120100,28627488750,285000,285000,285500,285000,39
|
||||
20250508,120000,28616369750,285000,285500,285500,285000,585
|
||||
20250508,115900,28449622250,285500,285000,285500,285000,61
|
||||
20250508,115800,28432221250,285500,285500,285500,285000,80
|
||||
20250508,115700,28409399250,285500,285000,286000,285000,348
|
||||
20250508,115600,28310040250,285500,286000,286000,285000,556
|
||||
20250508,115500,28151299750,285500,286000,286000,285500,57
|
||||
20250508,115400,28135006750,286000,286000,286000,285500,195
|
||||
20250508,115300,28079320750,286000,285500,286000,285500,83
|
||||
20250508,115200,28055610250,285500,285500,286000,285500,309
|
||||
20250508,115100,27967362750,286000,285500,286000,285500,155
|
||||
20250508,115000,27923095750,285500,285500,286000,285500,81
|
||||
20250508,114900,27899941750,286000,285500,286000,285500,486
|
||||
20250508,114800,27760968500,285500,285500,286000,285500,127
|
||||
20250508,114700,27724701000,286000,285500,286000,285500,119
|
||||
20250508,114600,27690719000,286000,285500,286000,285500,69
|
||||
20250508,114500,27670999000,286000,285500,286000,285500,107
|
||||
20250508,114400,27640442000,285500,286000,286000,285500,52
|
||||
20250508,114300,27625586000,285500,285500,286000,285500,802
|
||||
20250508,114200,27396607000,286000,285500,286000,285500,213
|
||||
20250508,114100,27335727500,285500,285500,286000,285500,53
|
||||
20250508,114000,27320584500,285500,285500,286000,285500,427
|
||||
20250508,113900,27198649750,286000,285000,286000,285000,458
|
||||
20250508,113800,27067858000,285000,285500,285500,285000,94
|
||||
20250508,113700,27041036500,285000,285000,285500,285000,51
|
||||
20250508,113600,27026494000,285000,285000,285500,285000,301
|
||||
20250508,113500,26940694000,285000,285000,285500,285000,127
|
||||
20250508,113400,26904464500,285000,285000,285500,285000,107
|
||||
20250508,113300,26873945500,285000,285500,285500,285000,129
|
||||
20250508,113200,26837152500,285000,285500,285500,285000,261
|
||||
20250508,113100,26762722000,285000,285000,285500,285000,74
|
||||
20250508,113000,26741609000,285000,285500,285500,285000,117
|
||||
20250508,112900,26708229500,285000,285000,285500,285000,79
|
||||
20250508,112800,26685690500,285500,284500,285500,284500,448
|
||||
20250508,112700,26557956000,284500,285000,285000,284500,983
|
||||
20250508,112600,26277826500,284500,284500,285000,284500,108
|
||||
20250508,112500,26247055000,284500,285000,285000,284500,46
|
||||
20250508,112400,26233957000,284500,285000,285000,284500,218
|
||||
20250508,112300,26171929000,284500,285000,285000,284000,136
|
||||
20250508,112200,26133223500,285000,285500,285500,284500,1694
|
||||
20250508,112100,25650822000,286000,285000,286000,285000,1379
|
||||
20250508,112000,25257111500,285500,285000,285500,285000,180
|
||||
20250508,111900,25205742000,285000,284000,285000,284000,2122
|
||||
20250508,111800,24601033500,284500,284000,284500,284000,183
|
||||
20250508,111700,24548989000,284500,284000,284500,284000,207
|
||||
20250508,111600,24490134000,284500,284000,284500,283500,1133
|
||||
20250508,111500,24168014500,283500,283500,284000,283500,117
|
||||
20250508,111400,24134833250,283500,283500,284000,283500,100
|
||||
20250508,111300,24106451500,283500,283500,284000,283500,225
|
||||
20250508,111200,24042646500,284000,284000,284500,284000,513
|
||||
20250508,111100,23896930000,284500,284000,284500,284000,74
|
||||
20250508,111000,23875905000,284000,284000,284500,283500,91
|
||||
20250508,110900,23850056000,284000,284000,284500,284000,351
|
||||
20250508,110800,23750371500,284000,283500,284500,283500,417
|
||||
20250508,110700,23631949000,283500,284000,284000,283500,177
|
||||
20250508,110600,23581698000,284000,284000,284500,283000,868
|
||||
20250508,110500,23335282000,284000,284500,284500,284000,140
|
||||
20250508,110400,23295472500,284500,284000,284500,284000,1351
|
||||
20250508,110300,22911205000,284000,284000,284500,284000,525
|
||||
20250508,110200,22762087000,284000,284000,285000,283500,1766
|
||||
20250508,110100,22260175000,283500,284750,285000,283500,1401
