Update 2025-05-08 2733 candle_min
This commit is contained in:
592
020150/min/candle-20250508.csv
Normal file
592
020150/min/candle-20250508.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185000,827558825,22650,22650,22650,22650,840
|
||||
20250508,184900,827558825,22650,22650,22650,22650,0
|
||||
20250508,184800,827558825,22650,22650,22650,22650,0
|
||||
20250508,184700,827558825,22650,22650,22650,22650,0
|
||||
20250508,184600,827558825,22650,22650,22650,22650,0
|
||||
20250508,184500,827558825,22650,22650,22650,22650,0
|
||||
20250508,184400,827558825,22650,22650,22650,22650,0
|
||||
20250508,184300,827558825,22650,22650,22650,22650,0
|
||||
20250508,184200,827558825,22650,22650,22650,22650,0
|
||||
20250508,184100,827558825,22650,22650,22650,22650,0
|
||||
20250508,184000,827558825,22650,22650,22650,22650,0
|
||||
20250508,183900,827558825,22650,22650,22650,22650,0
|
||||
20250508,183800,827558825,22650,22650,22650,22650,0
|
||||
20250508,183700,827558825,22650,22650,22650,22650,0
|
||||
20250508,183600,827558825,22650,22650,22650,22650,0
|
||||
20250508,183500,827558825,22650,22650,22650,22650,0
|
||||
20250508,183400,827558825,22650,22650,22650,22650,0
|
||||
20250508,183300,827558825,22650,22650,22650,22650,0
|
||||
20250508,183200,827558825,22650,22650,22650,22650,0
|
||||
20250508,183100,827558825,22650,22650,22650,22650,0
|
||||
20250508,183000,827558825,22650,22650,22650,22650,0
|
||||
20250508,182900,827558825,22650,22650,22650,22650,0
|
||||
20250508,182800,827558825,22650,22650,22650,22650,0
|
||||
20250508,182700,827558825,22650,22650,22650,22650,0
|
||||
20250508,182600,827558825,22650,22650,22650,22650,0
|
||||
20250508,182500,827558825,22650,22650,22650,22650,0
|
||||
20250508,182400,827558825,22650,22650,22650,22650,0
|
||||
20250508,182300,827558825,22650,22650,22650,22650,0
|
||||
20250508,182200,827558825,22650,22650,22650,22650,0
|
||||
20250508,182100,827558825,22650,22650,22650,22650,0
|
||||
20250508,182000,827558825,22650,22650,22650,22650,840
|
||||
20250508,181900,827558825,22650,22650,22650,22650,0
|
||||
20250508,181800,827558825,22650,22650,22650,22650,0
|
||||
20250508,181700,827558825,22650,22650,22650,22650,0
|
||||
20250508,181600,827558825,22650,22650,22650,22650,0
|
||||
20250508,181500,827558825,22650,22650,22650,22650,0
|
||||
20250508,181400,827558825,22650,22650,22650,22650,0
|
||||
20250508,181300,827558825,22650,22650,22650,22650,0
|
||||
20250508,181200,827558825,22650,22650,22650,22650,0
|
||||
20250508,181100,827558825,22650,22650,22650,22650,0
|
||||
20250508,181000,827558825,22650,22650,22650,22650,0
|
||||
20250508,180900,827558825,22650,22650,22650,22650,0
|
||||
20250508,180800,827558825,22650,22650,22650,22650,0
|
||||
20250508,180700,827558825,22650,22650,22650,22650,0
|
||||
20250508,180600,827558825,22650,22650,22650,22650,0
|
||||
20250508,180500,827558825,22650,22650,22650,22650,0
|
||||
20250508,180400,827558825,22650,22650,22650,22650,0
|
||||
20250508,180300,827558825,22650,22650,22650,22650,0
|
||||
20250508,180200,827558825,22650,22650,22650,22650,0
|
||||
20250508,180100,827558825,22650,22650,22650,22650,0
|
||||
20250508,180000,827558825,22650,22650,22650,22650,0
|
||||
20250508,175900,827558825,22650,22650,22650,22650,0
|
||||
20250508,175800,827558825,22650,22650,22650,22650,0
|
||||
20250508,175700,827558825,22650,22650,22650,22650,0
|
||||
20250508,175600,827558825,22650,22650,22650,22650,0
|
||||
20250508,175500,827558825,22650,22650,22650,22650,0
|
||||
20250508,175400,827558825,22650,22650,22650,22650,0
|
||||
20250508,175300,827558825,22650,22650,22650,22650,0
|
||||
20250508,175200,827558825,22650,22650,22650,22650,0
|
||||
20250508,175100,827558825,22650,22650,22650,22650,0
|
||||
20250508,175000,827558825,22650,22650,22650,22650,840
|
||||
20250508,174900,827558825,22650,22650,22650,22650,0
|
||||
20250508,174800,827558825,22650,22650,22650,22650,0
|
||||
20250508,174700,827558825,22650,22650,22650,22650,0
|
||||
20250508,174600,827558825,22650,22650,22650,22650,0
|
||||
20250508,174500,827558825,22650,22650,22650,22650,0
|
||||
20250508,174400,827558825,22650,22650,22650,22650,0
|
||||
20250508,174300,827558825,22650,22650,22650,22650,0
|
||||
20250508,174200,827558825,22650,22650,22650,22650,0
|
||||
20250508,174100,827558825,22650,22650,22650,22650,0
|
||||
20250508,174000,827558825,22650,22650,22650,22650,0
|
||||
20250508,173900,827558825,22650,22650,22650,22650,0
