Update 2025-05-08 2733 candle_min
This commit is contained in:
603
034020/min/candle-20250508.csv
Normal file
603
034020/min/candle-20250508.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,190000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,185000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,184000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,183100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,183000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,182000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,181000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,180100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,180000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,175000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,174000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,173100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,173000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,172000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,171000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,170100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,170000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,165000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,164000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,163100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,163000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,162000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,161000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,160100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,160000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,155000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154100,173288548925,27750,27750,27750,27750,0
|
||||
20250508,154000,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153900,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153800,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153700,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153600,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153500,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153400,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153300,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153200,173288548925,27750,27750,27750,27750,0
|
||||
20250508,153100,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,153000,173288548925,27750,27750,27750,27750,683347
|
||||
20250508,152900,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152800,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152700,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152600,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152500,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152400,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152300,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152200,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152100,154325669675,27850,27850,27850,27850,0
|
||||
20250508,152000,154325669675,27850,27850,27850,27850,0
|
||||
20250508,151900,154325669675,27850,27750,27850,27750,65189
|
||||
20250508,151800,152512917900,27750,27700,27750,27700,23680
|
||||
20250508,151700,151855886100,27700,27700,27750,27650,11390
|
||||
20250508,151600,151540416500,27675,27700,27750,27650,10338
|
||||
20250508,151500,151254128750,27700,27750,27750,27650,34619
|
||||
20250508,151400,150294810675,27750,27750,27800,27700,25070
