Update 2025-05-08 2733 candle_min
This commit is contained in:
632
065680/min/candle-20250508.csv
Normal file
632
065680/min/candle-20250508.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,192900,892636000,29200,29200,29200,29200,0
|
||||
20250508,192800,892636000,29200,29200,29200,29200,0
|
||||
20250508,192700,892636000,29200,29200,29200,29200,0
|
||||
20250508,192600,892636000,29200,29200,29200,29200,0
|
||||
20250508,192500,892636000,29200,29200,29200,29200,0
|
||||
20250508,192400,892636000,29200,29200,29200,29200,0
|
||||
20250508,192300,892636000,29200,29200,29200,29200,0
|
||||
20250508,192200,892636000,29200,29200,29200,29200,0
|
||||
20250508,192100,892636000,29200,29200,29200,29200,0
|
||||
20250508,192000,892636000,29200,29200,29200,29200,0
|
||||
20250508,191900,892636000,29200,29200,29200,29200,0
|
||||
20250508,191800,892636000,29200,29200,29200,29200,0
|
||||
20250508,191700,892636000,29200,29200,29200,29200,0
|
||||
20250508,191600,892636000,29200,29200,29200,29200,0
|
||||
20250508,191500,892636000,29200,29200,29200,29200,0
|
||||
20250508,191400,892636000,29200,29200,29200,29200,0
|
||||
20250508,191300,892636000,29200,29200,29200,29200,0
|
||||
20250508,191200,892636000,29200,29200,29200,29200,0
|
||||
20250508,191100,892636000,29200,29200,29200,29200,0
|
||||
20250508,191000,892636000,29200,29200,29200,29200,0
|
||||
20250508,190900,892636000,29200,29200,29200,29200,0
|
||||
20250508,190800,892636000,29200,29200,29200,29200,0
|
||||
20250508,190700,892636000,29200,29200,29200,29200,0
|
||||
20250508,190600,892636000,29200,29200,29200,29200,0
|
||||
20250508,190500,892636000,29200,29200,29200,29200,0
|
||||
20250508,190400,892636000,29200,29200,29200,29200,0
|
||||
20250508,190300,892636000,29200,29200,29200,29200,0
|
||||
20250508,190200,892636000,29200,29200,29200,29200,0
|
||||
20250508,190100,892636000,29200,29200,29200,29200,0
|
||||
20250508,190000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,185900,892636000,29200,29200,29200,29200,0
|
||||
20250508,185800,892636000,29200,29200,29200,29200,0
|
||||
20250508,185700,892636000,29200,29200,29200,29200,0
|
||||
20250508,185600,892636000,29200,29200,29200,29200,0
|
||||
20250508,185500,892636000,29200,29200,29200,29200,0
|
||||
20250508,185400,892636000,29200,29200,29200,29200,0
|
||||
20250508,185300,892636000,29200,29200,29200,29200,0
|
||||
20250508,185200,892636000,29200,29200,29200,29200,0
|
||||
20250508,185100,892636000,29200,29200,29200,29200,0
|
||||
20250508,185000,892636000,29200,29200,29200,29200,0
|
||||
20250508,184900,892636000,29200,29200,29200,29200,0
|
||||
20250508,184800,892636000,29200,29200,29200,29200,0
|
||||
20250508,184700,892636000,29200,29200,29200,29200,0
|
||||
20250508,184600,892636000,29200,29200,29200,29200,0
|
||||
20250508,184500,892636000,29200,29200,29200,29200,0
|
||||
20250508,184400,892636000,29200,29200,29200,29200,0
|
||||
20250508,184300,892636000,29200,29200,29200,29200,0
|
||||
20250508,184200,892636000,29200,29200,29200,29200,0
|
||||
20250508,184100,892636000,29200,29200,29200,29200,0
|
||||
20250508,184000,892636000,29200,29200,29200,29200,0
|
||||
20250508,183900,892636000,29200,29200,29200,29200,0
|
||||
20250508,183800,892636000,29200,29200,29200,29200,0
|
||||
20250508,183700,892636000,29200,29200,29200,29200,0
|
||||
20250508,183600,892636000,29200,29200,29200,29200,0
|
||||
20250508,183500,892636000,29200,29200,29200,29200,0
|
||||
20250508,183400,892636000,29200,29200,29200,29200,0
|
||||
20250508,183300,892636000,29200,29200,29200,29200,0
|
||||
20250508,183200,892636000,29200,29200,29200,29200,0
|
||||
20250508,183100,892636000,29200,29200,29200,29200,0
|
||||
20250508,183000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,182900,892636000,29200,29200,29200,29200,0
|
||||
20250508,182800,892636000,29200,29200,29200,29200,0
|
||||
20250508,182700,892636000,29200,29200,29200,29200,0
|
||||
20250508,182600,892636000,29200,29200,29200,29200,0
|
||||
20250508,182500,892636000,29200,29200,29200,29200,0
|
||||
20250508,182400,892636000,29200,29200,29200,29200,0
|
||||
20250508,182300,892636000,29200,29200,29200,29200,0
|
||||
20250508,182200,892636000,29200,29200,29200,29200,0
|
||||
20250508,182100,892636000,29200,29200,29200,29200,0
|
||||
20250508,182000,892636000,29200,29200,29200,29200,0
|
||||
20250508,181900,892636000,29200,29200,29200,29200,0
|
||||
20250508,181800,892636000,29200,29200,29200,29200,0
|
||||
20250508,181700,892636000,29200,29200,29200,29200,0
|
||||
20250508,181600,892636000,29200,29200,29200,29200,0
|
||||
20250508,181500,892636000,29200,29200,29200,29200,0
|
||||
20250508,181400,892636000,29200,29200,29200,29200,0
|
||||