|
||||
20250508,110000,21861775250,284750,285000,285000,284500,128
|
||||
20250508,105900,21825337500,284500,284500,284500,284000,82
|
||||
20250508,105800,21802016000,284500,283500,284500,283500,1778
|
||||
20250508,105700,21296494500,283500,284000,284500,283500,444
|
||||
20250508,105600,21170402250,284000,284250,284500,284000,36
|
||||
20250508,105500,21160172500,284000,284000,285000,284000,4231
|
||||
20250508,105400,19957699750,284000,283500,284000,283000,675
|
||||
20250508,105300,19766318750,284000,284000,284000,283500,83
|
||||
20250508,105200,19742752750,283500,283250,284000,283000,669
|
||||
20250508,105100,19553064500,283500,283000,283500,283000,88
|
||||
20250508,105000,19528132000,283500,283500,283500,283000,77
|
||||
20250508,104900,19506317500,283500,283500,283500,283000,59
|
||||
20250508,104800,19489594000,283500,283500,283500,283000,192
|
||||
20250508,104700,19435213500,283000,283000,283500,283000,109
|
||||
20250508,104600,19404339500,283500,283500,283500,283000,211
|
||||
20250508,104500,19344588500,283500,283500,283500,283000,150
|
||||
20250508,104400,19302086000,283000,283000,283500,282500,859
|
||||
20250508,104300,19058940000,282500,283000,283000,282500,47
|
||||
20250508,104200,19045645500,282500,283000,283000,282500,198
|
||||
20250508,104100,18989658500,282500,283000,283000,282500,77
|
||||
20250508,104000,18967882500,282750,282500,283000,282500,45
|
||||
20250508,103900,18955156750,282500,283000,283500,282500,234
|
||||
20250508,103800,18888945250,283000,283000,283500,282500,178
|
||||
20250508,103700,18838566250,282500,283000,283000,282500,117
|
||||
20250508,103600,18805456250,283000,283000,283500,282500,472
|
||||
20250508,103500,18671884250,283500,283000,283500,283000,38
|
||||
20250508,103400,18661121750,283000,283000,283000,282500,107
|
||||
20250508,103300,18630842250,283000,283000,283500,282500,498
|
||||
20250508,103200,18489902750,283000,283500,283500,283000,46
|
||||
20250508,103100,18476875750,283000,284000,284000,283000,48
|
||||
20250508,103000,18463259250,283000,284000,284000,283000,802
|
||||
20250508,102900,18235926750,284000,283500,284000,283000,937
|
||||
20250508,102800,17970296750,283500,283000,283500,283000,124
|
||||
20250508,102700,17935172250,283500,283500,284000,283000,1307
|
||||
20250508,102600,17565113250,284000,283500,284000,283500,351
|
||||
20250508,102500,17465577750,284000,283000,284000,283000,1271
|
||||
20250508,102400,17105340750,283500,283500,283500,283000,64
|
||||
20250508,102300,17087201250,283500,283000,283500,283000,94
|
||||
20250508,102200,17060566750,283500,283500,284000,283000,471
|
||||
20250508,102100,16927136250,283500,283500,284000,283500,163
|
||||
20250508,102000,16880900250,284000,284000,284000,283500,146
|
||||
20250508,101900,16839476250,283500,283000,283500,283000,249
|
||||
20250508,101800,16768891250,283500,283500,284000,283000,303
|
||||
20250508,101700,16682991750,283500,283500,284000,283000,806
|
||||
20250508,101600,16454482750,284000,284000,284000,283500,100
|
||||
20250508,101500,16426087750,284000,283500,284000,283500,252
|
||||
20250508,101400,16354541500,284000,284000,284000,283500,1305
|
||||
20250508,101300,15983953500,284000,284000,284000,283500,105
|
||||
20250508,101200,15954138000,284000,284000,284000,283500,143
|
||||
20250508,101100,15913533000,284000,284000,284000,283500,84
|
||||
20250508,101000,15889683000,283500,284000,284000,283500,613
|
||||
20250508,100900,15715670250,284000,283500,284000,283500,107
|
||||
20250508,100800,15685302250,283500,284000,284000,283500,104
|
||||
20250508,100700,15655777000,284000,284000,284000,283500,82
|
||||
20250508,100600,15632493000,283500,283500,284000,283500,64
|
||||
20250508,100500,15614328000,284000,283500,284000,283000,846
|
||||
20250508,100400,15374455500,283500,284000,284000,283000,1707
|
||||
20250508,100300,14890603500,284000,283500,284000,283500,87
|
||||
20250508,100200,14865903000,283500,283000,284000,283000,709
|
||||
20250508,100100,14664859500,283000,282500,283500,282500,2132
|
||||
20250508,100000,14062066000,282000,282000,282500,282000,47