|
||||
20250508,151300,149599144600,27700,27700,27750,27700,24507
|
||||
20250508,151200,148919139650,27750,27725,27750,27700,8423
|
||||
20250508,151100,148685708600,27700,27750,27800,27700,24270
|
||||
20250508,151000,148012682025,27750,27800,27800,27750,31965
|
||||
20250508,150900,147124467325,27800,27800,27850,27750,16341
|
||||
20250508,150800,146670012825,27800,27850,27850,27800,16200
|
||||
20250508,150700,146219383350,27800,27800,27850,27800,18194
|
||||
20250508,150600,145713055475,27800,27800,27850,27750,20648
|
||||
20250508,150500,145138811175,27800,27850,27850,27750,42264
|
||||
20250508,150400,143962550375,27900,27900,27900,27850,12885
|
||||
20250508,150300,143603270550,27850,27900,27900,27850,16832
|
||||
20250508,150200,143134010500,27900,27950,27950,27850,47487
|
||||
20250508,150100,141808645325,27900,27950,28000,27900,22584
|
||||
20250508,150000,141177532175,27975,27900,28000,27850,61159
|
||||
20250508,145900,139468233700,27900,27850,27900,27825,79599
|
||||
20250508,145800,137248708975,27850,27850,27850,27800,9054
|
||||
20250508,145700,136996692800,27850,27850,27900,27800,34428
|
||||
20250508,145600,136037867400,27850,27850,27900,27800,34079
|
||||
20250508,145500,135089012825,27900,27825,27900,27800,42213
|
||||
20250508,145400,133913346800,27825,27750,27850,27750,21459
|
||||
20250508,145300,133316650400,27750,27700,27800,27650,22930
|
||||
20250508,145200,132681133200,27650,27700,27750,27650,38532
|
||||
20250508,145100,131614187425,27700,27750,27800,27700,70900
|
||||
20250508,145000,129647135875,27775,27800,27800,27750,32138
|
||||
20250508,144900,128754865175,27800,27875,27900,27750,78191
|
||||
20250508,144800,126577779225,27900,27775,27900,27750,81174
|
||||
20250508,144700,124316409475,27800,27700,27850,27650,119879
|
||||
20250508,144600,120988315350,27700,27600,27750,27550,101207
|
||||
20250508,144500,118189054700,27600,27600,27600,27550,9365
|
||||
20250508,144400,117930634650,27600,27550,27650,27500,85898
|
||||
20250508,144300,115559893750,27550,27450,27550,27400,73893
|
||||
20250508,144200,113527386475,27450,27500,27500,27400,23296
|
||||
20250508,144100,112887919075,27500,27500,27550,27450,15786
|
||||
20250508,144000,112453832500,27525,27550,27550,27500,5893
|
||||
20250508,143900,112291699425,27500,27550,27550,27500,5023
|
||||
20250508,143800,112153499475,27550,27450,27550,27450,47611
|
||||
20250508,143700,110843767225,27450,27500,27500,27450,7820
|
||||
20250508,143600,110629048225,27500,27500,27500,27450,5161
|
||||
20250508,143500,110487288125,27500,27450,27500,27400,19643
|
||||
20250508,143400,109948068500,27450,27450,27450,27400,6678
|
||||
20250508,143300,109764790250,27450,27475,27500,27400,18671
|
||||
20250508,143200,109252402750,27475,27550,27550,27450,33509
|
||||
20250508,143100,108331493700,27500,27450,27550,27450,51848
|
||||
20250508,143000,106905752525,27450,27500,27500,27450,24093
|
||||
20250508,142900,106243276225,27500,27450,27500,27400,8674
|
||||
20250508,142800,106005159825,27450,27450,27500,27400,56111
|
||||
20250508,142700,104464941200,27400,27350,27450,27350,51292
|
||||
20250508,142600,103059567450,27400,27350,27400,27350,5861
|
||||
20250508,142500,102899037775,27400,27350,27400,27350,2570
|
||||
20250508,142400,102828651025,27350,27400,27400,27350,4258
|
||||
20250508,142300,102712088725,27400,27350,27400,27300,18942
|
||||
20250508,142200,102194092925,27350,27250,27350,27250,26703
|
||||