20250508,181300,892636000,29200,29200,29200,29200,0
|
||||
20250508,181200,892636000,29200,29200,29200,29200,0
|
||||
20250508,181100,892636000,29200,29200,29200,29200,0
|
||||
20250508,181000,892636000,29200,29200,29200,29200,0
|
||||
20250508,180900,892636000,29200,29200,29200,29200,0
|
||||
20250508,180800,892636000,29200,29200,29200,29200,0
|
||||
20250508,180700,892636000,29200,29200,29200,29200,0
|
||||
20250508,180600,892636000,29200,29200,29200,29200,0
|
||||
20250508,180500,892636000,29200,29200,29200,29200,0
|
||||
20250508,180400,892636000,29200,29200,29200,29200,0
|
||||
20250508,180300,892636000,29200,29200,29200,29200,0
|
||||
20250508,180200,892636000,29200,29200,29200,29200,0
|
||||
20250508,180100,892636000,29200,29200,29200,29200,0
|
||||
20250508,180000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,175900,892636000,29200,29200,29200,29200,0
|
||||
20250508,175800,892636000,29200,29200,29200,29200,0
|
||||
20250508,175700,892636000,29200,29200,29200,29200,0
|
||||
20250508,175600,892636000,29200,29200,29200,29200,0
|
||||
20250508,175500,892636000,29200,29200,29200,29200,0
|
||||
20250508,175400,892636000,29200,29200,29200,29200,0
|
||||
20250508,175300,892636000,29200,29200,29200,29200,0
|
||||
20250508,175200,892636000,29200,29200,29200,29200,0
|
||||
20250508,175100,892636000,29200,29200,29200,29200,0
|
||||
20250508,175000,892636000,29200,29200,29200,29200,0
|
||||
20250508,174900,892636000,29200,29200,29200,29200,0
|
||||
20250508,174800,892636000,29200,29200,29200,29200,0
|
||||
20250508,174700,892636000,29200,29200,29200,29200,0
|
||||
20250508,174600,892636000,29200,29200,29200,29200,0
|
||||
20250508,174500,892636000,29200,29200,29200,29200,0
|
||||
20250508,174400,892636000,29200,29200,29200,29200,0
|
||||
20250508,174300,892636000,29200,29200,29200,29200,0
|
||||
20250508,174200,892636000,29200,29200,29200,29200,0
|
||||
20250508,174100,892636000,29200,29200,29200,29200,0
|
||||
20250508,174000,892636000,29200,29200,29200,29200,0
|
||||
20250508,173900,892636000,29200,29200,29200,29200,0
|
||||
20250508,173800,892636000,29200,29200,29200,29200,0
|
||||
20250508,173700,892636000,29200,29200,29200,29200,0
|
||||
20250508,173600,892636000,29200,29200,29200,29200,0
|
||||
20250508,173500,892636000,29200,29200,29200,29200,0
|
||||
20250508,173400,892636000,29200,29200,29200,29200,0
|
||||
20250508,173300,892636000,29200,29200,29200,29200,0
|
||||
20250508,173200,892636000,29200,29200,29200,29200,0
|
||||
20250508,173100,892636000,29200,29200,29200,29200,0
|
||||
20250508,173000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,172900,892636000,29200,29200,29200,29200,0
|
||||
20250508,172800,892636000,29200,29200,29200,29200,0
|
||||
20250508,172700,892636000,29200,29200,29200,29200,0
|
||||
20250508,172600,892636000,29200,29200,29200,29200,0
|
||||
20250508,172500,892636000,29200,29200,29200,29200,0
|
||||
20250508,172400,892636000,29200,29200,29200,29200,0
|
||||
20250508,172300,892636000,29200,29200,29200,29200,0
|
||||
20250508,172200,892636000,29200,29200,29200,29200,0
|
||||
20250508,172100,892636000,29200,29200,29200,29200,0
|
||||
20250508,172000,892636000,29200,29200,29200,29200,0
|
||||
20250508,171900,892636000,29200,29200,29200,29200,0
|
||||
20250508,171800,892636000,29200,29200,29200,29200,0
|
||||
20250508,171700,892636000,29200,29200,29200,29200,0
|
||||
20250508,171600,892636000,29200,29200,29200,29200,0
|
||||
20250508,171500,892636000,29200,29200,29200,29200,0
|
||||
20250508,171400,892636000,29200,29200,29200,29200,0
|
||||
20250508,171300,892636000,29200,29200,29200,29200,0
|
||||
20250508,171200,892636000,29200,29200,29200,29200,0
|
||||
20250508,171100,892636000,29200,29200,29200,29200,0
|
||||
20250508,171000,892636000,29200,29200,29200,29200,0
|
||||
20250508,170900,892636000,29200,29200,29200,29200,0
|
||||
20250508,170800,892636000,29200,29200,29200,29200,0
|
||||
20250508,170700,892636000,29200,29200,29200,29200,0
|
||||
20250508,170600,892636000,29200,29200,29200,29200,0
|
||||
20250508,170500,892636000,29200,29200,29200,29200,0
|
||||
20250508,170400,892636000,29200,29200,29200,29200,0
|
||||
20250508,170300,892636000,29200,29200,29200,29200,0
|
||||
20250508,170200,892636000,29200,29200,29200,29200,0
|
||||
20250508,170100,892636000,29200,29200,29200,29200,0
|
||||
20250508,170000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,165900,892636000,29200,29200,29200,29200,0
|
||||
20250508,165800,892636000,29200,29200,29200,29200,0
|
||||
20250508,165700,892636000,29200,29200,29200,29200,0
|
||||
20250508,165600,892636000,29200,29200,29200,29200,0
|
||||
20250508,165500,892636000,29200,29200,29200,29200,0
|
||||
20250508,165400,892636000,29200,29200,29200,29200,0
