Update 2025-05-08 2733 candle_min
This commit is contained in:
585
013030/min/candle-20250508.csv
Normal file
585
013030/min/candle-20250508.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,184200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,184100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,184000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,183000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,182000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,181200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,181000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,180000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,175000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,174200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,174000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,173000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,172000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,171200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,171000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,170000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,165000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,164200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,164000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,163000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,162000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,161200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,161000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,160000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,155000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154300,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,154200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,154000,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153900,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153800,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153700,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153600,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153500,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153400,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153300,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153200,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153100,3656234500,27150,27150,27150,27150,0
|
||||
20250508,153000,3656234500,27150,27150,27150,27150,4159
|
||||
20250508,152900,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152800,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152700,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152600,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152500,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152400,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152300,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152200,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152100,3543317650,27100,27100,27100,27100,0
|
||||
20250508,152000,3543317650,27100,27100,27100,27100,0
|
||||
20250508,151900,3543317650,27100,27150,27200,27100,1213
|
||||
20250508,151800,3510433100,27200,27050,27200,27050,1899
|
||||
20250508,151700,3458979400,27050,27050,27100,26950,4514
|
||||
20250508,151600,3336977700,27050,27100,27100,27050,3154
|
||||
20250508,151500,3251630450,27100,27100,27150,27050,2256
|
||||
20250508,151400,3190498050,27100,27100,27150,27050,2211
|
||||
20250508,151300,3130597750,27050,27250,27300,27050,6498
|
||||
20250508,151200,2953955600,27250,27400,27400,27250,2063
|
||||
20250508,151100,2897658900,27400,27400,27400,27300,2925
|
||||
20250508,151000,2817706300,27400,27450,27450,27350,892
|
||||