|
||||
20250508,095900,14048799000,282000,281500,282500,281500,204
|
||||
20250508,095800,13991270000,281500,282000,282500,281500,266
|
||||
20250508,095700,13916261000,281500,281500,282500,281500,510
|
||||
20250508,095600,13772440500,281500,282000,282000,281500,224
|
||||
20250508,095500,13709372000,282000,281500,282000,281500,541
|
||||
20250508,095400,13556817500,282000,282000,282000,281500,639
|
||||
20250508,095300,13376927500,282000,282000,282000,281500,89
|
||||
20250508,095200,13351833000,281500,282000,282500,281500,275
|
||||
20250508,095100,13274292000,282000,281000,282500,281000,1016
|
||||
20250508,095000,12987900000,281000,281500,281500,281000,42
|
||||
20250508,094900,12976081500,281500,281500,282000,281000,258
|
||||
20250508,094800,12903454500,281500,281500,281500,281000,254
|
||||
20250508,094700,12831954000,281500,282000,282000,281500,150
|
||||
20250508,094600,12789663500,281500,281500,282500,281500,649
|
||||
20250508,094500,12606669500,282000,282500,282500,281500,544
|
||||
20250508,094400,12453315500,282250,281750,282250,281750,777
|
||||
20250508,094300,12234203750,281750,281500,282000,281500,73
|
||||
20250508,094200,12213649500,281500,281500,282000,281500,723
|
||||
20250508,094100,12009951500,281500,281500,282000,281000,495
|
||||
20250508,094000,11870610000,281500,281500,282000,281000,850
|
||||
20250508,093900,11631225500,282000,281500,282000,281000,259
|
||||
20250508,093800,11558318000,282000,281500,282000,281500,574
|
||||
20250508,093700,11396625250,282000,283000,283000,281500,1824
|
||||
20250508,093600,10881640250,282750,283500,283500,282500,339
|
||||
20250508,093500,10785696500,283000,283000,283500,282500,404
|
||||
20250508,093400,10671376750,282500,283500,283500,282500,2149
|
||||
20250508,093300,10063351250,283500,283000,283500,283000,334
|
||||
20250508,093200,9968670750,283500,283000,283500,282500,1621
|
||||
20250508,093100,9509438250,283000,282000,283000,281500,1264
|
||||
20250508,093000,9152778250,281500,282000,282000,281500,315
|
||||
20250508,092900,9063953250,281500,281500,281500,281000,925
|
||||
20250508,092800,8803572000,281500,281000,281750,281000,715
|
||||
20250508,092700,8602320000,281500,281000,281500,281000,12
|
||||
20250508,092600,8598945250,281000,281500,281500,280500,313
|
||||
20250508,092500,8510990250,281500,280500,281500,280500,230
|
||||
20250508,092400,8446360750,281000,280500,281000,280500,152
|
||||
20250508,092300,8403676750,280500,281000,281000,280500,542
|
||||
20250508,092200,8251400250,280500,281500,281500,280500,581
|
||||
20250508,092100,8088219250,281500,281500,281500,281000,378
|
||||
20250508,092000,7981820750,282000,280500,282000,280000,1520
|
||||
20250508,091900,7554857750,280000,279500,280500,279500,1307
|
||||
20250508,091800,7188456750,279500,280000,280000,279500,1019
|
||||
20250508,091700,6903472250,280000,280000,280000,279500,413
|
||||
20250508,091600,6787834250,280000,280500,280500,280000,232
|
||||
20250508,091500,6722873750,280000,280500,280500,279750,492
|
||||
20250508,091400,6585103750,280500,279500,280500,279000,1110
|
||||
20250508,091300,6274463750,278500,279000,279500,278500,1453
|
||||
20250508,091200,5869530250,279000,279500,279500,278500,786
|
||||
20250508,091100,5649951250,279500,280000,280500,279500,749
|
||||
20250508,091000,5440302750,280000,280500,281000,279500,1312
|
||||
20250508,090900,5072501750,280000,279000,280500,279000,1465
|
||||
20250508,090800,4662385750,279000,279500,279500,279000,573
|
||||
20250508,090700,4502247750,279500,278500,280000,278500,629
|
||||
20250508,090600,4326721250,278500,277000,278500,277000,983
|
||||
20250508,090500,4053622750,277000,277500,278500,277000,1695
|
||||
20250508,090400,3582992750,278000,278500,279500,277500,1638
|
||||
20250508,090300,3126650250,278500,278000,279000,277500,1619
|
||||
20250508,090200,2676114750,278000,277000,278000,276500,1290
|
||||
20250508,090100,2318353250,277000,277750,277750,276500,1641
|
||||
20250508,090000,1863746000,278000,278500,280000,277000,6702
|
||||
|
Reference in New Issue
Block a user