|
||||
20250508,165300,892636000,29200,29200,29200,29200,0
|
||||
20250508,165200,892636000,29200,29200,29200,29200,0
|
||||
20250508,165100,892636000,29200,29200,29200,29200,0
|
||||
20250508,165000,892636000,29200,29200,29200,29200,0
|
||||
20250508,164900,892636000,29200,29200,29200,29200,0
|
||||
20250508,164800,892636000,29200,29200,29200,29200,0
|
||||
20250508,164700,892636000,29200,29200,29200,29200,0
|
||||
20250508,164600,892636000,29200,29200,29200,29200,0
|
||||
20250508,164500,892636000,29200,29200,29200,29200,0
|
||||
20250508,164400,892636000,29200,29200,29200,29200,0
|
||||
20250508,164300,892636000,29200,29200,29200,29200,0
|
||||
20250508,164200,892636000,29200,29200,29200,29200,0
|
||||
20250508,164100,892636000,29200,29200,29200,29200,0
|
||||
20250508,164000,892636000,29200,29200,29200,29200,0
|
||||
20250508,163900,892636000,29200,29200,29200,29200,0
|
||||
20250508,163800,892636000,29200,29200,29200,29200,0
|
||||
20250508,163700,892636000,29200,29200,29200,29200,0
|
||||
20250508,163600,892636000,29200,29200,29200,29200,0
|
||||
20250508,163500,892636000,29200,29200,29200,29200,0
|
||||
20250508,163400,892636000,29200,29200,29200,29200,0
|
||||
20250508,163300,892636000,29200,29200,29200,29200,0
|
||||
20250508,163200,892636000,29200,29200,29200,29200,0
|
||||
20250508,163100,892636000,29200,29200,29200,29200,0
|
||||
20250508,163000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,162900,892636000,29200,29200,29200,29200,0
|
||||
20250508,162800,892636000,29200,29200,29200,29200,0
|
||||
20250508,162700,892636000,29200,29200,29200,29200,0
|
||||
20250508,162600,892636000,29200,29200,29200,29200,0
|
||||
20250508,162500,892636000,29200,29200,29200,29200,0
|
||||
20250508,162400,892636000,29200,29200,29200,29200,0
|
||||
20250508,162300,892636000,29200,29200,29200,29200,0
|
||||
20250508,162200,892636000,29200,29200,29200,29200,0
|
||||
20250508,162100,892636000,29200,29200,29200,29200,0
|
||||
20250508,162000,892636000,29200,29200,29200,29200,0
|
||||
20250508,161900,892636000,29200,29200,29200,29200,0
|
||||
20250508,161800,892636000,29200,29200,29200,29200,0
|
||||
20250508,161700,892636000,29200,29200,29200,29200,0
|
||||
20250508,161600,892636000,29200,29200,29200,29200,0
|
||||
20250508,161500,892636000,29200,29200,29200,29200,0
|
||||
20250508,161400,892636000,29200,29200,29200,29200,0
|
||||
20250508,161300,892636000,29200,29200,29200,29200,0
|
||||
20250508,161200,892636000,29200,29200,29200,29200,0
|
||||
20250508,161100,892636000,29200,29200,29200,29200,0
|
||||
20250508,161000,892636000,29200,29200,29200,29200,0
|
||||
20250508,160900,892636000,29200,29200,29200,29200,0
|
||||
20250508,160800,892636000,29200,29200,29200,29200,0
|
||||
20250508,160700,892636000,29200,29200,29200,29200,0
|
||||
20250508,160600,892636000,29200,29200,29200,29200,0
|
||||
20250508,160500,892636000,29200,29200,29200,29200,0
|
||||
20250508,160400,892636000,29200,29200,29200,29200,0
|
||||
20250508,160300,892636000,29200,29200,29200,29200,0
|
||||
20250508,160200,892636000,29200,29200,29200,29200,0
|
||||
20250508,160100,892636000,29200,29200,29200,29200,0
|
||||
20250508,160000,892636000,29200,29200,29200,29200,1389
|
||||
20250508,155900,892636000,29200,29200,29200,29200,0
|
||||
20250508,155800,892636000,29200,29200,29200,29200,0
|
||||
20250508,155700,892636000,29200,29200,29200,29200,0
|
||||
20250508,155600,892636000,29200,29200,29200,29200,0
|
||||
20250508,155500,892636000,29200,29200,29200,29200,0
|
||||
20250508,155400,892636000,29200,29200,29200,29200,0
|
||||
20250508,155300,892636000,29200,29200,29200,29200,0
|
||||
20250508,155200,892636000,29200,29200,29200,29200,0
|
||||
20250508,155100,892636000,29200,29200,29200,29200,0
|
||||
20250508,155000,892636000,29200,29200,29200,29200,0
|
||||
20250508,154900,892636000,29200,29200,29200,29200,0
|
||||
20250508,154800,892636000,29200,29200,29200,29200,0
|
||||
20250508,154700,892636000,29200,29200,29200,29200,0
|
||||
20250508,154600,892636000,29200,29200,29200,29200,0
|
||||
20250508,154500,892636000,29200,29200,29200,29200,0
|
||||
20250508,154400,892636000,29200,29200,29200,29200,0
|
||||
20250508,154300,892636000,29200,29200,29200,29200,0
|
||||
20250508,154200,892636000,29200,29200,29200,29200,0
|
||||
20250508,154100,892636000,29200,29200,29200,29200,0
|
||||
20250508,154000,892636000,29200,29200,29200,29200,0
|
||||
20250508,153900,892636000,29200,29200,29200,29200,0
|
||||
20250508,153800,892636000,29200,29200,29200,29200,0
|
||||
20250508,153700,892636000,29200,29200,29200,29200,0
|
||||
20250508,153600,892636000,29200,29200,29200,29200,0
|
||||
20250508,153500,892636000,29200,29200,29200,29200,0
|
||||