20250508,150900,2793274600,27450,27450,27450,27400,773
|
||||
20250508,150800,2772055850,27450,27400,27450,27350,1380
|
||||
20250508,150700,2734225000,27450,27425,27450,27400,580
|
||||
20250508,150600,2718320275,27425,27450,27450,27400,299
|
||||
20250508,150500,2710121250,27450,27450,27450,27400,125
|
||||
20250508,150400,2706690050,27450,27400,27500,27400,283
|
||||
20250508,150300,2698935100,27450,27550,27600,27450,1199
|
||||
20250508,150200,2665982450,27550,27450,27600,27450,651
|
||||
20250508,150100,2648029600,27400,27400,27400,27350,327
|
||||
20250508,150000,2639069850,27350,27400,27400,27300,1369
|
||||
20250508,145900,2601649550,27350,27350,27350,27300,1404
|
||||
20250508,145800,2563279400,27350,27500,27550,27300,2932
|
||||
20250508,145700,2483055150,27550,27500,27600,27500,2083
|
||||
20250508,145600,2425733175,27500,27525,27550,27500,266
|
||||
20250508,145500,2418405925,27550,27550,27550,27450,3005
|
||||
20250508,145400,2335829625,27600,27600,27650,27550,2580
|
||||
20250508,145300,2264631375,27600,27750,27800,27600,1380
|
||||
20250508,145200,2226464975,27800,27800,27850,27750,928
|
||||
20250508,145100,2200667375,27750,27650,27750,27650,1233
|
||||
20250508,145000,2166502550,27650,27450,27750,27450,2936
|
||||
20250508,144900,2085524350,27600,27800,27800,27450,4784
|
||||
20250508,144800,1953414700,27800,27800,27800,27700,454
|
||||
20250508,144700,1940815050,27750,27800,27850,27750,1483
|
||||
20250508,144600,1899596350,27800,27850,27850,27750,1695
|
||||
20250508,144500,1852470550,27800,27850,27850,27600,4400
|
||||
20250508,144400,1730426750,27850,28050,28050,27800,1832
|
||||
20250508,144300,1679299325,28050,28250,28250,27950,1996
|
||||
20250508,144200,1623342075,28200,27950,28350,27850,2840
|
||||
20250508,144100,1543521025,28000,28400,28400,27950,2408
|
||||
20250508,144000,1475712025,28400,28700,28700,28300,6808
|
||||
20250508,143900,1281470875,28750,28900,28950,28700,6858
|
||||
20250508,143800,1084108625,28900,29100,29150,28800,9789
|
||||
20250508,143700,800496425,29100,29150,29150,29100,920
|
||||
20250508,143600,773697400,29150,29150,29150,29100,6
|
||||
20250508,143500,773522550,29150,29100,29150,29100,21
|
||||
20250508,143400,772910450,29150,29100,29150,29100,20
|
||||
20250508,143300,772327600,29150,29150,29150,29150,2
|
||||
20250508,143200,772269300,29150,29150,29150,29050,1018
|
||||
20250508,143100,742670900,29100,29100,29150,29100,33
|
||||
20250508,143000,741710100,29100,29100,29100,29100,4
|
||||
20250508,142900,741593700,29150,29100,29150,29100,22
|
||||
20250508,142800,740952450,29150,29100,29150,29100,263
|
||||
20250508,142700,733286100,29150,29150,29150,29100,428
|
||||
20250508,142600,720809950,29100,29100,29100,29100,109
|
||||
20250508,142500,717638050,29150,29150,29150,29100,46
|
||||
20250508,142400,716297200,29100,29100,29100,29100,140
|
||||
20250508,142300,712223200,29150,29100,29150,29100,22
|
||||
20250508,142200,711581950,29100,29125,29150,29100,102
|
||||
20250508,142100,708608775,29150,29100,29150,29100,210
|
||||
20250508,142000,702497375,29150,29100,29150,29050,403
|
||||
20250508,141900,690770875,29100,29050,29100,29050,74
|
||||
20250508,141800,688618125,29050,29050,29050,29000,286
|
||||
20250508,141700,680315225,29050,29000,29050,29000,920
|
||||
20250508,141600,653589525,29000,29050,29050,29000,11
|
||||
20250508,141500,653270025,29050,29000,29050,29000,16
|
||||
20250508,141400,652805475,29050,29000,29050,29000,10
|
||||
20250508,141300,652515025,29050,29000,29050,29000,3
|
||||
20250508,141200,652427975,29000,29000,29000,29000,0
|
||||
20250508,141100,652427975,29000,29050,29050,29000,24
|
||||
20250508,141000,651730925,29050,29050,29050,29050,11
|
||||
20250508,140900,651411375,29050,29050,29050,29000,11
