Update 2025-05-08 2733 candle_min
This commit is contained in:
629
060980/min/candle-20250508.csv
Normal file
629
060980/min/candle-20250508.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192700,573581175,37300,37300,37300,37300,364
|
||||
20250508,192600,573581175,37300,37300,37300,37300,0
|
||||
20250508,192500,573581175,37300,37300,37300,37300,0
|
||||
20250508,192400,573581175,37300,37300,37300,37300,0
|
||||
20250508,192300,573581175,37300,37300,37300,37300,0
|
||||
20250508,192200,573581175,37300,37300,37300,37300,0
|
||||
20250508,192100,573581175,37300,37300,37300,37300,0
|
||||
20250508,192000,573581175,37300,37300,37300,37300,0
|
||||
20250508,191900,573581175,37300,37300,37300,37300,0
|
||||
20250508,191800,573581175,37300,37300,37300,37300,0
|
||||
20250508,191700,573581175,37300,37300,37300,37300,0
|
||||
20250508,191600,573581175,37300,37300,37300,37300,0
|
||||
20250508,191500,573581175,37300,37300,37300,37300,0
|
||||
20250508,191400,573581175,37300,37300,37300,37300,0
|
||||
20250508,191300,573581175,37300,37300,37300,37300,0
|
||||
20250508,191200,573581175,37300,37300,37300,37300,0
|
||||
20250508,191100,573581175,37300,37300,37300,37300,0
|
||||
20250508,191000,573581175,37300,37300,37300,37300,0
|
||||
20250508,190900,573581175,37300,37300,37300,37300,0
|
||||
20250508,190800,573581175,37300,37300,37300,37300,0
|
||||
20250508,190700,573581175,37300,37300,37300,37300,0
|
||||
20250508,190600,573581175,37300,37300,37300,37300,0
|
||||
20250508,190500,573581175,37300,37300,37300,37300,0
|
||||
20250508,190400,573581175,37300,37300,37300,37300,0
|
||||
20250508,190300,573581175,37300,37300,37300,37300,0
|
||||
20250508,190200,573581175,37300,37300,37300,37300,0
|
||||
20250508,190100,573581175,37300,37300,37300,37300,0
|
||||
20250508,190000,573581175,37300,37300,37300,37300,0
|
||||
20250508,185900,573581175,37300,37300,37300,37300,0
|
||||
20250508,185800,573581175,37300,37300,37300,37300,0
|
||||
20250508,185700,573581175,37300,37300,37300,37300,364
|
||||
20250508,185600,573581175,37300,37300,37300,37300,0
|
||||
20250508,185500,573581175,37300,37300,37300,37300,0
|
||||
20250508,185400,573581175,37300,37300,37300,37300,0
|
||||
20250508,185300,573581175,37300,37300,37300,37300,0
|
||||
20250508,185200,573581175,37300,37300,37300,37300,0
|
||||
20250508,185100,573581175,37300,37300,37300,37300,0
|
||||
20250508,185000,573581175,37300,37300,37300,37300,0
|
||||
20250508,184900,573581175,37300,37300,37300,37300,0
|
||||
20250508,184800,573581175,37300,37300,37300,37300,0
|
||||
20250508,184700,573581175,37300,37300,37300,37300,0
|
||||
20250508,184600,573581175,37300,37300,37300,37300,0
|
||||
20250508,184500,573581175,37300,37300,37300,37300,0
|
||||
20250508,184400,573581175,37300,37300,37300,37300,0
|
||||
20250508,184300,573581175,37300,37300,37300,37300,0
|
||||
20250508,184200,573581175,37300,37300,37300,37300,0
|
||||
20250508,184100,573581175,37300,37300,37300,37300,0
|
||||
20250508,184000,573581175,37300,37300,37300,37300,0
|
||||
20250508,183900,573581175,37300,37300,37300,37300,0
|
||||
20250508,183800,573581175,37300,37300,37300,37300,0
|
||||
20250508,183700,573581175,37300,37300,37300,37300,0
|
||||
20250508,183600,573581175,37300,37300,37300,37300,0
|
||||
20250508,183500,573581175,37300,37300,37300,37300,0
|
||||
20250508,183400,573581175,37300,37300,37300,37300,0
|
||||
20250508,183300,573581175,37300,37300,37300,37300,0
|
||||
20250508,183200,573581175,37300,37300,37300,37300,0
|
||||
20250508,183100,573581175,37300,37300,37300,37300,0
|
||||
20250508,183000,573581175,37300,37300,37300,37300,0
|
||||
20250508,182900,573581175,37300,37300,37300,37300,0
|
||||
20250508,182800,573581175,37300,37300,37300,37300,0
|
||||
20250508,182700,573581175,37300,37300,37300,37300,364
|
||||
20250508,182600,573581175,37300,37300,37300,37300,0
|
||||
20250508,182500,573581175,37300,37300,37300,37300,0
|
||||
20250508,182400,573581175,37300,37300,37300,37300,0
|
||||
20250508,182300,573581175,37300,37300,37300,37300,0
|
||||
20250508,182200,573581175,37300,37300,37300,37300,0
|
||||
20250508,182100,573581175,37300,37300,37300,37300,0
|
||||
20250508,182000,573581175,37300,37300,37300,37300,0
|
||||
20250508,181900,573581175,37300,37300,37300,37300,0
|
||||
20250508,181800,573581175,37300,37300,37300,37300,0
|
||||
20250508,181700,573581175,37300,37300,37300,37300,0
|
||||
20250508,181600,573581175,37300,37300,37300,37300,0
|
||||
20250508,181500,573581175,37300,37300,37300,37300,0
|
||||
20250508,181400,573581175,37300,37300,37300,37300,0
|
||||
20250508,181300,573581175,37300,37300,37300,37300,0
|
||||
20250508,181200,573581175,37300,37300,37300,37300,0
|
||||