20250508,142100,101465090625,27300,27275,27300,27250,1669
|
||||
20250508,142000,101419556325,27275,27300,27300,27250,19245
|
||||
20250508,141900,100895039650,27300,27250,27300,27250,7735
|
||||
20250508,141800,100684082150,27300,27250,27300,27250,3213
|
||||
20250508,141700,100596439800,27300,27250,27300,27250,2331
|
||||
20250508,141600,100532859950,27250,27300,27300,27250,1443
|
||||
20250508,141500,100493503150,27250,27250,27300,27200,5280
|
||||
20250508,141400,100349619100,27250,27250,27300,27250,8917
|
||||
20250508,141300,100106584400,27275,27250,27300,27250,2141
|
||||
20250508,141200,100048226450,27300,27250,27300,27250,2713
|
||||
20250508,141100,99974216400,27250,27250,27300,27200,3553
|
||||
20250508,141000,99877360075,27250,27250,27250,27200,7351
|
||||
20250508,140900,99677059875,27200,27250,27250,27200,3630
|
||||
20250508,140800,99578212125,27250,27250,27250,27200,5735
|
||||
20250508,140700,99421998675,27200,27200,27300,27200,13035
|
||||
20250508,140600,99066799125,27200,27225,27250,27200,1590
|
||||
20250508,140500,99023523825,27200,27250,27250,27200,2691
|
||||
20250508,140400,98950301825,27200,27200,27250,27150,3684
|
||||
20250508,140300,98850100175,27200,27200,27250,27150,9281
|
||||
20250508,140200,98597722325,27200,27200,27200,27150,777
|
||||
20250508,140100,98576601325,27150,27150,27200,27150,3636
|
||||
20250508,140000,98477739425,27200,27225,27250,27150,5309
|
||||
20250508,135900,98333349475,27200,27200,27225,27200,7535
|
||||
20250508,135800,98128382825,27200,27200,27250,27200,9023
|
||||
20250508,135700,97882883875,27225,27200,27250,27200,2094
|
||||
20250508,135600,97825904475,27250,27250,27250,27200,4427
|
||||
20250508,135500,97705449000,27200,27200,27250,27200,2064
|
||||
20250508,135400,97649255475,27250,27200,27250,27200,1322
|
||||
20250508,135300,97613281125,27200,27200,27250,27200,4486
|
||||
20250508,135200,97491217775,27200,27200,27250,27200,1585
|
||||
20250508,135100,97448086975,27200,27200,27250,27200,8324
|
||||
20250508,135000,97221584100,27200,27225,27225,27200,1608
|
||||
20250508,134900,97177832075,27225,27250,27250,27200,3593
|
||||
20250508,134800,97079946025,27250,27250,27300,27200,8017
|
||||
20250508,134700,96861440425,27250,27200,27300,27150,69705
|
||||
20250508,134600,94964434375,27200,27150,27200,27150,5729
|
||||
20250508,134500,94808866700,27150,27200,27200,27150,2149
|
||||
20250508,134400,94750485250,27200,27175,27200,27150,1947
|
||||
20250508,134300,94697595650,27200,27150,27200,27150,2154
|
||||
20250508,134200,94639055775,27150,27150,27200,27150,4520
|
||||
20250508,134100,94516257775,27150,27200,27200,27150,2495
|
||||
20250508,134000,94448440275,27150,27200,27200,27150,907
|
||||
20250508,133900,94423791675,27150,27150,27200,27150,4713
|
||||
20250508,133800,94295798475,27150,27150,27200,27150,1342
|
||||
20250508,133700,94259329675,27150,27150,27200,27150,5550
|
||||
20250508,133600,94108634700,27200,27150,27200,27150,1341
|
||||
20250508,133500,94072213350,27150,27150,27200,27100,4568
|
||||
20250508,133400,93948187250,27200,27150,27200,27100,7071
|
||||
20250508,133300,93756225200,27150,27150,27150,27100,3274
|
||||
20250508,133200,93667359500,27150,27150,27150,27100,3499
|
||||
20250508,133100,93572371400,27100,27150,27150,27100,4650
|
||||
20250508,133000,93446157150,27150,27150,27150,27100,1245
|
||||
20250508,132900,93412387025,27150,27200,27200,27100,4455
|
||||
20250508,132800,93291422525,27150,27200,27200,27150,2135