|
||||
20250508,140800,651091925,29050,29000,29050,29000,97
|
||||
20250508,140700,648274175,29000,29050,29050,29000,41
|
||||
20250508,140600,647083225,29050,29000,29050,29000,25
|
||||
20250508,140500,646357075,29050,29000,29050,29000,39
|
||||
20250508,140400,645224225,29050,29000,29050,29000,262
|
||||
20250508,140300,637613225,29050,29050,29050,29050,13
|
||||
20250508,140200,637235575,29050,29050,29050,29000,45
|
||||
20250508,140100,635928925,29000,29000,29050,29000,4
|
||||
20250508,140000,635812875,29050,29050,29050,29000,72
|
||||
20250508,135900,633721375,29050,29000,29050,29000,129
|
||||
20250508,135800,629979825,29000,29050,29050,29000,16
|
||||
20250508,135700,629515125,29050,29050,29050,29000,279
|
||||
20250508,135600,621421825,29050,29000,29050,29000,3
|
||||
20250508,135500,621334775,29000,29000,29050,29000,12
|
||||
20250508,135400,620986275,29050,29050,29050,29000,42
|
||||
20250508,135300,619766375,29050,29050,29050,29050,31
|
||||
20250508,135200,618865825,29000,29050,29050,29000,5
|
||||
20250508,135100,618720725,29050,29050,29050,29000,22
|
||||
20250508,135000,618081675,29000,29050,29050,29000,11
|
||||
20250508,134900,617762175,29000,29000,29000,29000,1
|
||||
20250508,134800,617733175,29000,29050,29050,29000,31
|
||||
20250508,134700,616832775,29050,29000,29050,29000,35
|
||||
20250508,134600,615816225,29050,29050,29050,29050,1
|
||||
20250508,134500,615787175,29100,29050,29100,29000,3
|
||||
20250508,134400,615700025,29050,29050,29050,29050,13
|
||||
20250508,134300,615322375,29050,29000,29050,29000,125
|
||||
20250508,134200,611691225,29050,29000,29050,29000,3
|
||||
20250508,134100,611604175,29050,29000,29050,29000,5
|
||||
20250508,134000,611459125,29050,29050,29075,29050,18
|
||||
20250508,133900,610936150,29100,29050,29100,29000,17
|
||||
20250508,133800,610442300,29000,29000,29000,29000,11
|
||||
20250508,133700,610123300,29000,29050,29050,29000,329
|
||||
20250508,133600,600565950,29050,29000,29050,29000,198
|
||||
20250508,133500,594822950,29000,29050,29050,29000,13
|
||||
20250508,133400,594445400,29050,29050,29050,29000,3
|
||||
20250508,133300,594358300,29050,29000,29050,29000,27
|
||||
20250508,133200,593575150,29050,28950,29050,28950,3
|
||||
20250508,133100,593488200,29050,29000,29050,29000,91
|
||||
20250508,133000,590848900,28950,28950,28950,28950,3
|
||||
20250508,132900,590762050,29000,29000,29000,29000,89
|
||||
20250508,132800,588181050,28950,28950,29000,28950,4
|
||||
20250508,132700,588065150,29000,29000,29000,29000,10
|
||||
20250508,132600,587775150,29000,28950,29000,28950,89
|
||||
20250508,132500,585194250,28950,29000,29000,28950,2
|
||||
20250508,132400,585136300,29050,29000,29050,28950,78
|
||||
20250508,132300,582874350,29000,28950,29000,28950,11
|
||||
20250508,132200,582555400,29050,28950,29050,28950,90
|
||||
20250508,132100,579945400,29000,29000,29000,29000,1
|
||||
20250508,132000,579916400,28950,28950,28950,28950,2
|
||||
20250508,131900,579858500,28950,28950,29000,28950,97
|
||||
20250508,131800,577045600,28950,28950,28950,28950,2
|
||||
20250508,131700,576987700,29000,28950,29000,28950,77
|
||||
20250508,131600,574754800,29000,28950,29000,28950,4
|
||||
20250508,131500,574638950,29000,29000,29000,28950,29
|
||||
20250508,131400,573798000,29000,28950,29000,28950,86
|
||||
20250508,131300,571304050,29000,28950,29000,28950,4
|
||||
20250508,131200,571188200,29000,29000,29000,29000,85
|
||||
20250508,131100,568723200,29000,29000,29000,28950,19
|
||||
20250508,131000,568172250,28950,29000,29000,28950,86
|
||||
20250508,130900,565678350,28950,28950,29000,28950,14
|
||||
20250508,130800,565273000,29000,29000,29000,29000,9
|
||||
20250508,130700,565012000,29000,29000,29000,28950,97