20250508,181100,573581175,37300,37300,37300,37300,0
|
||||
20250508,181000,573581175,37300,37300,37300,37300,0
|
||||
20250508,180900,573581175,37300,37300,37300,37300,0
|
||||
20250508,180800,573581175,37300,37300,37300,37300,0
|
||||
20250508,180700,573581175,37300,37300,37300,37300,0
|
||||
20250508,180600,573581175,37300,37300,37300,37300,0
|
||||
20250508,180500,573581175,37300,37300,37300,37300,0
|
||||
20250508,180400,573581175,37300,37300,37300,37300,0
|
||||
20250508,180300,573581175,37300,37300,37300,37300,0
|
||||
20250508,180200,573581175,37300,37300,37300,37300,0
|
||||
20250508,180100,573581175,37300,37300,37300,37300,0
|
||||
20250508,180000,573581175,37300,37300,37300,37300,0
|
||||
20250508,175900,573581175,37300,37300,37300,37300,0
|
||||
20250508,175800,573581175,37300,37300,37300,37300,0
|
||||
20250508,175700,573581175,37300,37300,37300,37300,364
|
||||
20250508,175600,573581175,37300,37300,37300,37300,0
|
||||
20250508,175500,573581175,37300,37300,37300,37300,0
|
||||
20250508,175400,573581175,37300,37300,37300,37300,0
|
||||
20250508,175300,573581175,37300,37300,37300,37300,0
|
||||
20250508,175200,573581175,37300,37300,37300,37300,0
|
||||
20250508,175100,573581175,37300,37300,37300,37300,0
|
||||
20250508,175000,573581175,37300,37300,37300,37300,0
|
||||
20250508,174900,573581175,37300,37300,37300,37300,0
|
||||
20250508,174800,573581175,37300,37300,37300,37300,0
|
||||
20250508,174700,573581175,37300,37300,37300,37300,0
|
||||
20250508,174600,573581175,37300,37300,37300,37300,0
|
||||
20250508,174500,573581175,37300,37300,37300,37300,0
|
||||
20250508,174400,573581175,37300,37300,37300,37300,0
|
||||
20250508,174300,573581175,37300,37300,37300,37300,0
|
||||
20250508,174200,573581175,37300,37300,37300,37300,0
|
||||
20250508,174100,573581175,37300,37300,37300,37300,0
|
||||
20250508,174000,573581175,37300,37300,37300,37300,0
|
||||
20250508,173900,573581175,37300,37300,37300,37300,0
|
||||
20250508,173800,573581175,37300,37300,37300,37300,0
|
||||
20250508,173700,573581175,37300,37300,37300,37300,0
|
||||
20250508,173600,573581175,37300,37300,37300,37300,0
|
||||
20250508,173500,573581175,37300,37300,37300,37300,0
|
||||
20250508,173400,573581175,37300,37300,37300,37300,0
|
||||
20250508,173300,573581175,37300,37300,37300,37300,0
|
||||
20250508,173200,573581175,37300,37300,37300,37300,0
|
||||
20250508,173100,573581175,37300,37300,37300,37300,0
|
||||
20250508,173000,573581175,37300,37300,37300,37300,0
|
||||
20250508,172900,573581175,37300,37300,37300,37300,0
|
||||
20250508,172800,573581175,37300,37300,37300,37300,0
|
||||
20250508,172700,573581175,37300,37300,37300,37300,364
|
||||
20250508,172600,573581175,37300,37300,37300,37300,0
|
||||
20250508,172500,573581175,37300,37300,37300,37300,0
|
||||
20250508,172400,573581175,37300,37300,37300,37300,0
|
||||
20250508,172300,573581175,37300,37300,37300,37300,0
|
||||
20250508,172200,573581175,37300,37300,37300,37300,0
|
||||
20250508,172100,573581175,37300,37300,37300,37300,0
|
||||
20250508,172000,573581175,37300,37300,37300,37300,0
|
||||
20250508,171900,573581175,37300,37300,37300,37300,0
|
||||
20250508,171800,573581175,37300,37300,37300,37300,0
|
||||
20250508,171700,573581175,37300,37300,37300,37300,0
|
||||
20250508,171600,573581175,37300,37300,37300,37300,0
|
||||
20250508,171500,573581175,37300,37300,37300,37300,0
|
||||
20250508,171400,573581175,37300,37300,37300,37300,0
|
||||
20250508,171300,573581175,37300,37300,37300,37300,0
|
||||
20250508,171200,573581175,37300,37300,37300,37300,0
|
||||
20250508,171100,573581175,37300,37300,37300,37300,0
|
||||
20250508,171000,573581175,37300,37300,37300,37300,0
|
||||
20250508,170900,573581175,37300,37300,37300,37300,0
|
||||
20250508,170800,573581175,37300,37300,37300,37300,0
|
||||
20250508,170700,573581175,37300,37300,37300,37300,0
|
||||
20250508,170600,573581175,37300,37300,37300,37300,0
|
||||
20250508,170500,573581175,37300,37300,37300,37300,0
|
||||
20250508,170400,573581175,37300,37300,37300,37300,0
|
||||
20250508,170300,573581175,37300,37300,37300,37300,0
|
||||
20250508,170200,573581175,37300,37300,37300,37300,0
|
||||
20250508,170100,573581175,37300,37300,37300,37300,0
|
||||
20250508,170000,573581175,37300,37300,37300,37300,0
|
||||
20250508,165900,573581175,37300,37300,37300,37300,0
|
||||
20250508,165800,573581175,37300,37300,37300,37300,0
|
||||
20250508,165700,573581175,37300,37300,37300,37300,364
|
||||
20250508,165600,573581175,37300,37300,37300,37300,0
|
||||
20250508,165500,573581175,37300,37300,37300,37300,0
|
||||
20250508,165400,573581175,37300,37300,37300,37300,0
|
||||
20250508,165300,573581175,37300,37300,37300,37300,0
|
||||