|
||||
20250508,173800,827558825,22650,22650,22650,22650,0
|
||||
20250508,173700,827558825,22650,22650,22650,22650,0
|
||||
20250508,173600,827558825,22650,22650,22650,22650,0
|
||||
20250508,173500,827558825,22650,22650,22650,22650,0
|
||||
20250508,173400,827558825,22650,22650,22650,22650,0
|
||||
20250508,173300,827558825,22650,22650,22650,22650,0
|
||||
20250508,173200,827558825,22650,22650,22650,22650,0
|
||||
20250508,173100,827558825,22650,22650,22650,22650,0
|
||||
20250508,173000,827558825,22650,22650,22650,22650,0
|
||||
20250508,172900,827558825,22650,22650,22650,22650,0
|
||||
20250508,172800,827558825,22650,22650,22650,22650,0
|
||||
20250508,172700,827558825,22650,22650,22650,22650,0
|
||||
20250508,172600,827558825,22650,22650,22650,22650,0
|
||||
20250508,172500,827558825,22650,22650,22650,22650,0
|
||||
20250508,172400,827558825,22650,22650,22650,22650,0
|
||||
20250508,172300,827558825,22650,22650,22650,22650,0
|
||||
20250508,172200,827558825,22650,22650,22650,22650,0
|
||||
20250508,172100,827558825,22650,22650,22650,22650,0
|
||||
20250508,172000,827558825,22650,22650,22650,22650,840
|
||||
20250508,171900,827558825,22650,22650,22650,22650,0
|
||||
20250508,171800,827558825,22650,22650,22650,22650,0
|
||||
20250508,171700,827558825,22650,22650,22650,22650,0
|
||||
20250508,171600,827558825,22650,22650,22650,22650,0
|
||||
20250508,171500,827558825,22650,22650,22650,22650,0
|
||||
20250508,171400,827558825,22650,22650,22650,22650,0
|
||||
20250508,171300,827558825,22650,22650,22650,22650,0
|
||||
20250508,171200,827558825,22650,22650,22650,22650,0
|
||||
20250508,171100,827558825,22650,22650,22650,22650,0
|
||||
20250508,171000,827558825,22650,22650,22650,22650,0
|
||||
20250508,170900,827558825,22650,22650,22650,22650,0
|
||||
20250508,170800,827558825,22650,22650,22650,22650,0
|
||||
20250508,170700,827558825,22650,22650,22650,22650,0
|
||||
20250508,170600,827558825,22650,22650,22650,22650,0
|
||||
20250508,170500,827558825,22650,22650,22650,22650,0
|
||||
20250508,170400,827558825,22650,22650,22650,22650,0
|
||||
20250508,170300,827558825,22650,22650,22650,22650,0
|
||||
20250508,170200,827558825,22650,22650,22650,22650,0
|
||||
20250508,170100,827558825,22650,22650,22650,22650,0
|
||||
20250508,170000,827558825,22650,22650,22650,22650,0
|
||||
20250508,165900,827558825,22650,22650,22650,22650,0
|
||||
20250508,165800,827558825,22650,22650,22650,22650,0
|
||||
20250508,165700,827558825,22650,22650,22650,22650,0
|
||||
20250508,165600,827558825,22650,22650,22650,22650,0
|
||||
20250508,165500,827558825,22650,22650,22650,22650,0
|
||||
20250508,165400,827558825,22650,22650,22650,22650,0
|
||||
20250508,165300,827558825,22650,22650,22650,22650,0
|
||||
20250508,165200,827558825,22650,22650,22650,22650,0
|
||||
20250508,165100,827558825,22650,22650,22650,22650,0
|
||||
20250508,165000,827558825,22650,22650,22650,22650,840
|
||||
20250508,164900,827558825,22650,22650,22650,22650,0
|
||||
20250508,164800,827558825,22650,22650,22650,22650,0
|
||||
20250508,164700,827558825,22650,22650,22650,22650,0
|
||||
20250508,164600,827558825,22650,22650,22650,22650,0
|
||||
20250508,164500,827558825,22650,22650,22650,22650,0
|
||||
20250508,164400,827558825,22650,22650,22650,22650,0
|
||||
20250508,164300,827558825,22650,22650,22650,22650,0
|
||||
20250508,164200,827558825,22650,22650,22650,22650,0
|
||||
20250508,164100,827558825,22650,22650,22650,22650,0
|
||||
20250508,164000,827558825,22650,22650,22650,22650,0
|
||||
20250508,163900,827558825,22650,22650,22650,22650,0
|
||||
20250508,163800,827558825,22650,22650,22650,22650,0
|
||||
20250508,163700,827558825,22650,22650,22650,22650,0
|
||||
20250508,163600,827558825,22650,22650,22650,22650,0
|
||||
20250508,163500,827558825,22650,22650,22650,22650,0
|
||||
20250508,163400,827558825,22650,22650,22650,22650,0
|
||||
20250508,163300,827558825,22650,22650,22650,22650,0
|
||||
20250508,163200,827558825,22650,22650,22650,22650,0
|
||||
20250508,163100,827558825,22650,22650,22650,22650,0
|
||||
20250508,163000,827558825,22650,22650,22650,22650,0
|
||||
20250508,162900,827558825,22650,22650,22650,22650,0
|
||||
20250508,162800,827558825,22650,22650,22650,22650,0
|
||||
20250508,162700,827558825,22650,22650,22650,22650,0
|
||||
20250508,162600,827558825,22650,22650,22650,22650,0
|
||||
20250508,162500,827558825,22650,22650,22650,22650,0
|
||||
20250508,162400,827558825,22650,22650,22650,22650,0