|
||||
20250508,132700,93233441625,27200,27100,27200,27100,7140
|
||||
20250508,132600,93039622525,27100,27100,27200,27050,20054
|
||||
20250508,132500,92495027225,27100,27150,27150,27050,12272
|
||||
20250508,132400,92162447975,27100,27100,27150,27100,715
|
||||
20250508,132300,92143051450,27150,27100,27150,27100,1736
|
||||
20250508,132200,92095989400,27150,27050,27150,27050,12643
|
||||
20250508,132100,91753369100,27100,27100,27150,27050,29297
|
||||
20250508,132000,90959463600,27150,27125,27150,27100,2893
|
||||
20250508,131900,90881048100,27100,27125,27125,27100,4007
|
||||
20250508,131800,90772443050,27100,27150,27150,27100,2992
|
||||
20250508,131700,90691346100,27150,27100,27150,27100,2345
|
||||
20250508,131600,90627749250,27100,27100,27150,27100,1623
|
||||
20250508,131500,90583753575,27150,27150,27150,27100,1777
|
||||
20250508,131400,90535530875,27100,27150,27150,27100,2428
|
||||
20250508,131300,90469671425,27100,27100,27150,27100,2457
|
||||
20250508,131200,90403049225,27100,27100,27150,27100,1615
|
||||
20250508,131100,90359212025,27100,27200,27200,27100,25820
|
||||
20250508,131000,89658218375,27200,27200,27200,27150,2352
|
||||
20250508,130900,89594297975,27150,27150,27200,27150,806
|
||||
20250508,130800,89572397625,27150,27150,27200,27150,2581
|
||||
20250508,130700,89502295375,27150,27150,27200,27150,3913
|
||||
20250508,130600,89396041175,27150,27150,27200,27100,11852
|
||||
20250508,130500,89074181825,27100,27150,27150,27100,16180
|
||||
20250508,130400,88634997725,27150,27150,27150,27100,588
|
||||
20250508,130300,88619046725,27100,27100,27150,27100,7415
|
||||
20250508,130200,88418042800,27150,27100,27150,27100,2207
|
||||
20250508,130100,88358164800,27150,27100,27150,27100,1213
|
||||
20250508,130000,88325281300,27150,27100,27150,27100,1323
|
||||
20250508,125900,88289395050,27100,27150,27150,27100,2531
|
||||
20250508,125800,88220713450,27150,27150,27175,27100,2481
|
||||
20250508,125700,88153362000,27150,27200,27200,27150,8329
|
||||
20250508,125600,87927140275,27150,27150,27200,27150,5847
|
||||
20250508,125500,87768387425,27200,27150,27200,27150,1458
|
||||
20250508,125400,87728785175,27150,27150,27200,27150,4457
|
||||
20250508,125300,87607763250,27200,27200,27200,27150,1128
|
||||
20250508,125200,87577107500,27200,27200,27200,27150,1565
|
||||
20250508,125100,87534561450,27150,27150,27200,27100,2026
|
||||
20250508,125000,87479537200,27150,27150,27200,27100,6911
|
||||
20250508,124900,87291920450,27200,27175,27200,27150,845
|
||||
20250508,124800,87268965600,27200,27150,27200,27150,8263
|
||||
20250508,124700,87044544300,27150,27150,27200,27150,6477
|
||||
20250508,124600,86868669400,27150,27150,27200,27100,11397
|
||||
20250508,124500,86559236200,27150,27150,27200,27150,2876
|
||||
20250508,124400,86481117700,27150,27150,27200,27150,3547
|
||||
20250508,124300,86384718750,27200,27150,27200,27150,1598
|
||||
20250508,124200,86341310750,27150,27100,27200,27100,8693
|
||||
20250508,124100,86105358100,27150,27100,27150,27100,9866
|
||||
20250508,124000,85837600500,27100,27150,27150,27100,1630
|
||||
20250508,123900,85793385900,27150,27150,27150,27100,1688
|
||||
20250508,123800,85747623900,27100,27150,27150,27100,4625
|
||||
20250508,123700,85622093825,27150,27100,27150,27100,1102
|
||||
20250508,123600,85592207225,27100,27100,27150,27100,734
|
||||
20250508,123500,85572306650,27100,27150,27150,27100,1181
|
||||
20250508,123400,85540277900,27150,27150,27150,27100,2542