20250508,165200,573581175,37300,37300,37300,37300,0
|
||||
20250508,165100,573581175,37300,37300,37300,37300,0
|
||||
20250508,165000,573581175,37300,37300,37300,37300,0
|
||||
20250508,164900,573581175,37300,37300,37300,37300,0
|
||||
20250508,164800,573581175,37300,37300,37300,37300,0
|
||||
20250508,164700,573581175,37300,37300,37300,37300,0
|
||||
20250508,164600,573581175,37300,37300,37300,37300,0
|
||||
20250508,164500,573581175,37300,37300,37300,37300,0
|
||||
20250508,164400,573581175,37300,37300,37300,37300,0
|
||||
20250508,164300,573581175,37300,37300,37300,37300,0
|
||||
20250508,164200,573581175,37300,37300,37300,37300,0
|
||||
20250508,164100,573581175,37300,37300,37300,37300,0
|
||||
20250508,164000,573581175,37300,37300,37300,37300,0
|
||||
20250508,163900,573581175,37300,37300,37300,37300,0
|
||||
20250508,163800,573581175,37300,37300,37300,37300,0
|
||||
20250508,163700,573581175,37300,37300,37300,37300,0
|
||||
20250508,163600,573581175,37300,37300,37300,37300,0
|
||||
20250508,163500,573581175,37300,37300,37300,37300,0
|
||||
20250508,163400,573581175,37300,37300,37300,37300,0
|
||||
20250508,163300,573581175,37300,37300,37300,37300,0
|
||||
20250508,163200,573581175,37300,37300,37300,37300,0
|
||||
20250508,163100,573581175,37300,37300,37300,37300,0
|
||||
20250508,163000,573581175,37300,37300,37300,37300,0
|
||||
20250508,162900,573581175,37300,37300,37300,37300,0
|
||||
20250508,162800,573581175,37300,37300,37300,37300,0
|
||||
20250508,162700,573581175,37300,37300,37300,37300,364
|
||||
20250508,162600,573581175,37300,37300,37300,37300,0
|
||||
20250508,162500,573581175,37300,37300,37300,37300,0
|
||||
20250508,162400,573581175,37300,37300,37300,37300,0
|
||||
20250508,162300,573581175,37300,37300,37300,37300,0
|
||||
20250508,162200,573581175,37300,37300,37300,37300,0
|
||||
20250508,162100,573581175,37300,37300,37300,37300,0
|
||||
20250508,162000,573581175,37300,37300,37300,37300,0
|
||||
20250508,161900,573581175,37300,37300,37300,37300,0
|
||||
20250508,161800,573581175,37300,37300,37300,37300,0
|
||||
20250508,161700,573581175,37300,37300,37300,37300,0
|
||||
20250508,161600,573581175,37300,37300,37300,37300,0
|
||||
20250508,161500,573581175,37300,37300,37300,37300,0
|
||||
20250508,161400,573581175,37300,37300,37300,37300,0
|
||||
20250508,161300,573581175,37300,37300,37300,37300,0
|
||||
20250508,161200,573581175,37300,37300,37300,37300,0
|
||||
20250508,161100,573581175,37300,37300,37300,37300,0
|
||||
20250508,161000,573581175,37300,37300,37300,37300,0
|
||||
20250508,160900,573581175,37300,37300,37300,37300,0
|
||||
20250508,160800,573581175,37300,37300,37300,37300,0
|
||||
20250508,160700,573581175,37300,37300,37300,37300,0
|
||||
20250508,160600,573581175,37300,37300,37300,37300,0
|
||||
20250508,160500,573581175,37300,37300,37300,37300,0
|
||||
20250508,160400,573581175,37300,37300,37300,37300,0
|
||||
20250508,160300,573581175,37300,37300,37300,37300,0
|
||||
20250508,160200,573581175,37300,37300,37300,37300,0
|
||||
20250508,160100,573581175,37300,37300,37300,37300,0
|
||||
20250508,160000,573581175,37300,37300,37300,37300,0
|
||||
20250508,155900,573581175,37300,37300,37300,37300,0
|
||||
20250508,155800,573581175,37300,37300,37300,37300,0
|
||||
20250508,155700,573581175,37300,37300,37300,37300,364
|
||||
20250508,155600,573581175,37300,37300,37300,37300,0
|
||||
20250508,155500,573581175,37300,37300,37300,37300,0
|
||||
20250508,155400,573581175,37300,37300,37300,37300,0
|
||||
20250508,155300,573581175,37300,37300,37300,37300,0
|
||||
20250508,155200,573581175,37300,37300,37300,37300,0
|
||||
20250508,155100,573581175,37300,37300,37300,37300,0
|
||||
20250508,155000,573581175,37300,37300,37300,37300,0
|
||||
20250508,154900,573581175,37300,37300,37300,37300,0
|
||||
20250508,154800,573581175,37300,37300,37300,37300,0
|
||||
20250508,154700,573581175,37300,37300,37300,37300,0
|
||||
20250508,154600,573581175,37300,37300,37300,37300,0
|
||||
20250508,154500,573581175,37300,37300,37300,37300,0
|
||||
20250508,154400,573581175,37300,37300,37300,37300,0
|
||||
20250508,154300,573581175,37300,37300,37300,37300,0
|
||||
20250508,154200,573581175,37300,37300,37300,37300,0
|
||||
20250508,154100,573581175,37300,37300,37300,37300,0
|
||||
20250508,154000,573581175,37300,37300,37300,37300,0
|
||||
20250508,153900,573581175,37300,37300,37300,37300,0
|
||||
20250508,153800,573581175,37300,37300,37300,37300,0
|
||||
20250508,153700,573581175,37300,37300,37300,37300,0
|
||||
20250508,153600,573581175,37300,37300,37300,37300,0
|
||||
20250508,153500,573581175,37300,37300,37300,37300,0
|
||||
20250508,153400,573581175,37300,37300,37300,37300,0
|
||||
20250508,153300,573581175,37300,37300,37300,37300,0