|
||||
20250508,162300,827558825,22650,22650,22650,22650,0
|
||||
20250508,162200,827558825,22650,22650,22650,22650,0
|
||||
20250508,162100,827558825,22650,22650,22650,22650,0
|
||||
20250508,162000,827558825,22650,22650,22650,22650,840
|
||||
20250508,161900,827558825,22650,22650,22650,22650,0
|
||||
20250508,161800,827558825,22650,22650,22650,22650,0
|
||||
20250508,161700,827558825,22650,22650,22650,22650,0
|
||||
20250508,161600,827558825,22650,22650,22650,22650,0
|
||||
20250508,161500,827558825,22650,22650,22650,22650,0
|
||||
20250508,161400,827558825,22650,22650,22650,22650,0
|
||||
20250508,161300,827558825,22650,22650,22650,22650,0
|
||||
20250508,161200,827558825,22650,22650,22650,22650,0
|
||||
20250508,161100,827558825,22650,22650,22650,22650,0
|
||||
20250508,161000,827558825,22650,22650,22650,22650,0
|
||||
20250508,160900,827558825,22650,22650,22650,22650,0
|
||||
20250508,160800,827558825,22650,22650,22650,22650,0
|
||||
20250508,160700,827558825,22650,22650,22650,22650,0
|
||||
20250508,160600,827558825,22650,22650,22650,22650,0
|
||||
20250508,160500,827558825,22650,22650,22650,22650,0
|
||||
20250508,160400,827558825,22650,22650,22650,22650,0
|
||||
20250508,160300,827558825,22650,22650,22650,22650,0
|
||||
20250508,160200,827558825,22650,22650,22650,22650,0
|
||||
20250508,160100,827558825,22650,22650,22650,22650,0
|
||||
20250508,160000,827558825,22650,22650,22650,22650,0
|
||||
20250508,155900,827558825,22650,22650,22650,22650,0
|
||||
20250508,155800,827558825,22650,22650,22650,22650,0
|
||||
20250508,155700,827558825,22650,22650,22650,22650,0
|
||||
20250508,155600,827558825,22650,22650,22650,22650,0
|
||||
20250508,155500,827558825,22650,22650,22650,22650,0
|
||||
20250508,155400,827558825,22650,22650,22650,22650,0
|
||||
20250508,155300,827558825,22650,22650,22650,22650,0
|
||||
20250508,155200,827558825,22650,22650,22650,22650,0
|
||||
20250508,155100,827558825,22650,22650,22650,22650,0
|
||||
20250508,155000,827558825,22650,22650,22650,22650,840
|
||||
20250508,154900,827558825,22650,22650,22650,22650,0
|
||||
20250508,154800,827558825,22650,22650,22650,22650,0
|
||||
20250508,154700,827558825,22650,22650,22650,22650,0
|
||||
20250508,154600,827558825,22650,22650,22650,22650,0
|
||||
20250508,154500,827558825,22650,22650,22650,22650,0
|
||||
20250508,154400,827558825,22650,22650,22650,22650,0
|
||||
20250508,154300,827558825,22650,22650,22650,22650,0
|
||||
20250508,154200,827558825,22650,22650,22650,22650,0
|
||||
20250508,154100,827558825,22650,22650,22650,22650,0
|
||||
20250508,154000,827558825,22650,22650,22650,22650,0
|
||||
20250508,153900,827558825,22650,22650,22650,22650,0
|
||||
20250508,153800,827558825,22650,22650,22650,22650,0
|
||||
20250508,153700,827558825,22650,22650,22650,22650,0
|
||||
20250508,153600,827558825,22650,22650,22650,22650,0
|
||||
20250508,153500,827558825,22650,22650,22650,22650,0
|
||||
20250508,153400,827558825,22650,22650,22650,22650,0
|
||||
20250508,153300,827558825,22650,22650,22650,22650,0
|
||||
20250508,153200,827558825,22650,22650,22650,22650,0
|
||||
20250508,153100,827558825,22650,22650,22650,22650,0
|
||||
20250508,153000,827558825,22650,22650,22650,22650,840
|
||||
20250508,152900,808532825,22650,22650,22650,22650,0
|
||||
20250508,152800,808532825,22650,22650,22650,22650,0
|
||||
20250508,152700,808532825,22650,22650,22650,22650,0
|
||||
20250508,152600,808532825,22650,22650,22650,22650,0
|
||||
20250508,152500,808532825,22650,22650,22650,22650,0
|
||||
20250508,152400,808532825,22650,22650,22650,22650,0
|
||||
20250508,152300,808532825,22650,22650,22650,22650,0
|
||||
20250508,152200,808532825,22650,22650,22650,22650,0
|
||||
20250508,152100,808532825,22650,22650,22650,22650,0
|
||||
20250508,152000,808532825,22650,22650,22650,22650,0
|
||||
20250508,151900,808532825,22650,22650,22700,22650,56
|
||||
20250508,151800,807264325,22650,22675,22700,22650,163
|
||||
20250508,151700,803566475,22675,22700,22700,22675,10
|
||||
20250508,151600,803339575,22650,22750,22750,22650,392
|
||||
20250508,151500,794447675,22750,22750,22750,22750,47
|
||||
20250508,151400,793378425,22750,22750,22750,22700,80
|
||||
20250508,151300,791558925,22750,22750,22750,22750,68
|
||||
20250508,151200,790011925,22750,22750,22750,22700,92
|
||||
20250508,151100,787920125,22750,22750,22750,22700,118
|
||||
20250508,151000,785237275,22750,22750,22750,22700,75
|
||||