|
||||
20250508,123300,85471278325,27100,27150,27200,27100,8427
|
||||
20250508,123200,85242483725,27200,27200,27200,27150,2886
|
||||
20250508,123100,85164053175,27200,27150,27200,27150,836
|
||||
20250508,123000,85141342975,27200,27175,27200,27100,10685
|
||||
20250508,122900,84851005125,27150,27150,27200,27100,4569
|
||||
20250508,122800,84726954525,27150,27150,27150,27100,24204
|
||||
20250508,122700,84069841275,27100,27125,27150,27100,2429
|
||||
20250508,122600,84004004725,27125,27100,27150,27050,8020
|
||||
20250508,122500,83786645650,27100,27050,27100,27050,3049
|
||||
20250508,122400,83704068825,27050,27100,27150,27050,13710
|
||||
20250508,122300,83332532975,27100,27125,27150,27100,509
|
||||
20250508,122200,83318730125,27150,27100,27150,27100,1021
|
||||
20250508,122100,83291042125,27100,27100,27150,27100,2931
|
||||
20250508,122000,83211522650,27100,27100,27150,27100,1190
|
||||
20250508,121900,83179247300,27100,27100,27150,27100,2084
|
||||
20250508,121800,83122754750,27150,27100,27150,27050,10424
|
||||
20250508,121700,82840294350,27050,27050,27100,27050,680
|
||||
20250508,121600,82821883100,27050,27100,27100,27050,2174
|
||||
20250508,121500,82762998525,27100,27050,27100,27050,1573
|
||||
20250508,121400,82720436550,27100,27100,27100,27050,3429
|
||||
20250508,121300,82627566600,27100,27100,27100,27050,1931
|
||||
20250508,121200,82575312050,27100,27100,27100,27050,3270
|
||||
20250508,121100,82486766100,27050,27050,27100,27050,1458
|
||||
20250508,121000,82447266900,27050,27050,27100,27050,4154
|
||||
20250508,120900,82334710250,27100,27050,27150,27050,14407
|
||||
20250508,120800,81944303200,27100,27050,27100,27050,652
|
||||
20250508,120700,81926657400,27050,27100,27100,27050,654
|
||||
20250508,120600,81908948200,27050,27050,27100,27000,2018
|
||||
20250508,120500,81854347700,27100,27050,27100,27000,1522
|
||||
20250508,120400,81813170450,27050,27050,27100,27025,7343
|
||||
20250508,120300,81614539300,27050,27100,27100,27050,5009
|
||||
20250508,120200,81478998000,27100,27000,27100,27000,33094
|
||||
20250508,120100,80582908400,27050,27050,27100,27000,12509
|
||||
20250508,120000,80244535600,27100,27050,27100,27050,1072
|
||||
20250508,115900,80215519875,27075,27050,27100,27050,2469
|
||||
20250508,115800,80148623975,27050,27100,27100,27050,1060
|
||||
20250508,115700,80119939275,27050,27050,27100,27050,2645
|
||||
20250508,115600,80048388325,27050,27100,27100,27050,10723
|
||||
20250508,115500,79758314025,27050,27050,27100,27050,1734
|
||||
20250508,115400,79711400575,27100,27050,27100,27050,2592
|
||||
20250508,115300,79641236950,27050,27050,27100,27050,1317
|
||||
20250508,115200,79605590800,27100,27100,27100,27050,1258
|
||||
20250508,115100,79571546100,27050,27100,27100,27050,1069
|
||||
20250508,115000,79542615750,27050,27050,27100,27000,44106
|
||||
20250508,114900,78351329900,27100,27050,27100,27050,2472
|
||||
20250508,114800,78284444900,27050,27050,27100,27000,10386
|
||||
20250508,114700,78003399275,27050,27050,27050,27000,1363
|
||||
20250508,114600,77966548050,27050,27000,27050,27000,3024
|
||||
20250508,114500,77884816700,27000,27050,27050,27000,1957
|
||||
20250508,114400,77831937825,27050,27100,27100,27000,2792
|
||||
20250508,114300,77756421425,27050,27050,27100,27000,5231
|
||||
20250508,114200,77614914825,27050,27050,27100,27000,8957
|
||||
20250508,114100,77372620025,27050,27000,27050,26950,10737
|
||||
20250508,114000,77082712825,26950,27000,27000,26950,11739