|
||||
20250508,130600,562199350,28950,29000,29000,28950,15
|
||||
20250508,130500,561765000,28950,29000,29000,28950,84
|
||||
20250508,130400,559329050,29000,29000,29000,29000,4
|
||||
20250508,130300,559213050,28950,28950,29000,28950,95
|
||||
20250508,130200,556458650,29000,28950,29000,28900,87
|
||||
20250508,130100,553936350,29000,28950,29000,28950,10
|
||||
20250508,130000,553646400,29000,29000,29000,28950,96
|
||||
20250508,125900,550863300,29000,28950,29000,28950,30
|
||||
20250508,125800,549994250,29000,29000,29000,28950,97
|
||||
20250508,125700,547181850,28950,29000,29000,28950,2
|
||||
20250508,125600,547123900,29000,28950,29000,28950,14
|
||||
20250508,125500,546718050,29000,29000,29000,28950,94
|
||||
20250508,125400,543992100,29000,29000,29000,28950,6
|
||||
20250508,125300,543818200,29000,29000,29000,29000,85
|
||||
20250508,125200,541353200,29000,29000,29000,28950,3
|
||||
20250508,125100,541266250,29000,29000,29000,28950,129
|
||||
20250508,125000,537525300,29000,28950,29000,28950,2
|
||||
20250508,124900,537467350,28950,28950,28950,28950,23
|
||||
20250508,124800,536801500,28950,29000,29000,28950,85
|
||||
20250508,124700,534336550,29000,29000,29000,28950,16
|
||||
20250508,124600,533872700,29000,29000,29000,29000,84
|
||||
20250508,124500,531436700,29000,28950,29000,28950,32
|
||||
20250508,124400,530508800,29000,29000,29000,29000,10
|
||||
20250508,124300,530218800,29000,29000,29000,28950,116
|
||||
20250508,124200,526854900,28950,29000,29000,28950,6
|
||||
20250508,124100,526680950,29000,28900,29000,28900,255
|
||||
20250508,124000,519308700,28900,29000,29000,28900,302
|
||||
20250508,123900,510577350,28950,29000,29000,28950,80
|
||||
20250508,123800,508257600,29000,29000,29000,28950,19
|
||||
20250508,123700,507707000,28950,28900,28950,28900,9
|
||||
20250508,123600,507446500,29000,28950,29000,28950,180
|
||||
20250508,123500,502231600,29000,29000,29000,28950,8
|
||||
20250508,123400,501999650,29000,29000,29000,28950,96
|
||||
20250508,123300,499215700,28950,29000,29000,28950,2
|
||||
20250508,123200,499157750,28950,28950,28950,28950,3
|
||||
20250508,123100,499070900,29000,29000,29000,29000,84
|
||||
20250508,123000,496634900,29000,28950,29000,28950,23
|
||||
20250508,122900,495967950,29000,28950,29000,28950,77
|
||||
20250508,122800,493735000,29000,29000,29000,28950,12
|
||||
20250508,122700,493387100,29000,29000,29000,29000,85
|
||||
20250508,122600,490922100,29000,28900,29000,28900,514
|
||||
20250508,122500,476041800,28900,28950,29000,28900,381
|
||||
20250508,122400,465011750,28950,28950,29000,28950,566
|
||||
20250508,122300,448622350,28950,28950,29000,28950,255
|
||||
20250508,122200,441239600,29000,29000,29000,28950,91
|
||||
20250508,122100,438600700,28950,28950,29000,28950,501
|
||||
20250508,122000,424096700,28950,29000,29000,28950,11
|
||||
20250508,121900,423777800,29000,29000,29000,29000,77
|
||||
20250508,121800,421544800,29000,28950,29000,28950,12
|
||||
20250508,121700,421196900,29000,28950,29000,28950,78
|
||||
20250508,121600,418934950,28950,28950,29000,28950,13
|
||||
20250508,121500,418558100,29000,28950,29000,28950,81
|
||||
20250508,121400,416209400,29000,28950,29000,28950,115
|
||||
20250508,121300,412879600,28950,28950,29000,28950,28
|
||||
20250508,121200,412068150,29000,28950,29000,28950,86
|
||||
20250508,121100,409574600,28950,28950,28950,28950,46
|
||||
20250508,121000,408242900,29000,28950,29000,28950,98
|
||||
20250508,120900,405401500,29000,28950,29000,28950,29
|
||||
20250508,120800,404561250,28950,29000,29000,28950,83
|
||||
20250508,120700,402154550,29000,28950,29000,28950,64
|
||||
20250508,120600,400301700,29000,28950,29000,28950,32
|
||||
20250508,120500,399374300,29000,28900,29000,28900,12
