Update 2025-05-08 2733 candle_min
This commit is contained in:
642
079940/min/candle-20250508.csv
Normal file
642
079940/min/candle-20250508.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194000,508304175,21750,21750,21750,21750,225
|
||||
20250508,193900,508304175,21750,21750,21750,21750,0
|
||||
20250508,193800,508304175,21750,21750,21750,21750,0
|
||||
20250508,193700,508304175,21750,21750,21750,21750,0
|
||||
20250508,193600,508304175,21750,21750,21750,21750,0
|
||||
20250508,193500,508304175,21750,21750,21750,21750,0
|
||||
20250508,193400,508304175,21750,21750,21750,21750,0
|
||||
20250508,193300,508304175,21750,21750,21750,21750,0
|
||||
20250508,193200,508304175,21750,21750,21750,21750,0
|
||||
20250508,193100,508304175,21750,21750,21750,21750,0
|
||||
20250508,193000,508304175,21750,21750,21750,21750,0
|
||||
20250508,192900,508304175,21750,21750,21750,21750,0
|
||||
20250508,192800,508304175,21750,21750,21750,21750,0
|
||||
20250508,192700,508304175,21750,21750,21750,21750,0
|
||||
20250508,192600,508304175,21750,21750,21750,21750,0
|
||||
20250508,192500,508304175,21750,21750,21750,21750,0
|
||||
20250508,192400,508304175,21750,21750,21750,21750,0
|
||||
20250508,192300,508304175,21750,21750,21750,21750,0
|
||||
20250508,192200,508304175,21750,21750,21750,21750,0
|
||||
20250508,192100,508304175,21750,21750,21750,21750,0
|
||||
20250508,192000,508304175,21750,21750,21750,21750,0
|
||||
20250508,191900,508304175,21750,21750,21750,21750,0
|
||||
20250508,191800,508304175,21750,21750,21750,21750,0
|
||||
20250508,191700,508304175,21750,21750,21750,21750,0
|
||||
20250508,191600,508304175,21750,21750,21750,21750,0
|
||||
20250508,191500,508304175,21750,21750,21750,21750,0
|
||||
20250508,191400,508304175,21750,21750,21750,21750,0
|
||||
20250508,191300,508304175,21750,21750,21750,21750,0
|
||||
20250508,191200,508304175,21750,21750,21750,21750,0
|
||||
20250508,191100,508304175,21750,21750,21750,21750,0
|
||||
20250508,191000,508304175,21750,21750,21750,21750,225
|
||||
20250508,190900,508304175,21750,21750,21750,21750,0
|
||||
20250508,190800,508304175,21750,21750,21750,21750,0
|
||||
20250508,190700,508304175,21750,21750,21750,21750,0
|
||||
20250508,190600,508304175,21750,21750,21750,21750,0
|
||||
20250508,190500,508304175,21750,21750,21750,21750,0
|
||||
20250508,190400,508304175,21750,21750,21750,21750,0
|
||||
20250508,190300,508304175,21750,21750,21750,21750,0
|
||||
20250508,190200,508304175,21750,21750,21750,21750,0
|
||||
20250508,190100,508304175,21750,21750,21750,21750,0
|
||||
20250508,190000,508304175,21750,21750,21750,21750,0
|
||||
20250508,185900,508304175,21750,21750,21750,21750,0
|
||||
20250508,185800,508304175,21750,21750,21750,21750,0
|
||||
20250508,185700,508304175,21750,21750,21750,21750,0
|
||||
20250508,185600,508304175,21750,21750,21750,21750,0
|
||||
20250508,185500,508304175,21750,21750,21750,21750,0
|
||||
20250508,185400,508304175,21750,21750,21750,21750,0
|
||||
20250508,185300,508304175,21750,21750,21750,21750,0
|
||||
20250508,185200,508304175,21750,21750,21750,21750,0
|
||||
20250508,185100,508304175,21750,21750,21750,21750,0
|
||||
20250508,185000,508304175,21750,21750,21750,21750,0
|
||||
20250508,184900,508304175,21750,21750,21750,21750,0
|
||||
20250508,184800,508304175,21750,21750,21750,21750,0
|
||||
20250508,184700,508304175,21750,21750,21750,21750,0
|
||||
20250508,184600,508304175,21750,21750,21750,21750,0
|
||||
20250508,184500,508304175,21750,21750,21750,21750,0
|
||||
20250508,184400,508304175,21750,21750,21750,21750,0
|
||||
20250508,184300,508304175,21750,21750,21750,21750,0