20250508,150900,783531125,22750,22750,22750,22750,130
|
||||
20250508,150800,780573625,22750,22750,22750,22700,70
|
||||
20250508,150700,778981225,22750,22750,22750,22700,233
|
||||
20250508,150600,773685675,22750,22750,22750,22700,124
|
||||
20250508,150500,770864725,22750,22700,22750,22700,74
|
||||
20250508,150400,769181500,22700,22700,22750,22700,324
|
||||
20250508,150300,761826400,22750,22750,22750,22750,68
|
||||
20250508,150200,760279400,22700,22750,22750,22700,107
|
||||
20250508,150100,757847100,22750,22750,22750,22700,96
|
||||
20250508,150000,755664150,22750,22700,22750,22700,128
|
||||
20250508,145900,752755150,22750,22750,22750,22700,131
|
||||
20250508,145800,749781150,22750,22750,22750,22750,67
|
||||
20250508,145700,748256900,22750,22750,22750,22750,6
|
||||
20250508,145600,748120400,22750,22700,22750,22700,7
|
||||
20250508,145500,747961200,22750,22750,22750,22750,3
|
||||
20250508,145400,747892950,22750,22750,22750,22750,42
|
||||
20250508,145300,746937450,22750,22650,22750,22650,1610
|
||||
20250508,145200,710470650,22600,22600,22600,22600,58
|
||||
20250508,145100,709159850,22600,22600,22600,22600,205
|
||||
20250508,145000,704526850,22650,22600,22650,22600,19
|
||||
20250508,144900,704097300,22650,22650,22650,22650,3
|
||||
20250508,144800,704029350,22600,22600,22600,22600,12
|
||||
20250508,144700,703758150,22600,22650,22650,22600,27
|
||||
20250508,144600,703147850,22650,22650,22650,22650,3
|
||||
20250508,144500,703079900,22650,22650,22650,22650,5
|
||||
20250508,144400,702966650,22650,22650,22650,22650,3
|
||||
20250508,144300,702898700,22600,22650,22650,22600,111
|
||||
20250508,144200,700389750,22650,22650,22650,22650,16
|
||||
20250508,144100,700027350,22650,22650,22650,22650,3
|
||||
20250508,144000,699959400,22650,22650,22650,22600,41
|
||||
20250508,143900,699032250,22650,22650,22650,22650,33
|
||||
20250508,143800,698284800,22650,22650,22650,22650,3
|
||||
20250508,143700,698216850,22650,22600,22650,22600,171
|
||||
20250508,143600,694352150,22650,22650,22650,22650,6
|
||||
20250508,143500,694216250,22600,22600,22600,22600,30
|
||||
20250508,143400,693538250,22650,22600,22650,22600,91
|
||||
20250508,143300,691481400,22650,22650,22650,22600,312
|
||||
20250508,143200,684429600,22650,22700,22700,22650,97
|
||||
20250508,143100,682232300,22700,22700,22700,22650,710
|
||||
20250508,143000,666135300,22750,22750,22750,22700,365
|
||||
20250508,142900,657849500,22750,22750,22750,22750,7
|
||||
20250508,142800,657690250,22750,22750,22750,22750,218
|
||||
20250508,142700,652730750,22750,22750,22800,22750,473
|
||||
20250508,142600,641967500,22750,22700,22750,22700,216
|
||||
20250508,142500,637063650,22650,22650,22650,22650,38
|
||||
20250508,142400,636202950,22700,22700,22700,22650,73
|
||||
20250508,142300,634549350,22700,22700,22700,22700,363
|
||||
20250508,142200,626309250,22700,22700,22700,22700,51
|
||||
20250508,142100,625151550,22700,22700,22700,22700,2
|
||||
20250508,142000,625106150,22650,22550,22650,22550,381
|
||||
20250508,141900,616476600,22550,22550,22550,22550,2
|
||||
20250508,141800,616431500,22600,22650,22650,22550,98
|
||||
20250508,141700,614212450,22550,22600,22700,22550,1158
|
||||
20250508,141600,587986550,22600,22600,22600,22600,4
|
||||
20250508,141500,587896150,22650,22600,22650,22600,347
|
||||
20250508,141400,580050350,22550,22600,22600,22450,1079
|
||||
20250508,141300,555789250,22600,22600,22600,22550,310
|
||||
20250508,141200,548783350,22600,22600,22600,22600,10
|
||||
20250508,141100,548557350,22600,22600,22600,22600,8
|
||||
20250508,141000,548376550,22600,22600,22600,22600,4
|
||||
20250508,140900,548286150,22650,22600,22650,22550,131
|
||||
20250508,140800,545324700,22600,22550,22600,22550,88
|
||||
20250508,140700,543336400,22550,22600,22600,22550,5
|
||||
20250508,140600,543223550,22600,22550,22600,22550,23
|
||||
20250508,140500,542703950,22600,22550,22600,22550,9
|
||||
20250508,140400,542500700,22600,22550,22600,22550,6
|
||||
20250508,140300,542365300,22600,22550,22600,22550,5
|
||||
20250508,140200,542252450,22600,22550,22600,22550,6
|
||||
20250508,140100,542117100,22550,22550,22550,22550,4
|
||||
20250508,140000,542026900,22550,22550,22550,22550,14
|
||||
20250508,135900,541711200,22550,22550,22550,22550,2
|
||||
20250508,135800,541666100,22600,22550,22600,22550,238
|
||||
20250508,135700,536299150,22550,22550,22550,22550,10
|
||||
20250508,135600,536073650,22550,22550,22550,22550,1
|