|
||||
20250508,153200,573581175,37300,37300,37300,37300,0
|
||||
20250508,153100,573581175,37300,37300,37300,37300,0
|
||||
20250508,153000,573581175,37300,37300,37300,37300,364
|
||||
20250508,152900,560003975,37250,37250,37250,37250,0
|
||||
20250508,152800,560003975,37250,37250,37250,37250,0
|
||||
20250508,152700,560003975,37250,37250,37250,37250,0
|
||||
20250508,152600,560003975,37250,37250,37250,37250,0
|
||||
20250508,152500,560003975,37250,37250,37250,37250,0
|
||||
20250508,152400,560003975,37250,37250,37250,37250,0
|
||||
20250508,152300,560003975,37250,37250,37250,37250,0
|
||||
20250508,152200,560003975,37250,37250,37250,37250,0
|
||||
20250508,152100,560003975,37250,37250,37250,37250,0
|
||||
20250508,152000,560003975,37250,37250,37250,37250,0
|
||||
20250508,151900,560003975,37250,37100,37250,37100,15
|
||||
20250508,151800,559447325,37250,37250,37250,37250,5
|
||||
20250508,151700,559261075,37200,37100,37200,37100,20
|
||||
20250508,151600,558517275,37100,37250,37250,37100,9
|
||||
20250508,151500,558182225,37200,37250,37250,37200,21
|
||||
20250508,151400,557400975,37250,37250,37250,37200,21
|
||||
20250508,151300,556618925,37200,37200,37250,37200,11
|
||||
20250508,151200,556209325,37200,37250,37250,37200,24
|
||||
20250508,151100,555315525,37200,37200,37200,37200,0
|
||||
20250508,151000,555315525,37200,37250,37250,37200,34
|
||||
20250508,150900,554049325,37250,37250,37250,37250,0
|
||||
20250508,150800,554049325,37250,37250,37250,37200,23
|
||||
20250508,150700,553192975,37200,37250,37250,37200,84
|
||||
20250508,150600,550064025,37200,37250,37250,37200,28
|
||||
20250508,150500,549021475,37250,37250,37250,37200,28
|
||||
20250508,150400,547979475,37200,37250,37250,37200,5
|
||||
20250508,150300,547793425,37250,37250,37250,37200,29
|
||||
20250508,150200,546713325,37250,37200,37250,37200,6
|
||||
20250508,150100,546490075,37200,37250,37250,37200,23
|
||||
20250508,150000,545633575,37200,37200,37250,37200,7
|
||||
20250508,145900,545373125,37250,37250,37250,37200,30
|
||||
20250508,145800,544255875,37250,37225,37250,37225,2
|
||||
20250508,145700,544181400,37200,37250,37250,37200,18
|
||||
20250508,145600,543511250,37225,37200,37250,37200,14
|
||||
20250508,145500,542989975,37250,37250,37250,37200,16
|
||||
20250508,145400,542394175,37200,37250,37250,37200,72
|
||||
20250508,145300,539715600,37200,37250,37250,37200,19
|
||||
20250508,145200,539008300,37250,37225,37250,37225,13
|
||||
20250508,145100,538524300,37200,37225,37225,37200,12
|
||||
20250508,145000,538077875,37200,37200,37225,37200,19
|
||||
20250508,144900,537370700,37250,37225,37250,37225,12
|
||||
20250508,144800,536923800,37250,37200,37250,37200,14
|
||||
20250508,144700,536402500,37250,37225,37250,37200,6
|
||||
20250508,144600,536179225,37225,37250,37250,37200,21
|
||||
20250508,144500,535397125,37250,37225,37250,37200,28
|
||||
20250508,144400,534355050,37200,37250,37250,37200,16
|
||||
20250508,144300,533759300,37225,37250,37250,37200,76
|
||||
20250508,144200,530931925,37200,37250,37250,37200,75
|
||||
20250508,144100,528141000,37250,37250,37250,37250,1
|
||||
20250508,144000,528103750,37200,37225,37250,37100,132
|
||||
20250508,143900,523200700,37250,37250,37250,37200,29
|
||||
20250508,143800,522120750,37200,37250,37250,37200,5
|
||||
20250508,143700,521934675,37225,37250,37250,37225,14
|
||||
20250508,143600,521413275,37200,37225,37250,37200,11
|
||||
20250508,143500,521003900,37250,37250,37250,37250,17
|
||||
20250508,143400,520370650,37150,37225,37250,37150,135
|
||||
20250508,143300,515350700,37225,37225,37250,37225,15
|
||||
20250508,143200,514792050,37250,37250,37250,37250,9
|
||||
20250508,143100,514456800,37200,37225,37250,37200,23
|
||||
20250508,143000,513600350,37200,37250,37250,37200,4
|
||||
20250508,142900,513451500,37200,37250,37250,37200,6
|
||||
20250508,142800,513228150,37250,37200,37250,37200,23
|
||||
20250508,142700,512371575,37200,37225,37225,37200,8
|
||||
20250508,142600,512073850,37250,37250,37250,37250,16
|
||||
20250508,142500,511477850,37200,37250,37250,37200,40
|
||||
20250508,142400,509989325,37250,37225,37250,37200,13
|
||||
20250508,142300,509505200,37250,37225,37250,37225,7
|
||||
20250508,142200,509244550,37200,37250,37250,37200,70
|
||||
20250508,142100,506639825,37250,37200,37250,37200,12
|
||||
20250508,142000,506193075,37250,37275,37300,37200,33
|
||||
20250508,141900,504963400,37225,37250,37250,37225,15
|
||||
20250508,141800,504404675,37300,37250,37300,37250,17
|
||||
20250508,141700,503770775,37225,37250,37250,37225,4
|
||||
20250508,141600,503621850,37250,37300,37300,37250,9
|
||||
20250508,141500,503286350,37225,37250,37250,37200,13
|
||||