|
||||
20250508,184200,508304175,21750,21750,21750,21750,0
|
||||
20250508,184100,508304175,21750,21750,21750,21750,0
|
||||
20250508,184000,508304175,21750,21750,21750,21750,225
|
||||
20250508,183900,508304175,21750,21750,21750,21750,0
|
||||
20250508,183800,508304175,21750,21750,21750,21750,0
|
||||
20250508,183700,508304175,21750,21750,21750,21750,0
|
||||
20250508,183600,508304175,21750,21750,21750,21750,0
|
||||
20250508,183500,508304175,21750,21750,21750,21750,0
|
||||
20250508,183400,508304175,21750,21750,21750,21750,0
|
||||
20250508,183300,508304175,21750,21750,21750,21750,0
|
||||
20250508,183200,508304175,21750,21750,21750,21750,0
|
||||
20250508,183100,508304175,21750,21750,21750,21750,0
|
||||
20250508,183000,508304175,21750,21750,21750,21750,0
|
||||
20250508,182900,508304175,21750,21750,21750,21750,0
|
||||
20250508,182800,508304175,21750,21750,21750,21750,0
|
||||
20250508,182700,508304175,21750,21750,21750,21750,0
|
||||
20250508,182600,508304175,21750,21750,21750,21750,0
|
||||
20250508,182500,508304175,21750,21750,21750,21750,0
|
||||
20250508,182400,508304175,21750,21750,21750,21750,0
|
||||
20250508,182300,508304175,21750,21750,21750,21750,0
|
||||
20250508,182200,508304175,21750,21750,21750,21750,0
|
||||
20250508,182100,508304175,21750,21750,21750,21750,0
|
||||
20250508,182000,508304175,21750,21750,21750,21750,0
|
||||
20250508,181900,508304175,21750,21750,21750,21750,0
|
||||
20250508,181800,508304175,21750,21750,21750,21750,0
|
||||
20250508,181700,508304175,21750,21750,21750,21750,0
|
||||
20250508,181600,508304175,21750,21750,21750,21750,0
|
||||
20250508,181500,508304175,21750,21750,21750,21750,0
|
||||
20250508,181400,508304175,21750,21750,21750,21750,0
|
||||
20250508,181300,508304175,21750,21750,21750,21750,0
|
||||
20250508,181200,508304175,21750,21750,21750,21750,0
|
||||
20250508,181100,508304175,21750,21750,21750,21750,0
|
||||
20250508,181000,508304175,21750,21750,21750,21750,225
|
||||
20250508,180900,508304175,21750,21750,21750,21750,0
|
||||
20250508,180800,508304175,21750,21750,21750,21750,0
|
||||
20250508,180700,508304175,21750,21750,21750,21750,0
|
||||
20250508,180600,508304175,21750,21750,21750,21750,0
|
||||
20250508,180500,508304175,21750,21750,21750,21750,0
|
||||
20250508,180400,508304175,21750,21750,21750,21750,0
|
||||
20250508,180300,508304175,21750,21750,21750,21750,0
|
||||
20250508,180200,508304175,21750,21750,21750,21750,0
|
||||
20250508,180100,508304175,21750,21750,21750,21750,0
|
||||
20250508,180000,508304175,21750,21750,21750,21750,0
|
||||
20250508,175900,508304175,21750,21750,21750,21750,0
|
||||
20250508,175800,508304175,21750,21750,21750,21750,0
|
||||
20250508,175700,508304175,21750,21750,21750,21750,0
|
||||
20250508,175600,508304175,21750,21750,21750,21750,0
|
||||
20250508,175500,508304175,21750,21750,21750,21750,0
|
||||
20250508,175400,508304175,21750,21750,21750,21750,0
|
||||
20250508,175300,508304175,21750,21750,21750,21750,0
|
||||
20250508,175200,508304175,21750,21750,21750,21750,0
|
||||
20250508,175100,508304175,21750,21750,21750,21750,0
|
||||
20250508,175000,508304175,21750,21750,21750,21750,0
|
||||
20250508,174900,508304175,21750,21750,21750,21750,0
|
||||
20250508,174800,508304175,21750,21750,21750,21750,0
|
||||
20250508,174700,508304175,21750,21750,21750,21750,0
|
||||
20250508,174600,508304175,21750,21750,21750,21750,0
|
||||
20250508,174500,508304175,21750,21750,21750,21750,0
|
||||
20250508,174400,508304175,21750,21750,21750,21750,0
|
||||
20250508,174300,508304175,21750,21750,21750,21750,0
|
||||