||||
20250508,135500,536051100,22550,22550,22550,22550,3
|
||||
20250508,135400,535983450,22550,22550,22550,22550,129
|
||||
20250508,135300,533074500,22550,22550,22550,22550,28
|
||||
20250508,135200,532443100,22550,22550,22550,22550,8
|
||||
20250508,135100,532262700,22550,22550,22550,22550,9
|
||||
20250508,135000,532059750,22550,22550,22550,22550,1
|
||||
20250508,134900,532037200,22550,22550,22550,22550,167
|
||||
20250508,134800,528271350,22550,22550,22550,22550,1
|
||||
20250508,134700,528248800,22500,22500,22500,22500,12
|
||||
20250508,134600,527978800,22500,22500,22500,22500,174
|
||||
20250508,134500,524063800,22500,22500,22500,22500,0
|
||||
20250508,134400,524063800,22500,22550,22550,22500,869
|
||||
20250508,134300,504508450,22550,22550,22550,22550,99
|
||||
20250508,134200,502276000,22600,22600,22600,22600,1
|
||||
20250508,134100,502253400,22550,22550,22550,22550,0
|
||||
20250508,134000,502253400,22550,22550,22550,22550,6
|
||||
20250508,133900,502118100,22550,22650,22650,22550,91
|
||||
20250508,133800,500063850,22600,22600,22600,22600,0
|
||||
20250508,133700,500063850,22600,22650,22650,22600,84
|
||||
20250508,133600,498165400,22650,22650,22650,22650,2
|
||||
20250508,133500,498120100,22650,22650,22650,22650,1
|
||||
20250508,133400,498097450,22650,22650,22650,22650,1
|
||||
20250508,133300,498074800,22650,22650,22650,22650,326
|
||||
20250508,133200,490690900,22650,22650,22650,22650,21
|
||||
20250508,133100,490215250,22650,22650,22650,22650,0
|
||||
20250508,133000,490215250,22650,22650,22650,22650,1
|
||||
20250508,132900,490192600,22650,22600,22650,22600,61
|
||||
20250508,132800,488813550,22600,22650,22650,22600,2
|
||||
20250508,132700,488768300,22650,22650,22650,22650,0
|
||||
20250508,132600,488768300,22650,22600,22650,22600,72
|
||||
20250508,132500,487140950,22600,22600,22600,22600,10
|
||||
20250508,132400,486914950,22600,22600,22600,22600,1
|
||||
20250508,132300,486892350,22600,22600,22600,22600,1
|
||||
20250508,132200,486869750,22600,22600,22600,22600,3
|
||||
20250508,132100,486801950,22600,22600,22600,22600,1
|
||||
20250508,132000,486779350,22600,22600,22600,22600,1
|
||||
20250508,131900,486756750,22600,22600,22600,22600,0
|
||||
20250508,131800,486756750,22600,22650,22650,22600,80
|
||||
20250508,131700,484948700,22650,22650,22650,22650,2
|
||||
20250508,131600,484903400,22600,22550,22600,22550,261
|
||||
20250508,131500,479004950,22600,22600,22600,22600,11
|
||||
20250508,131400,478756350,22600,22600,22600,22600,0
|
||||
20250508,131300,478756350,22600,22600,22600,22600,1
|
||||
20250508,131200,478733750,22600,22600,22600,22600,29
|
||||
20250508,131100,478078350,22550,22550,22550,22550,14
|
||||
20250508,131000,477762650,22550,22550,22550,22550,0
|
||||
20250508,130900,477762650,22550,22550,22550,22550,11
|
||||
20250508,130800,477514600,22550,22600,22600,22550,13
|
||||
20250508,130700,477221350,22550,22550,22550,22550,0
|
||||
20250508,130600,477221350,22550,22550,22550,22550,271
|
||||
20250508,130500,471110300,22550,22550,22550,22550,1
|
||||
20250508,130400,471087750,22500,22500,22500,22500,0
|
||||
20250508,130300,471087750,22500,22500,22500,22500,0
|
||||
20250508,130200,471087750,22500,22500,22500,22500,10
|
||||
20250508,130100,470862750,22550,22550,22550,22550,3
|
||||
20250508,130000,470795100,22550,22550,22550,22550,1
|
||||
20250508,125900,470772550,22550,22550,22550,22550,0
|
||||
20250508,125800,470772550,22550,22550,22550,22550,0
|
||||
20250508,125700,470772550,22550,22550,22550,22550,0
|
||||
20250508,125600,470772550,22550,22550,22550,22550,1
|
||||
20250508,125500,470750000,22500,22500,22500,22500,1
|
||||
20250508,125400,470727500,22550,22550,22550,22550,1
|
||||
20250508,125300,470704950,22550,22550,22550,22550,0
|
||||
20250508,125200,470704950,22550,22550,22550,22550,3
|
||||
20250508,125100,470637300,22550,22550,22550,22550,411
|
||||
20250508,125000,461369250,22550,22550,22550,22550,186
|
||||
20250508,124900,457174950,22550,22600,22600,22550,15
|
||||
20250508,124800,456836450,22550,22600,22600,22550,37
|
||||
20250508,124700,456000750,22600,22600,22600,22600,0
|
||||
20250508,124600,456000750,22600,22600,22600,22600,238
|
||||
20250508,124500,450621950,22550,22550,22550,22550,0
|
||||
20250508,124400,450621950,22550,22550,22550,22550,62
|
||||
20250508,124300,449223850,22550,22550,22550,22550,32
|
||||
20250508,124200,448502250,22600,22600,22600,22600,21
|
||||