20250508,141400,502802175,37200,37225,37250,37200,15
|
||||
20250508,141300,502243700,37250,37200,37250,37200,15
|
||||
20250508,141200,501685150,37225,37250,37250,37225,11
|
||||
20250508,141100,501275525,37200,37200,37250,37200,23
|
||||
20250508,141000,500419075,37250,37225,37250,37200,8
|
||||
20250508,140900,500121300,37250,37250,37250,37250,11
|
||||
20250508,140800,499711550,37225,37225,37225,37200,9
|
||||
20250508,140700,499376625,37250,37225,37250,37225,30
|
||||
20250508,140600,498259225,37200,37200,37200,37200,4
|
||||
20250508,140500,498110425,37250,37225,37250,37200,7
|
||||
20250508,140400,497849850,37250,37200,37250,37200,293
|
||||
20250508,140300,486936000,37250,37225,37250,37200,254
|
||||
20250508,140200,477477175,37225,37300,37300,37200,77
|
||||
20250508,140100,474608775,37250,37200,37300,37200,149
|
||||
20250508,140000,469053875,37250,37250,37300,37200,264
|
||||
20250508,135900,459220175,37200,37200,37250,37200,13
|
||||
20250508,135800,458736300,37250,37225,37250,37200,14
|
||||
20250508,135700,458214925,37250,37250,37250,37225,12
|
||||
20250508,135600,457768025,37200,37250,37250,37200,318
|
||||
20250508,135500,445937650,37200,37225,37225,37200,10
|
||||
20250508,135400,445565550,37250,37250,37250,37225,26
|
||||
20250508,135300,444597075,37250,37250,37250,37200,55
|
||||
20250508,135200,442548625,37250,37250,37250,37225,3
|
||||
20250508,135100,442436900,37250,37225,37250,37200,16
|
||||
20250508,135000,441841050,37250,37250,37250,37250,7
|
||||
20250508,134900,441580300,37200,37250,37250,37200,41
|
||||
20250508,134800,440054475,37225,37250,37250,37225,20
|
||||
20250508,134700,439309600,37250,37250,37250,37250,20
|
||||
20250508,134600,438564600,37225,37250,37250,37225,7
|
||||
20250508,134500,438304000,37250,37225,37250,37225,18
|
||||
20250508,134400,437633550,37250,37225,37250,37225,5
|
||||
20250508,134300,437447400,37250,37250,37250,37250,21
|
||||
20250508,134200,436665150,37200,37200,37200,37200,25
|
||||
20250508,134100,435735150,37250,37250,37250,37250,9
|
||||
20250508,134000,435399900,37250,37250,37250,37200,23
|
||||
20250508,133900,434543350,37250,37225,37250,37200,8
|
||||
20250508,133800,434245575,37250,37175,37250,37175,11
|
||||
20250508,133700,433836450,37150,37150,37150,37150,1
|
||||
20250508,133600,433799300,37200,37225,37250,37200,38
|
||||
20250508,133500,432385150,37225,37250,37250,37225,3
|
||||
20250508,133400,432273450,37225,37250,37250,37225,22
|
||||
20250508,133300,431454000,37225,37250,37250,37225,12
|
||||
20250508,133200,431007100,37250,37250,37250,37250,12
|
||||
20250508,133100,430560100,37250,37200,37250,37200,5
|
||||
20250508,133000,430374050,37300,37250,37300,37250,16
|
||||
20250508,132900,429777875,37250,37250,37250,37200,20
|
||||
20250508,132800,429033175,37250,37225,37250,37225,7
|
||||
20250508,132700,428772450,37250,37250,37250,37200,15
|
||||
20250508,132600,428213900,37250,37300,37300,37150,154
|
||||
20250508,132500,422484950,37300,37275,37300,37250,21
|
||||
20250508,132400,421701800,37275,37275,37275,37275,1
|
||||
20250508,132300,421664525,37300,37275,37300,37250,20
|
||||
20250508,132200,420918775,37275,37350,37350,37275,14
|
||||
20250508,132100,420396550,37300,37300,37300,37300,18
|
||||
20250508,132000,419725150,37325,37300,37325,37300,6
|
||||
20250508,131900,419501225,37350,37250,37350,37250,17
|
||||
20250508,131800,418866700,37350,37300,37350,37300,8
|
||||
20250508,131700,418568250,37300,37300,37350,37300,67
|
||||
20250508,131600,416068975,37350,37350,37350,37300,15
|
||||
20250508,131500,415508925,37350,37350,37350,37300,21
|
||||
20250508,131400,414725050,37300,37350,37350,37300,8
|
||||
20250508,131300,414426525,37325,37300,37325,37300,2
|
||||
20250508,131200,414351900,37250,37300,37300,37250,23
|
||||
20250508,131100,413494150,37300,37300,37300,37250,16
|
||||
20250508,131000,412897400,37350,37350,37350,37300,20
|
||||
20250508,130900,412150725,37350,37350,37350,37350,1
|
||||
20250508,130800,412113375,37300,37275,37325,37275,26
|
||||
20250508,130700,411143550,37300,37300,37300,37300,1
|
||||
20250508,130600,411106250,37250,37350,37350,37250,87
|
||||
20250508,130500,407860850,37350,37350,37350,37325,9
|
||||
20250508,130400,407524725,37350,37300,37350,37300,4
|
||||
20250508,130300,407375375,37300,37325,37350,37300,19
|
||||
20250508,130200,406665975,37325,37350,37350,37325,36
|
||||
20250508,130100,405321400,37350,37300,37350,37300,411
|
||||
20250508,130000,389987000,37300,37200,37300,37150,224
|
||||
20250508,125900,381637650,37200,37250,37250,37200,16
|
||||
20250508,125800,381042225,37250,37250,37250,37250,10
|
||||
20250508,125700,380669725,37250,37250,37250,37200,67
|
||||
20250508,125600,378176550,37300,37300,37300,37300,13