20250508,153400,892636000,29200,29200,29200,29200,0
|
||||
20250508,153300,892636000,29200,29200,29200,29200,0
|
||||
20250508,153200,892636000,29200,29200,29200,29200,0
|
||||
20250508,153100,892636000,29200,29200,29200,29200,0
|
||||
20250508,153000,892636000,29200,29200,29200,29200,2778
|
||||
20250508,152900,852077200,29200,29200,29200,29200,0
|
||||
20250508,152800,852077200,29200,29200,29200,29200,0
|
||||
20250508,152700,852077200,29200,29200,29200,29200,0
|
||||
20250508,152600,852077200,29200,29200,29200,29200,0
|
||||
20250508,152500,852077200,29200,29200,29200,29200,0
|
||||
20250508,152400,852077200,29200,29200,29200,29200,0
|
||||
20250508,152300,852077200,29200,29200,29200,29200,0
|
||||
20250508,152200,852077200,29200,29200,29200,29200,0
|
||||
20250508,152100,852077200,29200,29200,29200,29200,0
|
||||
20250508,152000,852077200,29200,29200,29200,29200,0
|
||||
20250508,151900,852077200,29200,29150,29200,29000,402
|
||||
20250508,151800,840356050,29150,29150,29150,29150,3
|
||||
20250508,151700,840268600,29150,29150,29150,29150,8
|
||||
20250508,151600,840035400,29150,29150,29150,29150,20
|
||||
20250508,151500,839452400,29150,29150,29150,29150,2
|
||||
20250508,151400,839394100,29050,29150,29150,29050,392
|
||||
20250508,151300,827983750,29150,29150,29150,29150,0
|
||||
20250508,151200,827983750,29150,29150,29150,29150,4
|
||||
20250508,151100,827867150,29150,29150,29150,29150,171
|
||||
20250508,151000,822882500,29150,29150,29150,29150,5
|
||||
20250508,150900,822736750,29150,29150,29150,29150,28
|
||||
20250508,150800,821920550,29150,29150,29150,29150,0
|
||||
20250508,150700,821920550,29150,29150,29150,29150,2
|
||||
20250508,150600,821862250,29150,29150,29150,29150,500
|
||||
20250508,150500,807287250,29150,29150,29150,29150,2
|
||||
20250508,150400,807228950,29000,29050,29050,29000,149
|
||||
20250508,150300,802904350,29150,29150,29150,29150,0
|
||||
20250508,150200,802904350,29150,29150,29150,29150,0
|
||||
20250508,150100,802904350,29150,29100,29150,29100,11
|
||||
20250508,150000,802584150,29000,29000,29000,29000,1
|
||||
20250508,145900,802555150,29000,29100,29100,29000,14
|
||||
20250508,145800,802148350,29050,29100,29100,29050,710
|
||||
20250508,145700,781507550,29150,29150,29150,29150,4
|
||||
20250508,145600,781390950,29150,29100,29150,29100,11
|
||||
20250508,145500,781070750,29150,29100,29150,29100,104
|
||||
20250508,145400,778044250,29150,29150,29150,29150,2
|
||||
20250508,145300,777985950,29100,29100,29100,29100,8
|
||||
20250508,145200,777753150,29100,29100,29100,29100,0
|
||||
20250508,145100,777753150,29100,29100,29100,29100,0
|
||||
20250508,145000,777753150,29100,29100,29100,29100,781
|
||||
20250508,144900,755026050,29100,29100,29100,29100,8
|
||||
20250508,144800,754793250,29150,29150,29150,29150,0
|
||||
20250508,144700,754793250,29150,29150,29150,29150,0
|
||||
20250508,144600,754793250,29150,29100,29150,29100,10
|
||||
20250508,144500,754502150,29150,29150,29150,29150,6
|
||||
20250508,144400,754327250,29150,29150,29150,29150,297
|
||||
20250508,144300,745669700,29100,29100,29100,29100,0
|
||||
20250508,144200,745669700,29100,29100,29100,29100,9
|
||||
20250508,144100,745407800,29150,29150,29150,29150,63
|
||||
20250508,144000,743571350,29100,29100,29100,29100,100
|
||||
20250508,143900,740661350,29150,29100,29150,29100,12
|
||||
20250508,143800,740312000,29150,29150,29150,29150,0
|
||||
20250508,143700,740312000,29150,29100,29150,29100,10
|
||||
20250508,143600,740020900,29150,29150,29150,29150,2
|
||||
20250508,143500,739962600,29100,29150,29150,29100,58
|
||||
20250508,143400,738272350,29100,29100,29150,29100,632
|
||||
20250508,143300,719880850,29100,29100,29150,29100,752
|
||||
20250508,143200,697997250,29100,29100,29150,29100,1216
|
||||
20250508,143100,662611550,29100,29150,29150,29100,480
|
||||
20250508,143000,648642550,29100,29100,29100,29100,0
|
||||
20250508,142900,648642550,29100,29100,29100,29100,9
|
||||
20250508,142800,648380650,29150,29150,29150,29150,0
|
||||
20250508,142700,648380650,29150,29150,29150,29150,0
|
||||
20250508,142600,648380650,29150,29200,29200,29150,145
|
||||
20250508,142500,644152800,29150,29150,29150,29150,44
|
||||
20250508,142400,642870200,29200,29200,29200,29200,0
|
||||
20250508,142300,642870200,29200,29200,29200,29200,0
|
||||
20250508,142200,642870200,29200,29150,29200,29150,571
|
||||
20250508,142100,626222450,29150,29150,29150,29150,0
|
||||
20250508,142000,626222450,29150,29150,29150,29150,406
|
||||
20250508,141900,614387550,29100,29100,29100,29100,0
|
||||
20250508,141800,614387550,29100,29150,29150,29100,18
|
||||
20250508,141700,613863250,29150,29150,29150,29150,0
|
||||
20250508,141600,613863250,29150,29150,29150,29150,18
|