20250508,124100,448027650,22650,22650,22650,22650,1
|
||||
20250508,124000,448005000,22600,22600,22600,22600,2
|
||||
20250508,123900,447959800,22600,22600,22600,22600,117
|
||||
20250508,123800,445315600,22600,22600,22600,22600,41
|
||||
20250508,123700,444389000,22600,22600,22600,22600,0
|
||||
20250508,123600,444389000,22600,22600,22600,22600,1
|
||||
20250508,123500,444366400,22650,22600,22650,22600,18
|
||||
20250508,123400,443959500,22600,22600,22600,22600,69
|
||||
20250508,123300,442400100,22600,22600,22600,22600,0
|
||||
20250508,123200,442400100,22600,22650,22650,22600,2
|
||||
20250508,123100,442354850,22600,22600,22600,22600,1
|
||||
20250508,123000,442332250,22600,22600,22600,22600,206
|
||||
20250508,122900,437676650,22650,22650,22650,22650,0
|
||||
20250508,122800,437676650,22650,22650,22650,22650,0
|
||||
20250508,122700,437676650,22650,22650,22650,22600,442
|
||||
20250508,122600,427665400,22650,22650,22650,22650,0
|
||||
20250508,122500,427665400,22650,22650,22650,22650,1
|
||||
20250508,122400,427642750,22600,22600,22600,22600,29
|
||||
20250508,122300,426987350,22600,22650,22650,22600,343
|
||||
20250508,122200,419226900,22650,22650,22650,22650,0
|
||||
20250508,122100,419226900,22650,22550,22650,22550,568
|
||||
20250508,122000,406369700,22550,22550,22550,22550,0
|
||||
20250508,121900,406369700,22550,22550,22550,22500,314
|
||||
20250508,121800,399296650,22550,22550,22550,22550,50
|
||||
20250508,121700,398169150,22550,22550,22550,22550,0
|
||||
20250508,121600,398169150,22550,22500,22550,22500,115
|
||||
20250508,121500,395580900,22500,22500,22500,22500,0
|
||||
20250508,121400,395580900,22500,22500,22500,22500,5
|
||||
20250508,121300,395468400,22550,22500,22550,22500,58
|
||||
20250508,121200,394163350,22500,22550,22550,22500,97
|
||||
20250508,121100,391977550,22600,22600,22600,22600,2
|
||||
20250508,121000,391932350,22600,22600,22600,22600,0
|
||||
20250508,120900,391932350,22600,22600,22600,22600,0
|
||||
20250508,120800,391932350,22600,22600,22600,22600,0
|
||||
20250508,120700,391932350,22600,22600,22600,22600,2
|
||||
20250508,120600,391887150,22600,22550,22600,22550,122
|
||||
20250508,120500,389135450,22550,22550,22550,22550,0
|
||||
20250508,120400,389135450,22550,22550,22550,22550,0
|
||||
20250508,120300,389135450,22550,22550,22550,22550,240
|
||||
20250508,120200,383723450,22550,22550,22550,22550,2
|
||||
20250508,120100,383678350,22500,22500,22500,22500,13
|
||||
20250508,120000,383385850,22500,22500,22500,22500,1
|
||||
20250508,115900,383363350,22500,22500,22500,22500,10
|
||||
20250508,115800,383138350,22500,22500,22500,22500,2
|
||||
20250508,115700,383093350,22550,22550,22550,22550,2
|
||||
20250508,115600,383048250,22550,22500,22550,22500,38
|
||||
20250508,115500,382193100,22500,22500,22500,22500,2
|
||||
20250508,115400,382148100,22550,22550,22550,22550,0
|
||||
20250508,115300,382148100,22550,22550,22550,22550,0
|
||||
20250508,115200,382148100,22550,22550,22550,22550,2
|
||||
20250508,115100,382103000,22550,22550,22550,22550,0
|
||||
20250508,115000,382103000,22550,22550,22550,22550,0
|
||||
20250508,114900,382103000,22550,22500,22550,22500,6
|
||||
20250508,114800,381967750,22550,22550,22550,22550,2
|
||||
20250508,114700,381922650,22500,22500,22500,22500,20
|
||||
20250508,114600,381472650,22500,22500,22500,22500,0
|
||||
20250508,114500,381472650,22500,22500,22500,22500,0
|
||||
20250508,114400,381472650,22500,22550,22550,22500,2
|
||||
20250508,114300,381427600,22550,22550,22550,22550,2
|
||||
20250508,114200,381382500,22500,22500,22500,22500,0
|
||||
20250508,114100,381382500,22500,22500,22500,22500,0
|
||||
20250508,114000,381382500,22500,22500,22500,22500,0
|
||||
20250508,113900,381382500,22500,22500,22500,22500,4
|
||||
20250508,113800,381292500,22500,22500,22500,22500,20
|
||||
20250508,113700,380842500,22500,22500,22500,22500,0
|
||||
20250508,113600,380842500,22500,22500,22500,22500,30
|
||||
20250508,113500,380167500,22550,22550,22550,22550,0
|
||||
20250508,113400,380167500,22550,22550,22550,22500,8
|
||||
20250508,113300,379987150,22550,22550,22550,22550,0
|
||||
20250508,113200,379987150,22550,22550,22550,22550,7
|
||||
20250508,113100,379829300,22550,22600,22600,22550,13
|
||||
20250508,113000,379536100,22550,22550,22550,22550,1
|
||||
20250508,112900,379513550,22550,22550,22550,22550,4
|
||||
20250508,112800,379423350,22600,22600,22600,22600,0
|
||||
20250508,112700,379423350,22600,22600,22600,22600,0