|
||||
20250508,113900,76766321775,26950,27000,27000,26950,1537
|
||||
20250508,113800,76724850550,26950,27000,27000,26950,2309
|
||||
20250508,113700,76662561475,27000,27000,27000,26950,1125
|
||||
20250508,113600,76632227575,26950,26950,27000,26950,726
|
||||
20250508,113500,76612647625,26950,26950,27000,26950,709
|
||||
20250508,113400,76593529425,26950,26950,27000,26950,12744
|
||||
20250508,113300,76250020525,26950,27000,27000,26950,5180
|
||||
20250508,113200,76110191200,27000,27000,27000,26950,6044
|
||||
20250508,113100,75947151625,26950,27000,27050,26950,4115
|
||||
20250508,113000,75836038175,27000,27000,27050,26950,9602
|
||||
20250508,112900,75576775825,26950,27000,27050,26950,15003
|
||||
20250508,112800,75171690325,27000,27050,27050,27000,10878
|
||||
20250508,112700,74877959125,27050,27000,27050,26950,6502
|
||||
20250508,112600,74702333125,27000,27025,27050,26950,7584
|
||||
20250508,112500,74497555975,27000,27000,27050,27000,1016
|
||||
20250508,112400,74470108075,27050,27050,27100,27000,2782
|
||||
20250508,112300,74394877625,27050,27050,27050,26950,11512
|
||||
20250508,112200,74083845625,27050,27000,27050,27000,1836
|
||||
20250508,112100,74034219925,27050,27000,27050,26950,1759
|
||||
20250508,112000,73986740125,27000,27000,27050,26950,5432
|
||||
20250508,111900,73840070125,27000,27000,27050,26950,23116
|
||||
20250508,111800,73215548725,26950,26950,27000,26950,2805
|
||||
20250508,111700,73139944675,27000,26950,27000,26950,4948
|
||||
20250508,111600,73006583675,26950,26950,27000,26950,1934
|
||||
20250508,111500,72954446050,26950,26950,27000,26950,800
|
||||
20250508,111400,72932874400,26950,27000,27000,26950,1123
|
||||
20250508,111300,72902602725,26950,27050,27050,26900,13540
|
||||
20250508,111200,72537518225,27000,26950,27050,26950,20418
|
||||
20250508,111100,71986105725,27000,26950,27000,26950,2604
|
||||
20250508,111000,71915863500,26950,27000,27000,26950,2079
|
||||
20250508,110900,71859774500,27000,27000,27000,26950,717
|
||||
20250508,110800,71840442650,26950,27000,27000,26950,1613
|
||||
20250508,110700,71796959600,27000,26950,27000,26950,7740
|
||||
20250508,110600,71588154200,26950,26950,27000,26950,1386
|
||||
20250508,110500,71550746350,26950,27000,27000,26950,3535
|
||||
20250508,110400,71455383850,27000,27000,27000,26950,1137
|
||||
20250508,110300,71424723000,27000,27000,27000,26950,6127
|
||||
20250508,110200,71259316450,26950,27000,27000,26950,2650
|
||||
20250508,110100,71187809150,26950,26950,27050,26950,4445
|
||||
20250508,110000,71067786350,27050,26950,27050,26950,8406
|
||||
20250508,105900,70840867750,26950,26950,27000,26950,3957
|
||||
20250508,105800,70734198000,26950,26950,27000,26950,1851
|
||||
20250508,105700,70684305075,26950,26925,27000,26900,6166
|
||||
20250508,105600,70518182675,26900,26900,26950,26900,8448
|
||||
20250508,105500,70290611900,26900,26900,26950,26850,14747
|
||||
20250508,105400,69894067050,26900,26900,26900,26850,4270
|
||||
20250508,105300,69779380150,26850,26850,26900,26850,5627
|
||||
20250508,105200,69628281225,26850,26850,26900,26850,3598
|
||||
20250508,105100,69531639475,26850,26900,26950,26850,13700
|
||||
20250508,105000,69163103525,26900,26900,26950,26900,6979
|
||||
20250508,104900,68975332625,26900,26900,26950,26900,4469
|
||||
20250508,104800,68855107125,26950,26900,26950,26900,2772
|
||||
20250508,104700,68780522675,26900,26925,26950,26900,7732
|
||||
20250508,104600,68572489300,26900,27000,27000,26900,17099