||||
20250508,141500,613338550,29150,29100,29150,29100,10
|
||||
20250508,141400,613047450,29150,29150,29150,29150,2
|
||||
20250508,141300,612989150,29150,29150,29150,29150,2
|
||||
20250508,141200,612930850,29100,29100,29100,29100,0
|
||||
20250508,141100,612930850,29100,29100,29100,29100,9
|
||||
20250508,141000,612668950,29100,29100,29100,29100,0
|
||||
20250508,140900,612668950,29100,29100,29100,29100,0
|
||||
20250508,140800,612668950,29100,29150,29150,29100,11
|
||||
20250508,140700,612348700,29150,29150,29150,29150,0
|
||||
20250508,140600,612348700,29150,29150,29150,29150,0
|
||||
20250508,140500,612348700,29150,29100,29150,29100,52
|
||||
20250508,140400,610834150,29100,29150,29150,29100,10
|
||||
20250508,140300,610543050,29100,29100,29100,29100,0
|
||||
20250508,140200,610543050,29100,29100,29100,29100,0
|
||||
20250508,140100,610543050,29100,29150,29150,29100,11
|
||||
20250508,140000,610222850,29150,29150,29150,29150,0
|
||||
20250508,135900,610222850,29150,29150,29150,29150,0
|
||||
20250508,135800,610222850,29150,29100,29150,29100,201
|
||||
20250508,135700,604372700,29150,29150,29150,29150,0
|
||||
20250508,135600,604372700,29150,29150,29150,29150,11
|
||||
20250508,135500,604052050,29150,29150,29150,29150,2
|
||||
20250508,135400,603993750,29100,29100,29100,29100,8
|
||||
20250508,135300,603760950,29150,29150,29150,29150,0
|
||||
20250508,135200,603760950,29150,29150,29150,29150,0
|
||||
20250508,135100,603760950,29150,29100,29150,29100,11
|
||||
20250508,135000,603440750,29150,29150,29150,29150,0
|
||||
20250508,134900,603440750,29150,29200,29200,29150,96
|
||||
20250508,134800,600641050,29150,29150,29150,29150,0
|
||||
20250508,134700,600641050,29150,29150,29200,29150,256
|
||||
20250508,134600,593176650,29150,29150,29150,29150,0
|
||||
20250508,134500,593176650,29150,29150,29150,29150,0
|
||||
20250508,134400,593176650,29150,29100,29150,29100,261
|
||||
20250508,134300,585581450,29100,29100,29100,29100,150
|
||||
20250508,134200,581216450,29100,29100,29100,29100,210
|
||||
20250508,134100,575105450,29050,29050,29050,29050,0
|
||||
20250508,134000,575105450,29050,29100,29100,29050,49
|
||||
20250508,133900,573680000,29100,29100,29100,29100,250
|
||||
20250508,133800,566405000,29100,29100,29100,29100,0
|
||||
20250508,133700,566405000,29100,29100,29100,29100,67
|
||||
20250508,133600,564455300,29150,29150,29150,29150,0
|
||||
20250508,133500,564455300,29150,29150,29150,29150,0
|
||||
20250508,133400,564455300,29150,29100,29150,29100,33
|
||||
20250508,133300,563493800,29150,29150,29150,29150,0
|
||||
20250508,133200,563493800,29150,29100,29150,29100,46
|
||||
20250508,133100,562154050,29100,29100,29100,29100,0
|
||||
20250508,133000,562154050,29100,29100,29100,29100,8
|
||||
20250508,132900,561921250,29150,29150,29150,29150,4
|
||||
20250508,132800,561804650,29150,29150,29150,29150,30
|
||||
20250508,132700,560930150,29150,29150,29150,29150,18
|
||||
20250508,132600,560405450,29200,29150,29200,29150,1000
|
||||
20250508,132500,531207600,29150,29150,29150,29150,0
|
||||
20250508,132400,531207600,29150,29150,29150,29150,13
|
||||
20250508,132300,530828650,29100,29100,29100,29100,9
|
||||
20250508,132200,530566750,29100,29100,29100,29100,0
|
||||
20250508,132100,530566750,29100,29100,29100,29100,0
|
||||
20250508,132000,530566750,29100,29100,29100,29100,9
|
||||
20250508,131900,530304850,29150,29150,29150,29150,10
|
||||
20250508,131800,530013350,29150,29150,29150,29150,15
|
||||
20250508,131700,529576100,29100,29100,29100,29100,883
|
||||
20250508,131600,503880800,29050,29050,29050,29050,9
|
||||
20250508,131500,503619350,29100,29100,29100,29100,0
|
||||
20250508,131400,503619350,29100,29100,29100,29100,2
|
||||
20250508,131300,503561150,29050,29050,29050,29050,9
|
||||
20250508,131200,503299700,29100,29100,29100,29100,1
|
||||
20250508,131100,503270600,29050,29050,29050,29050,0
|
||||
20250508,131000,503270600,29050,29050,29050,29050,8
|
||||
20250508,130900,503038200,29100,29050,29100,29050,444
|
||||
20250508,130800,490134700,29050,29050,29050,29050,0
|
||||
20250508,130700,490134700,29050,29000,29050,29000,57
|
||||
20250508,130600,488481350,29000,29000,29000,29000,8
|
||||
20250508,130500,488249350,28950,28950,28950,28950,0
|
||||
20250508,130400,488249350,28950,28950,28950,28950,1
|
||||
20250508,130300,488220400,28950,29000,29000,28950,12
|
||||
20250508,130200,487872550,29050,29050,29050,29050,0
|
||||
20250508,130100,487872550,29050,29050,29050,29050,1
|
||||
20250508,130000,487843500,29050,29050,29050,29050,29
|
||||
20250508,125900,487001050,29100,29100,29100,29100,0
|
||||
20250508,125800,487001050,29100,29100,29100,29100,0
|
||||
20250508,125700,487001050,29100,28950,29100,28950,558