|
||||
20250508,112600,379423350,22600,22600,22600,22600,0
|
||||
20250508,112500,379423350,22600,22600,22600,22600,0
|
||||
20250508,112400,379423350,22600,22600,22600,22500,239
|
||||
20250508,112300,374022800,22650,22550,22650,22550,111
|
||||
20250508,112200,371518900,22550,22500,22550,22500,63
|
||||
20250508,112100,370101250,22500,22500,22500,22500,124
|
||||
20250508,112000,367311250,22450,22450,22450,22450,0
|
||||
20250508,111900,367311250,22450,22450,22450,22450,1
|
||||
20250508,111800,367288800,22500,22450,22500,22450,100
|
||||
20250508,111700,365043450,22450,22400,22450,22400,60
|
||||
20250508,111600,363696500,22450,22450,22450,22400,205
|
||||
20250508,111500,359103450,22450,22450,22450,22450,4
|
||||
20250508,111400,359013650,22450,22450,22450,22400,135
|
||||
20250508,111300,355987750,22400,22400,22400,22350,33
|
||||
20250508,111200,355248600,22400,22400,22400,22400,4
|
||||
20250508,111100,355159000,22400,22400,22400,22400,10
|
||||
20250508,111000,354935000,22450,22400,22450,22300,628
|
||||
20250508,110900,340903550,22450,22450,22450,22450,55
|
||||
20250508,110800,339668800,22400,22400,22400,22400,25
|
||||
20250508,110700,339108800,22450,22450,22450,22450,0
|
||||
20250508,110600,339108800,22450,22450,22450,22450,32
|
||||
20250508,110500,338390400,22450,22450,22450,22450,0
|
||||
20250508,110400,338390400,22450,22450,22450,22450,22
|
||||
20250508,110300,337896500,22500,22500,22500,22500,0
|
||||
20250508,110200,337896500,22500,22500,22500,22500,0
|
||||
20250508,110100,337896500,22500,22500,22500,22500,0
|
||||
20250508,110000,337896500,22500,22500,22500,22500,0
|
||||
20250508,105900,337896500,22500,22500,22500,22500,1
|
||||
20250508,105800,337874000,22500,22450,22500,22450,38
|
||||
20250508,105700,337020850,22500,22500,22500,22500,0
|
||||
20250508,105600,337020850,22500,22500,22500,22450,101
|
||||
20250508,105500,334752750,22500,22500,22500,22500,0
|
||||
20250508,105400,334752750,22500,22500,22500,22500,1
|
||||
20250508,105300,334730250,22500,22500,22500,22500,8
|
||||
20250508,105200,334550250,22500,22500,22500,22500,0
|
||||
20250508,105100,334550250,22500,22500,22500,22500,12
|
||||
20250508,105000,334280250,22500,22500,22550,22500,67
|
||||
20250508,104900,332772650,22550,22550,22550,22550,5
|
||||
20250508,104800,332659900,22550,22500,22550,22500,63
|
||||
20250508,104700,331242150,22500,22500,22500,22500,0
|
||||
20250508,104600,331242150,22500,22500,22500,22500,3
|
||||
20250508,104500,331174650,22500,22500,22500,22500,5
|
||||
20250508,104400,331062150,22500,22500,22500,22500,17
|
||||
20250508,104300,330679650,22500,22500,22500,22500,0
|
||||
20250508,104200,330679650,22500,22500,22500,22500,38
|
||||
20250508,104100,329824650,22500,22500,22500,22500,0
|
||||
20250508,104000,329824650,22500,22500,22500,22500,0
|
||||
20250508,103900,329824650,22500,22500,22500,22500,11
|
||||
20250508,103800,329577150,22550,22550,22550,22550,0
|
||||
20250508,103700,329577150,22550,22550,22550,22550,0
|
||||
20250508,103600,329577150,22550,22550,22550,22550,0
|
||||
20250508,103500,329577150,22550,22550,22550,22550,0
|
||||
20250508,103400,329577150,22550,22550,22550,22550,5
|
||||
20250508,103300,329464400,22550,22550,22550,22550,1
|
||||
20250508,103200,329441850,22550,22550,22550,22550,54
|
||||
20250508,103100,328224150,22550,22550,22550,22550,15
|
||||
20250508,103000,327885900,22500,22600,22600,22500,110
|
||||
20250508,102900,325410500,22600,22600,22600,22600,9
|
||||
20250508,102800,325207100,22600,22550,22600,22500,206
|
||||
20250508,102700,320570800,22600,22600,22600,22600,0
|
||||
20250508,102600,320570800,22600,22600,22600,22600,1
|
||||
20250508,102500,320548200,22600,22600,22600,22600,30
|
||||
20250508,102400,319870200,22600,22600,22600,22600,15
|
||||
20250508,102300,319531200,22500,22500,22500,22500,0
|
||||
20250508,102200,319531200,22500,22500,22500,22500,0
|
||||
20250508,102100,319531200,22500,22600,22600,22500,100
|
||||
20250508,102000,317278600,22600,22600,22600,22600,0
|
||||
20250508,101900,317278600,22600,22600,22600,22600,1
|
||||
20250508,101800,317256000,22650,22650,22650,22650,0
|
||||
20250508,101700,317256000,22650,22650,22650,22650,0
|
||||
20250508,101600,317256000,22650,22650,22650,22650,0
|
||||
20250508,101500,317256000,22650,22650,22650,22650,1
|
||||
20250508,101400,317233350,22700,22600,22700,22600,211
|
||||
20250508,101300,312448450,22600,22600,22600,22600,2