|
||||
20250508,125500,377691650,37275,37200,37275,37200,7
|
||||
20250508,125400,377430825,37250,37275,37300,37250,25
|
||||
20250508,125300,376498950,37250,37250,37250,37250,5
|
||||
20250508,125200,376312700,37250,37250,37275,37250,13
|
||||
20250508,125100,375828375,37225,37250,37300,37225,19
|
||||
20250508,125000,375120600,37250,37250,37250,37250,0
|
||||
20250508,124900,375120600,37250,37200,37250,37200,21
|
||||
20250508,124800,374338975,37200,37300,37300,37200,31
|
||||
20250508,124700,373183900,37250,37200,37250,37200,22
|
||||
20250508,124600,372365150,37225,37225,37250,37225,6
|
||||
20250508,124500,372141775,37200,37225,37250,37200,23
|
||||
20250508,124400,371285650,37250,37225,37250,37225,12
|
||||
20250508,124300,370838750,37200,37150,37200,37150,3
|
||||
20250508,124200,370727200,37250,37250,37275,37200,71
|
||||
20250508,124100,368084850,37250,37250,37275,37250,66
|
||||
20250508,124000,365626225,37150,37250,37275,37150,116
|
||||
20250508,123900,361314900,37200,37200,37200,37200,3
|
||||
20250508,123800,361203300,37200,37200,37200,37200,2
|
||||
20250508,123700,361128900,37200,37250,37250,37200,24
|
||||
20250508,123600,360235525,37150,37200,37250,37150,6
|
||||
20250508,123500,360012325,37200,37250,37250,37200,14
|
||||
20250508,123400,359491350,37250,37200,37250,37200,11
|
||||
20250508,123300,359081650,37200,37250,37250,37200,7
|
||||
20250508,123200,358821075,37200,37200,37200,37150,20
|
||||
20250508,123100,358077125,37150,37175,37175,37150,5
|
||||
20250508,123000,357891275,37200,37200,37200,37150,31
|
||||
20250508,122900,356738650,37175,37150,37175,37150,6
|
||||
20250508,122800,356515700,37150,37175,37200,37150,26
|
||||
20250508,122700,355549175,37150,37200,37200,37150,22
|
||||
20250508,122600,354730975,37175,37175,37200,37175,12
|
||||
20250508,122500,354284625,37150,37150,37200,37150,18
|
||||
20250508,122400,353615875,37200,37200,37200,37200,15
|
||||
20250508,122300,353057875,37200,37175,37200,37150,28
|
||||
20250508,122200,352017175,37200,37200,37200,37200,12
|
||||
20250508,122100,351570775,37150,37150,37150,37150,0
|
||||
20250508,122000,351570775,37150,37175,37200,37150,34
|
||||
20250508,121900,350306775,37200,37200,37200,37200,11
|
||||
20250508,121800,349897575,37175,37200,37200,37150,22
|
||||
20250508,121700,349079975,37200,37200,37200,37175,12
|
||||
20250508,121600,348633600,37200,37150,37200,37150,12
|
||||
20250508,121500,348187450,37150,37175,37200,37150,34
|
||||
20250508,121400,346923525,37150,37200,37200,37150,10
|
||||
20250508,121300,346551975,37150,37175,37200,37150,50
|
||||
20250508,121200,344693125,37200,37150,37200,37150,16
|
||||
20250508,121100,344098575,37150,37150,37200,37150,29
|
||||
20250508,121000,343020600,37200,37200,37200,37150,14
|
||||
20250508,120900,342500000,37225,37150,37250,37150,36
|
||||
20250508,120800,341160975,37150,37175,37175,37150,25
|
||||
20250508,120700,340232200,37175,37200,37200,37150,20
|
||||
20250508,120600,339488550,37200,37225,37250,37200,42
|
||||
20250508,120500,337925725,37225,37200,37225,37200,8
|
||||
20250508,120400,337628025,37250,37225,37250,37200,27
|
||||
20250508,120300,336622900,37200,37250,37250,37200,37
|
||||
20250508,120200,335245650,37300,37250,37300,37250,46
|
||||
20250508,120100,333530750,37250,37300,37300,37200,212
|
||||
20250508,120000,325628500,37300,37250,37300,37200,185
|
||||
20250508,115900,318729200,37250,37200,37250,37200,32
|
||||
20250508,115800,317538300,37300,37300,37300,37250,232
|
||||
20250508,115700,308887175,37250,37250,37250,37200,274
|
||||
20250508,115600,298681225,37225,37250,37300,37200,37
|
||||
20250508,115500,297303650,37200,37225,37225,37200,16
|
||||
20250508,115400,296708325,37250,37250,37250,37200,32
|
||||
20250508,115300,295517375,37200,37225,37250,37200,13
|
||||
20250508,115200,295033625,37200,37250,37250,37200,41
|
||||
20250508,115100,293508325,37250,37225,37250,37200,28
|
||||
20250508,115000,292466150,37300,37250,37300,37250,17
|
||||
20250508,114900,291832600,37300,37200,37300,37200,34
|
||||
20250508,114800,290566500,37200,37275,37300,37200,10
|
||||
20250508,114700,290194125,37275,37200,37275,37200,16
|
||||
20250508,114600,289598225,37250,37275,37300,37250,17
|
||||
20250508,114500,288964800,37300,37300,37300,37300,50
|
||||
20250508,114400,287099800,37250,37275,37275,37250,19
|
||||
20250508,114300,286391975,37275,37300,37300,37250,13
|
||||
20250508,114200,285907150,37250,37225,37300,37200,51
|
||||
20250508,114100,284006225,37200,37250,37250,37200,80
|
||||
20250508,114000,281029625,37250,37200,37250,37200,11
|
||||
20250508,113900,280619950,37250,37250,37275,37250,28
|
||||
20250508,113800,279576825,37250,37250,37250,37250,9