|
||||
20250508,120400,399026900,28950,28950,28950,28950,11
|
||||
20250508,120300,398708450,28950,28950,29000,28950,126
|
||||
20250508,120200,395055050,29000,28950,29000,28950,19
|
||||
20250508,120100,394504450,28950,28950,29000,28950,15
|
||||
20250508,120000,394070150,29000,28900,29000,28900,30
|
||||
20250508,115900,393202150,28950,28900,28950,28900,16
|
||||
20250508,115800,392739200,28900,28900,28950,28900,94
|
||||
20250508,115700,390018400,28900,28900,28950,28900,106
|
||||
20250508,115600,386954950,28950,28950,28950,28950,85
|
||||
20250508,115500,384494200,28900,28900,28950,28900,74
|
||||
20250508,115400,382355550,28900,29000,29000,28900,17
|
||||
20250508,115300,381863650,28950,28900,28950,28900,92
|
||||
20250508,115200,379200700,28950,28900,28950,28900,15
|
||||
20250508,115100,378766750,29000,28950,29000,28900,87
|
||||
20250508,115000,376248150,28950,28900,28950,28900,19
|
||||
20250508,114900,375698450,28900,28950,29000,28900,14
|
||||
20250508,114800,375293300,28950,28900,28950,28900,119
|
||||
20250508,114700,371848500,28900,28900,28900,28900,9
|
||||
20250508,114600,371588400,28900,28950,28950,28900,97
|
||||
20250508,114500,368780600,28950,28950,28950,28950,6
|
||||
20250508,114400,368606900,28950,28950,29000,28950,82
|
||||
20250508,114300,366232950,28950,28900,28950,28900,26
|
||||
20250508,114200,365480300,29000,29000,29000,28950,92
|
||||
20250508,114100,362814000,29000,28950,29000,28950,83
|
||||
20250508,114000,360407300,28950,28950,28950,28950,1
|
||||
20250508,113900,360378350,29000,28950,29000,28950,78
|
||||
20250508,113800,358116450,29000,29000,29000,28950,23
|
||||
20250508,113700,357449650,29000,29000,29000,28950,332
|
||||
20250508,113600,347824800,29000,28950,29000,28950,79
|
||||
20250508,113500,345533850,28950,29000,29000,28950,12
|
||||
20250508,113400,345185950,29000,29000,29000,28950,87
|
||||
20250508,113300,342663000,29000,28950,29000,28950,18
|
||||
20250508,113200,342141400,28950,28950,28950,28950,75
|
||||
20250508,113100,339970150,28950,28900,28950,28900,291
|
||||
20250508,113000,331559800,28950,28950,28950,28950,11
|
||||
20250508,112900,331241350,28900,28900,28950,28900,86
|
||||
20250508,112800,328752150,28950,28950,28950,28950,8
|
||||
20250508,112700,328520550,29000,28900,29000,28900,78
|
||||
20250508,112600,326258650,28950,28950,28950,28950,16
|
||||
20250508,112500,325795450,28950,28950,28950,28900,78
|
||||
20250508,112400,323537450,28950,28900,28950,28900,27
|
||||
20250508,112300,322756700,28900,28900,28900,28900,116
|
||||
20250508,112200,319404300,28900,28900,28900,28850,95
|
||||
20250508,112100,316659150,28900,28900,28900,28900,55
|
||||
20250508,112000,315069650,28900,28850,28900,28850,79
|
||||
20250508,111900,312786700,28850,28850,28850,28850,68
|
||||
20250508,111800,310824900,28850,28850,28850,28850,20
|
||||
20250508,111700,310247900,28850,28800,28850,28800,77
|
||||
20250508,111600,308026500,28800,28850,28850,28800,2
|
||||
20250508,111500,307968850,28850,28850,28850,28850,82
|
||||
20250508,111400,305603150,28850,28850,28850,28850,27
|
||||
20250508,111300,304824200,28850,28850,28850,28850,77
|
||||
20250508,111200,302602750,28850,28800,28850,28800,2
|
||||
20250508,111100,302545100,28850,28850,28850,28850,9
|
||||
20250508,111000,302285450,28850,28800,28850,28800,87
|
||||
20250508,110900,299775550,28850,28850,28850,28850,0
|
||||
20250508,110800,299775550,28850,28850,28850,28850,82
|
||||
20250508,110700,297409850,28800,28800,28800,28800,184
|
||||
20250508,110600,292110650,28800,28800,28800,28800,10
|
||||
20250508,110500,291822650,28800,28800,28800,28750,100
|
||||
20250508,110400,288943400,28800,28800,28800,28800,9
|
||||