|
||||
20250508,104500,68111798725,27000,27000,27000,26950,6583
|
||||
20250508,104400,67934372025,26950,26950,27000,26950,5011
|
||||
20250508,104300,67799309300,26950,27000,27000,26950,4507
|
||||
20250508,104200,67677833600,26950,27000,27050,26950,9376
|
||||
20250508,104100,67424741050,27000,27050,27050,27000,7908
|
||||
20250508,104000,67211205250,27050,27000,27050,27000,6473
|
||||
20250508,103900,67036369775,27000,27000,27050,27000,4072
|
||||
20250508,103800,66926367800,27000,27000,27050,27000,5762
|
||||
20250508,103700,66770609200,27000,27000,27050,27000,2652
|
||||
20250508,103600,66698982700,27000,27050,27050,27000,3558
|
||||
20250508,103500,66602883150,27050,27000,27050,27000,3872
|
||||
20250508,103400,66498232400,27050,27050,27100,27000,7782
|
||||
20250508,103300,66287771250,27050,27100,27150,27050,5949
|
||||
20250508,103200,66126642275,27100,27050,27100,27050,2387
|
||||
20250508,103100,66062056775,27050,27050,27100,27000,9403
|
||||
20250508,103000,65807698125,27000,27000,27050,27000,4055
|
||||
20250508,102900,65698200775,27000,27000,27050,27000,3122
|
||||
20250508,102800,65613887150,27050,27000,27050,27000,8532
|
||||
20250508,102700,65383360875,27000,27000,27050,27000,15442
|
||||
20250508,102600,64965989375,27050,27000,27050,27000,1666
|
||||
20250508,102500,64920993200,27000,27000,27050,27000,5774
|
||||
20250508,102400,64764969000,27000,27000,27050,27000,1390
|
||||
20250508,102300,64727435650,27000,27000,27050,27000,7231
|
||||
20250508,102200,64532188825,27000,27000,27050,27000,6535
|
||||
20250508,102100,64355740225,27000,27000,27050,27000,8211
|
||||
20250508,102000,64134031175,27050,27000,27050,26950,9165
|
||||
20250508,101900,63886436875,27000,27000,27050,27000,6952
|
||||
20250508,101800,63698649225,27000,27000,27050,26950,16273
|
||||
20250508,101700,63259020775,26950,27000,27050,26950,57820
|
||||
20250508,101600,61698666275,27000,27025,27050,27000,5643
|
||||
20250508,101500,61546239400,27000,27075,27100,27000,9529
|
||||
20250508,101400,61288575475,27050,27100,27100,27050,1845
|
||||
20250508,101300,61238647100,27100,27150,27150,27050,6315
|
||||
20250508,101200,61067547750,27100,27150,27150,27100,2670
|
||||
20250508,101100,60995128550,27100,27150,27150,27100,1573
|
||||
20250508,101000,60952465650,27150,27100,27200,27100,19730
|
||||
20250508,100900,60416572100,27100,27100,27150,27100,2624
|
||||
20250508,100800,60345426050,27100,27150,27150,27100,4120
|
||||
20250508,100700,60233763950,27100,27100,27150,27100,1635
|
||||
20250508,100600,60189438850,27100,27100,27150,27100,2217
|
||||
20250508,100500,60129351900,27100,27050,27150,27050,7896
|
||||
20250508,100400,59915293225,27100,27100,27100,27050,28517
|
||||
20250508,100300,59143800725,27050,27100,27100,27050,2198
|
||||
20250508,100200,59084261275,27050,27100,27100,27050,9674
|
||||
20250508,100100,58822159175,27100,27100,27100,27050,10725
|
||||
20250508,100000,58531962675,27050,27250,27250,27050,34138
|
||||
20250508,095900,57605709075,27200,27200,27250,27150,7589
|
||||
20250508,095800,57399237425,27200,27200,27200,27150,2288
|
||||
20250508,095700,57337075275,27150,27200,27250,27100,21591
|
||||
20250508,095600,56750379525,27200,27200,27200,27100,21507
|
||||
20250508,095500,56166441425,27150,27100,27200,27100,20956
|
||||
20250508,095400,55597551425,27100,27150,27150,27100,2795
|
||||
20250508,095300,55521729075,27100,27150,27150,27100,5933
|
||||