|
||||
20250508,113700,279241575,37250,37250,37250,37200,456
|
||||
20250508,113600,262256050,37250,37200,37250,37200,328
|
||||
20250508,113500,250040650,37200,37200,37200,37200,8
|
||||
20250508,113400,249743050,37150,37200,37200,37150,28
|
||||
20250508,113300,248702050,37200,37175,37200,37175,2
|
||||
20250508,113200,248627675,37200,37175,37200,37150,25
|
||||
20250508,113100,247698275,37200,37150,37200,37150,15
|
||||
20250508,113000,247140875,37150,37125,37150,37100,38
|
||||
20250508,112900,245729950,37100,37150,37150,37100,3
|
||||
20250508,112800,245618550,37150,37150,37150,37150,16
|
||||
20250508,112700,245024150,37150,37200,37200,37100,393
|
||||
20250508,112600,230427175,37200,37200,37200,37200,12
|
||||
20250508,112500,229980775,37150,37175,37200,37150,27
|
||||
20250508,112400,228977450,37200,37200,37200,37200,18
|
||||
20250508,112300,228307850,37150,37150,37150,37150,0
|
||||
20250508,112200,228307850,37150,37200,37300,37150,1331
|
||||
20250508,112100,178682250,37225,37250,37250,37200,26
|
||||
20250508,112000,177714425,37250,37275,37350,37200,37
|
||||
20250508,111900,176335075,37250,37250,37250,37250,9
|
||||
20250508,111800,175999825,37250,37250,37250,37250,9
|
||||
20250508,111700,175664575,37250,37300,37325,37250,28
|
||||
20250508,111600,174620450,37350,37350,37350,37350,1
|
||||
20250508,111500,174583100,37300,37400,37400,37300,58
|
||||
20250508,111400,172418700,37300,37300,37300,37275,16
|
||||
20250508,111300,171822000,37350,37250,37350,37250,315
|
||||
20250508,111200,160059400,37350,37200,37350,37200,338
|
||||
20250508,111100,147447975,37150,37125,37150,37125,14
|
||||
20250508,111000,146928000,37150,37150,37150,37100,15
|
||||
20250508,110900,146370800,37150,37100,37200,37100,125
|
||||
20250508,110800,141727825,37050,37100,37100,37050,94
|
||||
20250508,110700,138244875,37150,37100,37250,37100,485
|
||||
20250508,110600,120205800,37100,37000,37100,37000,12
|
||||
20250508,110500,119760750,37050,37050,37050,37000,26
|
||||
20250508,110400,118798175,37100,37050,37100,37050,22
|
||||
20250508,110300,117982425,37100,37150,37150,37050,20
|
||||
20250508,110200,117241075,37100,37150,37200,37100,48
|
||||
20250508,110100,115457825,37100,37150,37200,37100,163
|
||||
20250508,110000,109399650,37200,36950,37200,36950,340
|
||||
20250508,105900,96804250,36950,36950,36950,36950,1
|
||||
20250508,105800,96767300,36900,36900,37100,36850,92
|
||||
20250508,105700,93372000,36900,36900,36900,36900,10
|
||||
20250508,105600,93003000,36900,36875,36900,36850,15
|
||||
20250508,105500,92450100,36900,36900,36900,36900,1
|
||||
20250508,105400,92413200,36900,36900,36900,36900,11
|
||||
20250508,105300,92007300,36850,36900,36900,36850,27
|
||||
20250508,105200,91011525,36900,36900,36900,36900,0
|
||||
20250508,105100,91011525,36900,36875,36900,36850,26
|
||||
20250508,105000,90052800,36900,36900,36900,36900,10
|
||||
20250508,104900,89683800,36900,36875,36900,36850,23
|
||||
20250508,104800,88835625,36850,36900,36900,36850,12
|
||||
20250508,104700,88393250,36850,36850,36850,36850,3
|
||||
20250508,104600,88282700,36850,36850,36850,36850,13
|
||||
20250508,104500,87803650,36850,36850,36875,36850,18
|
||||
20250508,104400,87140250,36850,36800,36850,36800,50
|
||||
20250508,104300,85298350,36850,36850,36850,36850,7
|
||||
20250508,104200,85040400,36800,36800,36800,36800,1
|
||||
20250508,104100,85003600,36850,36850,36850,36800,19
|
||||
20250508,104000,84304150,36850,36850,36850,36850,0
|
||||
20250508,103900,84304150,36850,36800,36850,36800,25
|
||||
20250508,103800,83383600,36800,36800,36800,36800,0
|
||||
20250508,103700,83383600,36800,36800,36800,36800,0
|
||||
20250508,103600,83383600,36800,36850,36850,36800,23
|
||||
20250508,103500,82536750,36850,36850,36850,36850,0
|
||||
20250508,103400,82536750,36850,36800,36850,36800,16
|
||||
20250508,103300,81947850,36800,36800,36800,36800,1
|
||||
20250508,103200,81911050,36850,36800,36850,36800,27
|
||||
20250508,103100,80916800,36800,36800,36800,36800,0
|
||||
20250508,103000,80916800,36800,36800,36800,36800,1
|
||||
20250508,102900,80880000,36850,36850,36850,36850,9
|
||||
20250508,102800,80548350,36800,36800,36800,36800,0
|
||||
20250508,102700,80548350,36800,36800,36800,36800,15
|
||||
20250508,102600,79996350,36850,36850,36850,36850,11
|
||||
20250508,102500,79591000,36800,36800,36800,36800,6
|
||||
20250508,102400,79370200,36850,36850,36850,36850,12
|
||||
20250508,102300,78928000,36900,36900,36900,36900,0
|
||||
20250508,102200,78928000,36900,36850,36900,36850,26
|
||||
20250508,102100,77969400,36850,36850,36850,36850,2
|
||||
20250508,102000,77895700,36850,36850,36850,36850,19
|
||||
20250508,101900,77195550,36850,36900,36900,36850,23