|
||||
20250508,125600,470839350,29050,29000,29050,29000,10
|
||||
20250508,125500,470549300,29050,29050,29050,29050,0
|
||||
20250508,125400,470549300,29050,29050,29050,29050,0
|
||||
20250508,125300,470549300,29050,29000,29050,29000,10
|
||||
20250508,125200,470259250,28950,28950,28950,28950,9
|
||||
20250508,125100,469998700,29050,29050,29050,29050,0
|
||||
20250508,125000,469998700,29050,29050,29050,29050,0
|
||||
20250508,124900,469998700,29050,29000,29050,29000,6
|
||||
20250508,124800,469824650,29000,29000,29000,29000,3
|
||||
20250508,124700,469737650,29100,29100,29100,29100,0
|
||||
20250508,124600,469737650,29100,29100,29100,29100,0
|
||||
20250508,124500,469737650,29100,29000,29100,28900,250
|
||||
20250508,124400,462512200,28950,29000,29000,28950,650
|
||||
20250508,124300,443674700,29100,29100,29100,29100,1
|
||||
20250508,124200,443645600,29050,29100,29100,29050,21
|
||||
20250508,124100,443035450,29050,29050,29050,29050,0
|
||||
20250508,124000,443035450,29050,29050,29050,29050,1
|
||||
20250508,123900,443006400,29050,29050,29050,29050,8
|
||||
20250508,123800,442774000,29050,29050,29050,29050,0
|
||||
20250508,123700,442774000,29050,29050,29050,29050,109
|
||||
20250508,123600,439607550,29050,29050,29050,29050,2
|
||||
20250508,123500,439549450,29000,29000,29000,29000,9
|
||||
20250508,123400,439288450,29050,29050,29050,29050,0
|
||||
20250508,123300,439288450,29050,29000,29050,29000,72
|
||||
20250508,123200,437200350,29000,29000,29000,29000,9
|
||||
20250508,123100,436939350,29050,29050,29050,29050,1
|
||||
20250508,123000,436910300,29050,29050,29050,29050,22
|
||||
20250508,122900,436271200,29000,29000,29000,29000,0
|
||||
20250508,122800,436271200,29000,29050,29050,29000,58
|
||||
20250508,122700,434586700,29050,29000,29050,29000,127
|
||||
20250508,122600,430897650,29000,29000,29000,29000,65
|
||||
20250508,122500,429012650,28950,28900,28950,28900,59
|
||||
20250508,122400,427307100,28850,28850,28850,28850,0
|
||||
20250508,122300,427307100,28850,28900,28900,28850,290
|
||||
20250508,122200,418929550,28900,28950,28950,28900,150
|
||||
20250508,122100,414593600,28950,28950,29000,28950,173
|
||||
20250508,122000,409582050,29000,29000,29000,29000,0
|
||||
20250508,121900,409582050,29000,29000,29000,29000,0
|
||||
20250508,121800,409582050,29000,29000,29000,29000,8
|
||||
20250508,121700,409350050,29050,29050,29050,29050,411
|
||||
20250508,121600,397410500,29050,29000,29050,29000,186
|
||||
20250508,121500,392015700,28950,28950,28950,28950,9
|
||||
20250508,121400,391755150,29000,29000,29000,29000,0
|
||||
20250508,121300,391755150,29000,29000,29000,29000,5
|
||||
20250508,121200,391610150,28950,28950,28950,28950,1
|
||||
20250508,121100,391581200,28950,28950,28950,28950,8
|
||||
20250508,121000,391349600,29000,29000,29000,29000,3
|
||||
20250508,120900,391262600,28900,28900,28900,28900,0
|
||||
20250508,120800,391262600,28900,28900,28900,28900,19
|
||||
20250508,120700,390713500,28900,28900,28900,28900,0
|
||||
20250508,120600,390713500,28900,28900,28900,28900,0
|
||||
20250508,120500,390713500,28900,28900,28900,28900,50
|
||||
20250508,120400,389268500,28900,28950,28950,28900,59
|
||||
20250508,120300,387562950,28950,28900,28950,28900,17
|
||||
20250508,120200,387071550,28950,28950,28950,28950,0
|
||||
20250508,120100,387071550,28950,28950,28950,28950,9
|
||||
20250508,120000,386811000,29000,28950,29000,28950,12
|
||||
20250508,115900,386463500,28950,28950,28950,28950,0
|
||||
20250508,115800,386463500,28950,28950,28950,28950,0
|
||||
20250508,115700,386463500,28950,28950,28950,28950,8
|
||||
20250508,115600,386231900,29000,28950,29000,28950,51
|
||||
20250508,115500,384753550,28950,28950,28950,28950,77
|
||||
20250508,115400,382524400,28950,28950,28950,28950,9
|
||||
20250508,115300,382263850,28950,28950,28950,28950,0
|
||||
20250508,115200,382263850,28950,28950,28950,28950,0
|
||||
20250508,115100,382263850,28950,28950,28950,28950,9
|
||||
20250508,115000,382003300,29000,28950,29000,28800,1524
|
||||
20250508,114900,338055750,29000,29000,29000,29000,1
|
||||
20250508,114800,338026750,28950,28950,28950,28950,0
|
||||
20250508,114700,338026750,28950,29000,29000,28950,13
|
||||
20250508,114600,337650150,28950,28950,28950,28950,0
|
||||
20250508,114500,337650150,28950,28950,28950,28950,9
|
||||
20250508,114400,337389600,28950,28950,28950,28950,0
|
||||
20250508,114300,337389600,28950,28950,28950,28950,0
|
||||
20250508,114200,337389600,28950,28950,28950,28950,492
|
||||
20250508,114100,323146200,28950,28950,28950,28950,0
|
||||
20250508,114000,323146200,28950,28950,28950,28950,100
|
||||
20250508,113900,320251200,29000,28900,29000,28900,213
|
||||
20250508,113800,314094200,28950,28900,28950,28900,309