20250508,095200,55360708575,27150,27150,27200,27100,11565
|
||||
20250508,095100,55046748475,27150,27150,27150,27100,16986
|
||||
20250508,095000,54585957650,27100,27150,27150,27100,9498
|
||||
20250508,094900,54328498525,27100,27150,27200,27100,6300
|
||||
20250508,094800,54157401575,27150,27150,27200,27150,10605
|
||||
20250508,094700,53869422500,27150,27200,27200,27150,12692
|
||||
20250508,094600,53524724950,27150,27250,27250,27150,13233
|
||||
20250508,094500,53164793800,27250,27250,27250,27200,3138
|
||||
20250508,094400,53079363350,27250,27300,27300,27200,11660
|
||||
20250508,094300,52761585350,27250,27300,27350,27250,11146
|
||||
20250508,094200,52457246675,27300,27300,27350,27300,14663
|
||||
20250508,094100,52056544125,27300,27300,27300,27250,7893
|
||||
20250508,094000,51841152950,27300,27300,27350,27250,22971
|
||||
20250508,093900,51214089400,27250,27300,27300,27250,2649
|
||||
20250508,093800,51141828850,27250,27300,27350,27250,18259
|
||||
20250508,093700,50643450800,27300,27350,27350,27200,54477
|
||||
20250508,093600,49158187950,27300,27300,27350,27200,43828
|
||||
20250508,093500,47962268975,27300,27275,27300,27250,6130
|
||||
20250508,093400,47795012300,27250,27300,27350,27200,31825
|
||||
20250508,093300,46926961450,27300,27350,27400,27250,73802
|
||||
20250508,093200,44910485825,27400,27250,27400,27200,41251
|
||||
20250508,093100,43784737125,27250,27100,27250,27100,34106
|
||||
20250508,093000,42857690800,27150,27050,27150,27050,11679
|
||||
20250508,092900,42541259400,27100,27050,27150,27000,24980
|
||||
20250508,092800,41864762575,27050,27000,27100,27000,24030
|
||||
20250508,092700,41214605425,27000,26850,27050,26850,42555
|
||||
20250508,092600,40066549350,26850,26850,26950,26850,17381
|
||||
20250508,092500,39599099000,26950,26900,26950,26850,26826
|
||||
20250508,092400,38877373775,26875,26800,26900,26800,8211
|
||||
20250508,092300,38656935850,26800,26800,26850,26750,8400
|
||||
20250508,092200,38431713300,26850,26800,26850,26750,23385
|
||||
20250508,092100,37805063300,26750,26650,26800,26650,42887
|
||||
20250508,092000,36658577550,26650,26650,26700,26650,30395
|
||||
20250508,091900,35848362850,26650,26750,26750,26650,63153
|
||||
20250508,091800,34162474200,26750,26850,26850,26700,67892
|
||||
20250508,091700,32345068225,26800,26850,26900,26800,17941
|
||||
20250508,091600,31863515775,26850,26900,26950,26800,35045
|
||||
20250508,091500,30922229925,26850,27100,27100,26850,74021
|
||||
20250508,091400,28926001975,27100,27050,27100,27000,25651
|
||||
20250508,091300,28231950150,27050,26975,27100,26950,30586
|
||||
20250508,091200,27405419025,27000,26850,27000,26850,20324
|
||||
20250508,091100,26858557850,26900,26900,26950,26850,48500
|
||||
20250508,091000,25554041275,26950,26900,26950,26850,21236
|
||||
20250508,090900,24983166325,26850,26900,26950,26800,78260
|
||||
20250508,090800,22880155975,26900,27050,27050,26900,81026
|
||||
20250508,090700,20694093125,27050,27100,27150,27000,57670
|
||||
20250508,090600,19133646950,27100,27100,27150,27050,58077
|
||||
20250508,090500,17560690400,27150,27200,27200,27100,32984
|
||||
20250508,090400,16665348100,27150,27200,27200,27150,32605
|
||||
20250508,090300,15779820375,27200,27150,27200,27100,58417
|
||||
20250508,090200,14194224200,27200,27400,27400,27100,163027
|
||||
20250508,090100,9753368925,27400,27675,27675,27350,95771
|
||||
20250508,090000,7122025725,27675,27450,27950,27450,258183
|
||||
|
Reference in New Issue
Block a user