20250508,110300,288684200,28800,28800,28800,28800,75
|
||||
20250508,110200,286524200,28750,28750,28750,28750,1
|
||||
20250508,110100,286495450,28750,28800,28800,28750,85
|
||||
20250508,110000,284047500,28750,28750,28800,28750,85
|
||||
20250508,105900,281603350,28800,28800,28800,28800,0
|
||||
20250508,105800,281603350,28800,28800,28800,28800,162
|
||||
20250508,105700,276937750,28800,28800,28800,28800,16
|
||||
20250508,105600,276476950,28800,28800,28800,28800,76
|
||||
20250508,105500,274288150,28800,28750,28800,28750,94
|
||||
20250508,105400,271585600,28800,28800,28800,28800,92
|
||||
20250508,105300,268936000,28800,28800,28800,28800,9
|
||||
20250508,105200,268676800,28750,28750,28750,28750,37
|
||||
20250508,105100,267613050,28800,28800,28800,28800,75
|
||||
20250508,105000,265453050,28750,28850,28850,28750,184
|
||||
20250508,104900,260152650,28850,28850,28850,28850,75
|
||||
20250508,104800,257988900,28850,28800,28850,28800,16
|
||||
20250508,104700,257528050,28800,28850,28850,28800,7
|
||||
20250508,104600,257326150,28850,28850,28850,28850,96
|
||||
20250508,104500,254556550,28850,28850,28850,28850,61
|
||||
20250508,104400,252796700,28900,28900,28900,28900,75
|
||||
20250508,104300,250629200,28850,28850,28850,28850,4
|
||||
20250508,104200,250513800,28850,28900,28900,28850,117
|
||||
20250508,104100,247134500,28900,28900,28900,28900,1
|
||||
20250508,104000,247105600,28900,28850,28950,28850,18
|
||||
20250508,103900,246585050,28900,28900,28900,28900,81
|
||||
20250508,103800,244244150,28850,28900,28900,28850,15
|
||||
20250508,103700,243810900,28850,28900,28900,28850,78
|
||||
20250508,103600,241556750,28900,28900,28900,28900,15
|
||||
20250508,103500,241123250,28900,28900,28900,28900,1
|
||||
20250508,103400,241094350,28950,28900,28950,28900,117
|
||||
20250508,103300,237709250,28950,28900,28950,28900,29
|
||||
20250508,103200,236870050,28900,28900,28950,28850,123
|
||||
20250508,103100,233311250,28900,28900,28900,28900,214
|
||||
20250508,103000,227126650,28950,28950,28950,28950,85
|
||||
20250508,102900,224665900,28950,28950,28950,28950,13
|
||||
20250508,102800,224289550,28950,28950,28950,28950,10
|
||||
20250508,102700,224000050,28950,28900,28950,28900,79
|
||||
20250508,102600,221713050,28950,28950,28950,28950,19
|
||||
20250508,102500,221163000,28900,28900,28950,28900,227
|
||||
20250508,102400,214597600,28950,28950,28950,28950,0
|
||||
20250508,102300,214597600,28950,28950,28950,28950,0
|
||||
20250508,102200,214597600,28950,28950,28950,28950,95
|
||||
20250508,102100,211847350,28950,28950,28950,28950,6
|
||||
20250508,102000,211673650,28950,28900,28950,28900,281
|
||||
20250508,101900,203549000,28950,28950,28950,28950,9
|
||||
20250508,101800,203288450,28950,28950,28950,28950,91
|
||||
20250508,101700,200654000,28900,28950,28950,28900,3
|
||||
20250508,101600,200567200,28950,28950,28950,28950,11
|
||||
20250508,101500,200248750,29000,28950,29000,28950,104
|
||||
20250508,101400,197234150,28950,29000,29000,28950,19
|
||||
20250508,101300,196683200,29000,29000,29000,29000,75
|
||||
20250508,101200,194508200,29000,29000,29000,29000,14
|
||||
20250508,101100,194102200,29000,29000,29000,29000,83
|
||||
20250508,101000,191695200,29000,28950,29000,28950,12
|
||||
20250508,100900,191347250,29000,28950,29000,28950,70
|
||||
20250508,100800,189320600,28950,28900,28950,28900,236
|
||||
20250508,100700,182495950,28900,28900,28900,28900,50
|
||||
20250508,100600,181050950,28900,28950,29000,28850,174
|
||||
20250508,100500,176015900,28950,28950,28950,28950,25
|
||||
20250508,100400,175292150,28950,28950,28950,28950,16
|
||||
20250508,100300,174828950,28950,28950,28950,28950,76
|
||||
20250508,100200,172628750,28950,28950,28950,28950,1
|
||||