|
||||
20250508,101800,76347400,36850,36850,36850,36850,15
|
||||
20250508,101700,75794650,36850,36850,36850,36850,3
|
||||
20250508,101600,75684100,36900,36900,36900,36900,0
|
||||
20250508,101500,75684100,36900,36800,36900,36800,31
|
||||
20250508,101400,74541700,36850,36850,36850,36850,0
|
||||
20250508,101300,74541700,36850,36850,36850,36850,0
|
||||
20250508,101200,74541700,36850,36850,36900,36850,22
|
||||
20250508,101100,73730950,36850,36850,36850,36850,9
|
||||
20250508,101000,73399300,36850,36850,36850,36750,30
|
||||
20250508,100900,72295150,36900,36900,36900,36900,0
|
||||
20250508,100800,72295150,36900,36900,36900,36900,9
|
||||
20250508,100700,71963050,36850,36900,36900,36850,29
|
||||
20250508,100600,70894150,36900,36900,36900,36900,0
|
||||
20250508,100500,70894150,36900,36950,36950,36900,19
|
||||
20250508,100400,70192600,36950,36950,36950,36950,3
|
||||
20250508,100300,70081750,36950,36950,36950,36950,1
|
||||
20250508,100200,70044800,37150,36950,37150,36950,40
|
||||
20250508,100100,68562400,37000,36950,37150,36900,242
|
||||
20250508,100000,59609800,36900,36850,37000,36800,233
|
||||
20250508,095900,51014100,36850,36850,36850,36850,0
|
||||
20250508,095800,51014100,36850,36800,36850,36800,28
|
||||
20250508,095700,49983100,36850,36850,36850,36850,12
|
||||
20250508,095600,49540900,36800,36800,36800,36800,0
|
||||
20250508,095500,49540900,36800,36750,36800,36750,13
|
||||
20250508,095400,49063050,36800,36800,36800,36800,12
|
||||
20250508,095300,48621450,36850,36800,36850,36800,21
|
||||
20250508,095200,47848550,36800,36800,36800,36800,0
|
||||
20250508,095100,47848550,36800,36800,36800,36800,14
|
||||
20250508,095000,47333350,36800,36800,36800,36750,38
|
||||
20250508,094900,45936450,36750,36750,36750,36750,0
|
||||
20250508,094800,45936450,36750,36800,36800,36750,12
|
||||
20250508,094700,45494950,36800,36800,36800,36800,0
|
||||
20250508,094600,45494950,36800,36750,36800,36750,13
|
||||
20250508,094500,45017050,36800,36800,36800,36800,0
|
||||
20250508,094400,45017050,36800,36750,36800,36750,17
|
||||
20250508,094300,44391800,36800,36750,36800,36750,17
|
||||
20250508,094200,43766900,36800,36800,36800,36800,0
|
||||
20250508,094100,43766900,36800,36850,36850,36750,79
|
||||
20250508,094000,40862650,36850,36800,36850,36800,111
|
||||
20250508,093900,36777600,36850,36850,36850,36850,3
|
||||
20250508,093800,36667050,36850,36850,36850,36800,19
|
||||
20250508,093700,35967650,36850,36800,36850,36800,14
|
||||
20250508,093600,35452000,36800,36800,36800,36750,24
|
||||
20250508,093500,34569400,36800,36800,36800,36750,28
|
||||
20250508,093400,33540000,36800,36800,36800,36750,16
|
||||
20250508,093300,32951250,36850,36750,36850,36750,21
|
||||
20250508,093200,32178500,36850,36850,36850,36850,2
|
||||
20250508,093100,32104800,36850,36800,36850,36750,237
|
||||
20250508,093000,23383150,36850,36800,36850,36800,24
|
||||
20250508,092900,22499750,36850,36850,36850,36850,0
|
||||
20250508,092800,22499750,36850,36850,36850,36850,2
|
||||
20250508,092700,22426050,36850,36850,36850,36850,3
|
||||
20250508,092600,22315500,36850,36800,36850,36800,14
|
||||
20250508,092500,21800200,36850,36850,36850,36850,1
|
||||
20250508,092400,21763350,36850,36800,36850,36800,21
|
||||
20250508,092300,20990350,36900,36900,36900,36900,0
|
||||
20250508,092200,20990350,36900,36900,36900,36900,0
|
||||
20250508,092100,20990350,36900,36900,36900,36900,0
|
||||
20250508,092000,20990350,36900,36850,36900,36800,25
|
||||
20250508,091900,20069550,36900,36850,36900,36850,17
|
||||
20250508,091800,19443000,36900,36900,36900,36900,0
|
||||
20250508,091700,19443000,36900,36850,36900,36850,16
|
||||
20250508,091600,18853200,36850,36850,36850,36850,3
|
||||
20250508,091500,18742650,36900,36900,36900,36900,7
|
||||
20250508,091400,18484350,36900,36850,36900,36850,35
|
||||
20250508,091300,17194300,36850,36850,36850,36850,2
|
||||
20250508,091200,17120600,36850,36800,36900,36800,12
|
||||
20250508,091100,16678500,36900,36900,36900,36900,2
|
||||
20250508,091000,16604700,36900,36850,36900,36800,39
|
||||
20250508,090900,15168000,36900,36950,36950,36900,2
|
||||
20250508,090800,15094150,36950,36900,36950,36900,2
|
||||
20250508,090700,15020300,36900,36900,36900,36850,13
|
||||
20250508,090600,14541100,36900,36900,36900,36900,4
|
||||
20250508,090500,14393500,36950,36950,36950,36950,1
|
||||
20250508,090400,14356550,36950,37000,37000,36950,4
|
||||
20250508,090300,14208650,37000,36950,37000,36950,3
|
||||
20250508,090200,14097700,36950,36750,36950,36750,119
|
||||
20250508,090100,9713250,36900,37100,37100,36750,130
|
||||
20250508,090000,4926700,37200,37350,37350,37000,132
|
||||
|
Reference in New Issue
Block a user