|
||||
20250508,113700,305150200,28850,28850,28850,28850,9
|
||||
20250508,113600,304890550,28900,28900,28900,28900,195
|
||||
20250508,113500,299255050,28900,28850,28900,28850,643
|
||||
20250508,113400,280678750,28800,28800,28800,28800,0
|
||||
20250508,113300,280678750,28800,28850,28850,28800,174
|
||||
20250508,113200,275659300,28800,28800,28800,28800,0
|
||||
20250508,113100,275659300,28800,28800,28800,28800,0
|
||||
20250508,113000,275659300,28800,28800,28800,28800,9
|
||||
20250508,112900,275400100,28850,28850,28850,28850,0
|
||||
20250508,112800,275400100,28850,28850,28850,28850,1
|
||||
20250508,112700,275371250,28850,28800,28850,28800,54
|
||||
20250508,112600,273815000,28800,28800,28800,28800,12
|
||||
20250508,112500,273469400,28750,28750,28750,28750,620
|
||||
20250508,112400,255644400,28750,28800,28800,28750,120
|
||||
20250508,112300,252193050,28800,28850,28850,28800,9
|
||||
20250508,112200,251933800,28800,28800,28800,28800,0
|
||||
20250508,112100,251933800,28800,28800,28800,28800,0
|
||||
20250508,112000,251933800,28800,28800,28800,28800,0
|
||||
20250508,111900,251933800,28800,28800,28800,28800,0
|
||||
20250508,111800,251933800,28800,28800,28800,28800,0
|
||||
20250508,111700,251933800,28800,28750,28800,28750,107
|
||||
20250508,111600,248857300,28750,28750,28750,28750,8
|
||||
20250508,111500,248627300,28750,28750,28750,28750,131
|
||||
20250508,111400,244861050,28750,28750,28750,28750,0
|
||||
20250508,111300,244861050,28750,28750,28750,28750,9
|
||||
20250508,111200,244602300,28800,28800,28800,28800,0
|
||||
20250508,111100,244602300,28800,28800,28800,28800,0
|
||||
20250508,111000,244602300,28800,28800,28800,28800,113
|
||||
20250508,110900,241347900,28800,28800,28800,28800,9
|
||||
20250508,110800,241088700,28800,28800,28800,28800,0
|
||||
20250508,110700,241088700,28800,28800,28800,28800,0
|
||||
20250508,110600,241088700,28800,28800,28800,28800,9
|
||||
20250508,110500,240829500,28850,28850,28850,28850,0
|
||||
20250508,110400,240829500,28850,28850,28850,28850,169
|
||||
20250508,110300,235953850,28900,28900,28900,28900,87
|
||||
20250508,110200,233439550,28900,28900,28900,28900,0
|
||||
20250508,110100,233439550,28900,28950,28950,28900,85
|
||||
20250508,110000,230982000,28900,28800,28900,28800,613
|
||||
20250508,105900,213304200,28750,28750,28750,28750,10
|
||||
20250508,105800,213016700,28800,28800,28800,28800,33
|
||||
20250508,105700,212066300,28850,28850,28850,28850,0
|
||||
20250508,105600,212066300,28850,28850,28850,28850,0
|
||||
20250508,105500,212066300,28850,28850,28850,28850,61
|
||||
20250508,105400,210306450,28800,28800,28800,28800,0
|
||||
20250508,105300,210306450,28800,28800,28800,28800,7
|
||||
20250508,105200,210104850,28800,28800,28800,28800,2
|
||||
20250508,105100,210047250,28850,28850,28850,28850,0
|
||||
20250508,105000,210047250,28850,28800,28850,28800,60
|
||||
20250508,104900,208317750,28750,28800,28800,28750,13
|
||||
20250508,104800,207943800,28800,28800,28800,28800,8
|
||||
20250508,104700,207713400,28900,28800,28900,28750,54
|
||||
20250508,104600,206158100,28700,28600,28700,28600,748
|
||||
20250508,104500,184720350,28550,28600,28600,28550,39
|
||||
20250508,104400,183605400,28600,28650,28650,28600,49
|
||||
20250508,104300,182203850,28650,28650,28650,28650,36
|
||||
20250508,104200,181172450,28600,28600,28600,28600,16
|
||||
20250508,104100,180714850,28650,28650,28650,28650,3
|
||||
20250508,104000,180628900,28650,28650,28650,28650,5
|
||||
20250508,103900,180485650,28650,28550,28650,28550,6
|
||||
20250508,103800,180314200,28550,28550,28550,28550,368
|
||||
20250508,103700,169807800,28500,28500,28500,28500,0
|
||||
20250508,103600,169807800,28500,28500,28500,28500,0
|
||||
20250508,103500,169807800,28500,28500,28550,28500,62
|
||||
20250508,103400,168038150,28550,28550,28550,28550,2
|
||||
20250508,103300,167981050,28550,28550,28550,28550,0
|
||||
20250508,103200,167981050,28550,28450,28550,28450,1494
|
||||
20250508,103100,125375750,28450,28450,28450,28450,56
|
||||
20250508,103000,123782550,28450,28450,28450,28450,31
|
||||
20250508,102900,122900600,28400,28400,28400,28400,0
|
||||
20250508,102800,122900600,28400,28400,28400,28400,9
|
||||
20250508,102700,122645000,28400,28400,28400,28400,0
|
||||
20250508,102600,122645000,28400,28400,28400,28400,0
|
||||
20250508,102500,122645000,28400,28400,28400,28400,9
|
||||
20250508,102400,122389400,28450,28450,28450,28450,0
|
||||
20250508,102300,122389400,28450,28450,28450,28450,3
|
||||
20250508,102200,122304050,28400,28400,28400,28400,0
|
||||
20250508,102100,122304050,28400,28400,28400,28400,8
|
||||
20250508,102000,122076850,28450,28450,28450,28450,67
|
||||