|
||||
20250508,101200,312403250,22550,22600,22600,22550,12
|
||||
20250508,101100,312132150,22600,22500,22600,22500,108
|
||||
20250508,101000,309701000,22600,22600,22600,22600,9
|
||||
20250508,100900,309497600,22500,22600,22600,22500,7
|
||||
20250508,100800,309340000,22550,22600,22600,22550,14
|
||||
20250508,100700,309024100,22600,22600,22600,22600,167
|
||||
20250508,100600,305249900,22600,22500,22600,22400,421
|
||||
20250508,100500,295801650,22500,22600,22600,22450,676
|
||||
20250508,100400,280598200,22600,22600,22650,22600,163
|
||||
20250508,100300,276914350,22650,22650,22650,22650,0
|
||||
20250508,100200,276914350,22650,22650,22650,22650,1
|
||||
20250508,100100,276891700,22600,22600,22650,22600,33
|
||||
20250508,100000,276145850,22650,22650,22650,22650,118
|
||||
20250508,095900,273473150,22650,22650,22650,22650,8
|
||||
20250508,095800,273291950,22650,22650,22650,22650,2
|
||||
20250508,095700,273246650,22650,22550,22650,22550,62
|
||||
20250508,095600,271844350,22550,22550,22550,22550,15
|
||||
20250508,095500,271506100,22550,22550,22550,22550,0
|
||||
20250508,095400,271506100,22550,22550,22550,22550,0
|
||||
20250508,095300,271506100,22550,22550,22550,22550,0
|
||||
20250508,095200,271506100,22550,22550,22550,22550,0
|
||||
20250508,095100,271506100,22550,22550,22550,22550,3
|
||||
20250508,095000,271438450,22550,22550,22550,22550,11
|
||||
20250508,094900,271190400,22550,22500,22550,22500,203
|
||||
20250508,094800,266622400,22500,22500,22500,22500,315
|
||||
20250508,094700,259534900,22500,22500,22500,22500,0
|
||||
20250508,094600,259534900,22500,22500,22500,22500,1
|
||||
20250508,094500,259512400,22500,22500,22500,22500,1
|
||||
20250508,094400,259489900,22500,22500,22500,22500,70
|
||||
20250508,094300,257914900,22500,22500,22500,22500,0
|
||||
20250508,094200,257914900,22500,22500,22550,22300,974
|
||||
20250508,094100,236087150,22550,22550,22550,22500,4
|
||||
20250508,094000,235997000,22550,22550,22550,22550,10
|
||||
20250508,093900,235771500,22600,22600,22600,22600,10
|
||||
20250508,093800,235545500,22500,22500,22600,22500,368
|
||||
20250508,093700,227264700,22600,22550,22600,22500,491
|
||||
20250508,093600,216205950,22600,22600,22600,22600,96
|
||||
20250508,093500,214036350,22600,22650,22650,22600,2
|
||||
20250508,093400,213991100,22650,22600,22650,22600,1511
|
||||
20250508,093300,179839100,22600,22600,22600,22600,1
|
||||
20250508,093200,179816500,22650,22650,22650,22650,6
|
||||
20250508,093100,179680600,22600,22650,22650,22600,101
|
||||
20250508,093000,177397950,22650,22600,22650,22500,101
|
||||
20250508,092900,175124700,22600,22600,22600,22600,18
|
||||
20250508,092800,174717900,22650,22550,22650,22550,1261
|
||||
20250508,092700,146270600,22600,22600,22600,22600,1
|
||||
20250508,092600,146248000,22650,22650,22650,22650,0
|
||||
20250508,092500,146248000,22650,22550,22650,22550,3
|
||||
20250508,092400,146180250,22650,22700,22700,22650,250
|
||||
20250508,092300,140517700,22700,22650,22700,22650,11
|
||||
20250508,092200,140268150,22650,22700,22700,22650,61
|
||||
20250508,092100,138884950,22700,22700,22700,22700,1
|
||||
20250508,092000,138862250,22700,22700,22700,22700,53
|
||||
20250508,091900,137659150,22700,22750,22750,22700,58
|
||||
20250508,091800,136342500,22700,22700,22700,22700,226
|
||||
20250508,091700,131212300,22700,22700,22700,22700,292
|
||||
20250508,091600,124583900,22650,22650,22650,22650,2
|
||||
20250508,091500,124538600,22650,22700,22700,22650,141
|
||||
20250508,091400,121343800,22700,22700,22700,22650,23
|
||||
20250508,091300,120822500,22700,22700,22700,22550,20
|
||||
20250508,091200,120370450,22650,22650,22650,22650,200
|
||||
20250508,091100,115840450,22650,22650,22650,22550,356
|
||||
20250508,091000,107777600,22650,22600,22650,22600,75
|
||||
20250508,090900,106082450,22600,22600,22600,22500,75
|
||||
20250508,090800,104389850,22600,22550,22600,22500,15
|
||||
20250508,090700,104051500,22700,22700,22700,22700,8
|
||||
20250508,090600,103869900,22700,22750,22750,22650,250
|
||||
20250508,090500,98205850,22700,22600,22800,22600,610
|
||||
20250508,090400,84372650,22700,22650,22700,22550,178
|
||||
20250508,090300,80347650,22750,22650,22750,22650,451
|
||||
20250508,090200,70121100,22700,22700,22750,22600,1698
|
||||
20250508,090100,31660950,22700,22400,22750,22400,1244
|
||||
20250508,090000,3547850,22400,22300,22500,22300,159
|
||||
|
Reference in New Issue
Block a user