20250508,100100,172599800,28950,28850,28950,28850,114
|
||||
20250508,100000,169305900,28850,28800,28850,28800,11
|
||||
20250508,095900,168988600,28850,28850,28850,28850,84
|
||||
20250508,095800,166565200,28800,28800,28800,28800,1
|
||||
20250508,095700,166536400,28800,28750,28800,28750,227
|
||||
20250508,095600,159998900,28750,28700,28750,28700,139
|
||||
20250508,095500,156002700,28700,28700,28700,28700,62
|
||||
20250508,095400,154223300,28750,28700,28750,28700,96
|
||||
20250508,095300,151463900,28700,28750,28750,28700,67
|
||||
20250508,095200,149537700,28750,28750,28750,28750,0
|
||||
20250508,095100,149537700,28750,28700,28750,28700,87
|
||||
20250508,095000,147036550,28750,28700,28750,28700,2
|
||||
20250508,094900,146979100,28700,28700,28700,28700,35
|
||||
20250508,094800,145974600,28700,28750,28750,28700,18
|
||||
20250508,094700,145457500,28700,28650,28700,28650,5
|
||||
20250508,094600,145314050,28700,28700,28700,28700,108
|
||||
20250508,094500,142214450,28700,28700,28700,28700,360
|
||||
20250508,094400,131882450,28750,28700,28750,28700,27
|
||||
20250508,094300,131107100,28700,28700,28750,28700,6
|
||||
20250508,094200,130934850,28700,28700,28700,28700,301
|
||||
20250508,094100,122296150,28700,28700,28750,28700,3
|
||||
20250508,094000,122210000,28750,28700,28750,28700,66
|
||||
20250508,093900,120315350,28700,28700,28700,28700,139
|
||||
20250508,093800,116326050,28700,28700,28700,28700,275
|
||||
20250508,093700,108433550,28700,28750,28750,28700,10
|
||||
20250508,093600,108146100,28700,28750,28750,28700,72
|
||||
20250508,093500,106076150,28750,28700,28750,28700,87
|
||||
20250508,093400,103574950,28700,28700,28700,28650,201
|
||||
20250508,093300,97806300,28650,28650,28650,28650,38
|
||||
20250508,093200,96717600,28650,28650,28650,28650,2
|
||||
20250508,093100,96660300,28700,28650,28700,28650,616
|
||||
20250508,093000,78981150,28650,28650,28650,28650,9
|
||||
20250508,092900,78723300,28650,28650,28650,28650,66
|
||||
20250508,092800,76832400,28650,28650,28650,28650,46
|
||||
20250508,092700,75514500,28650,28650,28700,28650,12
|
||||
20250508,092600,75170200,28650,28650,28650,28650,247
|
||||
20250508,092500,68093650,28700,28700,28700,28700,98
|
||||
20250508,092400,65281050,28700,28700,28725,28700,47
|
||||
20250508,092300,63931650,28700,28700,28700,28650,181
|
||||
20250508,092200,58742200,28675,28700,28700,28675,75
|
||||
20250508,092100,56590200,28700,28700,28700,28700,53
|
||||
20250508,092000,55069100,28700,28750,28750,28700,213
|
||||
20250508,091900,48954950,28750,28750,28750,28750,0
|
||||
20250508,091800,48954950,28750,28750,28750,28750,527
|
||||
20250508,091700,33803700,28800,28800,28800,28800,3
|
||||
20250508,091600,33717300,28800,28800,28800,28800,5
|
||||
20250508,091500,33573300,28800,28800,28800,28800,0
|
||||
20250508,091400,33573300,28800,28800,28800,28800,7
|
||||
20250508,091300,33371700,28800,28800,28800,28800,11
|
||||
20250508,091200,33054900,28800,28800,28800,28800,35
|
||||
20250508,091100,32046900,28850,28850,28850,28850,22
|
||||
20250508,091000,31412200,28850,28850,28850,28850,1
|
||||
20250508,090900,31383350,28800,28800,28800,28800,51
|
||||
20250508,090800,29914550,28750,28850,28850,28750,264
|
||||
20250508,090700,22319700,28800,28800,28800,28800,30
|
||||
20250508,090600,21455700,28800,28800,28800,28750,16
|
||||
20250508,090500,20995550,28750,28750,28800,28700,80
|
||||
20250508,090400,18695750,28750,28750,28750,28750,1
|
||||
20250508,090300,18667000,28750,28700,28750,28700,47
|
||||
20250508,090200,17318000,28650,28725,28725,28650,224
|
||||
20250508,090100,10893150,28650,28900,28900,28650,272
|
||||
20250508,090000,3063450,28950,28900,28950,28900,106
|
||||
|
Reference in New Issue
Block a user