20250508,101900,120170700,28350,28450,28450,28350,3
|
||||
20250508,101800,120085450,28400,28400,28400,28400,8
|
||||
20250508,101700,119858250,28400,28400,28400,28400,0
|
||||
20250508,101600,119858250,28400,28400,28400,28400,0
|
||||
20250508,101500,119858250,28400,28400,28400,28400,9
|
||||
20250508,101400,119602650,28400,28400,28400,28400,0
|
||||
20250508,101300,119602650,28400,28400,28400,28400,0
|
||||
20250508,101200,119602650,28400,28400,28400,28400,0
|
||||
20250508,101100,119602650,28400,28400,28400,28400,8
|
||||
20250508,101000,119375450,28450,28450,28450,28450,0
|
||||
20250508,100900,119375450,28450,28400,28450,28400,15
|
||||
20250508,100800,118949100,28300,28300,28300,28300,0
|
||||
20250508,100700,118949100,28300,28300,28300,28300,0
|
||||
20250508,100600,118949100,28300,28300,28300,28300,0
|
||||
20250508,100500,118949100,28300,28300,28300,28300,0
|
||||
20250508,100400,118949100,28300,28400,28400,28300,210
|
||||
20250508,100300,113004500,28250,28250,28250,28250,0
|
||||
20250508,100200,113004500,28250,28350,28350,28250,532
|
||||
20250508,100100,97966850,28350,28350,28350,28350,9
|
||||
20250508,100000,97711700,28400,28400,28400,28400,0
|
||||
20250508,095900,97711700,28400,28400,28400,28400,0
|
||||
20250508,095800,97711700,28400,28400,28400,28400,25
|
||||
20250508,095700,97001700,28300,28300,28300,28300,0
|
||||
20250508,095600,97001700,28300,28300,28300,28300,0
|
||||
20250508,095500,97001700,28300,28300,28300,28250,491
|
||||
20250508,095400,83129850,28450,28450,28450,28450,1
|
||||
20250508,095300,83101400,28450,28450,28450,28450,20
|
||||
20250508,095200,82532400,28450,28450,28450,28450,0
|
||||
20250508,095100,82532400,28450,28450,28450,28450,0
|
||||
20250508,095000,82532400,28450,28500,28500,28450,233
|
||||
20250508,094900,75903500,28500,28450,28500,28450,3
|
||||
20250508,094800,75818100,28500,28500,28500,28500,2
|
||||
20250508,094700,75761100,28450,28450,28450,28450,15
|
||||
20250508,094600,75334350,28550,28550,28550,28550,0
|
||||
20250508,094500,75334350,28550,28500,28550,28500,14
|
||||
20250508,094400,74935250,28500,28450,28500,28350,138
|
||||
20250508,094300,71009250,28550,28550,28550,28550,1
|
||||
20250508,094200,70980700,28550,28550,28550,28550,0
|
||||
20250508,094100,70980700,28550,28500,28550,28500,7
|
||||
20250508,094000,70781150,28500,28450,28500,28450,11
|
||||
20250508,093900,70468100,28500,28500,28500,28500,0
|
||||
20250508,093800,70468100,28500,28500,28500,28500,2
|
||||
20250508,093700,70411100,28450,28450,28450,28450,63
|
||||
20250508,093600,68618750,28450,28550,28550,28450,114
|
||||
20250508,093500,65374450,28650,28650,28650,28650,0
|
||||
20250508,093400,65374450,28650,28650,28650,28650,0
|
||||
20250508,093300,65374450,28650,28650,28650,28650,0
|
||||
20250508,093200,65374450,28650,28650,28650,28650,0
|
||||
20250508,093100,65374450,28650,28600,28650,28600,8
|
||||
20250508,093000,65145600,28600,28600,28650,28600,12
|
||||
20250508,092900,64802350,28450,28450,28450,28450,13
|
||||
20250508,092800,64432500,28650,28650,28650,28650,0
|
||||
20250508,092700,64432500,28650,28650,28650,28650,0
|
||||
20250508,092600,64432500,28650,28600,28650,28600,16
|
||||
20250508,092500,63974700,28600,28550,28600,28550,154
|
||||
20250508,092400,59571900,28600,28600,28600,28600,0
|
||||
20250508,092300,59571900,28600,28600,28600,28600,0
|
||||
20250508,092200,59571900,28600,28450,28600,28250,965
|
||||
20250508,092100,32273550,28500,28500,28500,28500,3
|
||||
20250508,092000,32188050,28500,28550,28650,28500,45
|
||||
20250508,091900,30904350,28650,28600,28650,28600,14
|
||||
20250508,091800,30503800,28600,28600,28600,28600,0
|
||||
20250508,091700,30503800,28600,28600,28600,28600,0
|
||||
20250508,091600,30503800,28600,28600,28600,28600,3
|
||||
20250508,091500,30418000,28450,28600,28650,28450,47
|
||||
20250508,091400,29074600,28500,28600,28600,28500,811
|
||||
20250508,091300,5959950,28600,28600,28600,28600,0
|
||||
20250508,091200,5959950,28600,28600,28600,28600,0
|
||||
20250508,091100,5959950,28600,28600,28600,28600,0
|
||||
20250508,091000,5959950,28600,28600,28600,28600,23
|
||||
20250508,090900,5302150,28600,28600,28650,28600,15
|
||||
20250508,090800,4872900,28600,28600,28650,28500,10
|
||||
20250508,090700,4587150,28550,28500,28650,28500,109
|
||||
20250508,090600,1475150,28450,28650,28650,28450,26
|
||||
20250508,090500,735250,28500,28500,28500,28500,1
|
||||
20250508,090400,706750,28400,28350,28450,28350,3
|
||||
20250508,090300,621550,28300,28300,28300,28300,0
|
||||
20250508,090200,621550,28300,28300,28300,28300,0
|
||||
20250508,090100,621550,28300,28250,28300,28250,19
|
||||
20250508,090000,84750,28250,28250,28250,28250,3
|
||||
|
Reference in New Issue
Block a user