20250508,174200,508304175,21750,21750,21750,21750,0
|
||||
20250508,174100,508304175,21750,21750,21750,21750,0
|
||||
20250508,174000,508304175,21750,21750,21750,21750,225
|
||||
20250508,173900,508304175,21750,21750,21750,21750,0
|
||||
20250508,173800,508304175,21750,21750,21750,21750,0
|
||||
20250508,173700,508304175,21750,21750,21750,21750,0
|
||||
20250508,173600,508304175,21750,21750,21750,21750,0
|
||||
20250508,173500,508304175,21750,21750,21750,21750,0
|
||||
20250508,173400,508304175,21750,21750,21750,21750,0
|
||||
20250508,173300,508304175,21750,21750,21750,21750,0
|
||||
20250508,173200,508304175,21750,21750,21750,21750,0
|
||||
20250508,173100,508304175,21750,21750,21750,21750,0
|
||||
20250508,173000,508304175,21750,21750,21750,21750,0
|
||||
20250508,172900,508304175,21750,21750,21750,21750,0
|
||||
20250508,172800,508304175,21750,21750,21750,21750,0
|
||||
20250508,172700,508304175,21750,21750,21750,21750,0
|
||||
20250508,172600,508304175,21750,21750,21750,21750,0
|
||||
20250508,172500,508304175,21750,21750,21750,21750,0
|
||||
20250508,172400,508304175,21750,21750,21750,21750,0
|
||||
20250508,172300,508304175,21750,21750,21750,21750,0
|
||||
20250508,172200,508304175,21750,21750,21750,21750,0
|
||||
20250508,172100,508304175,21750,21750,21750,21750,0
|
||||
20250508,172000,508304175,21750,21750,21750,21750,0
|
||||
20250508,171900,508304175,21750,21750,21750,21750,0
|
||||
20250508,171800,508304175,21750,21750,21750,21750,0
|
||||
20250508,171700,508304175,21750,21750,21750,21750,0
|
||||
20250508,171600,508304175,21750,21750,21750,21750,0
|
||||
20250508,171500,508304175,21750,21750,21750,21750,0
|
||||
20250508,171400,508304175,21750,21750,21750,21750,0
|
||||
20250508,171300,508304175,21750,21750,21750,21750,0
|
||||
20250508,171200,508304175,21750,21750,21750,21750,0
|
||||
20250508,171100,508304175,21750,21750,21750,21750,0
|
||||
20250508,171000,508304175,21750,21750,21750,21750,225
|
||||
20250508,170900,508304175,21750,21750,21750,21750,0
|
||||
20250508,170800,508304175,21750,21750,21750,21750,0
|
||||
20250508,170700,508304175,21750,21750,21750,21750,0
|
||||
20250508,170600,508304175,21750,21750,21750,21750,0
|
||||
20250508,170500,508304175,21750,21750,21750,21750,0
|
||||
20250508,170400,508304175,21750,21750,21750,21750,0
|
||||
20250508,170300,508304175,21750,21750,21750,21750,0
|
||||
20250508,170200,508304175,21750,21750,21750,21750,0
|
||||
20250508,170100,508304175,21750,21750,21750,21750,0
|
||||
20250508,170000,508304175,21750,21750,21750,21750,0
|
||||
20250508,165900,508304175,21750,21750,21750,21750,0
|
||||
20250508,165800,508304175,21750,21750,21750,21750,0
|
||||
20250508,165700,508304175,21750,21750,21750,21750,0
|
||||
20250508,165600,508304175,21750,21750,21750,21750,0
|
||||
20250508,165500,508304175,21750,21750,21750,21750,0
|
||||
20250508,165400,508304175,21750,21750,21750,21750,0
|
||||
20250508,165300,508304175,21750,21750,21750,21750,0
|
||||
20250508,165200,508304175,21750,21750,21750,21750,0
|
||||
20250508,165100,508304175,21750,21750,21750,21750,0
|
||||
20250508,165000,508304175,21750,21750,21750,21750,0
|
||||
20250508,164900,508304175,21750,21750,21750,21750,0
|
||||
20250508,164800,508304175,21750,21750,21750,21750,0
|
||||
20250508,164700,508304175,21750,21750,21750,21750,0
|
||||
20250508,164600,508304175,21750,21750,21750,21750,0
|
||||
20250508,164500,508304175,21750,21750,21750,21750,0
|
||||
20250508,164400,508304175,21750,21750,21750,21750,0
|
||||
20250508,164300,508304175,21750,21750,21750,21750,0
|
||||
20250508,164200,508304175,21750,21750,21750,21750,0
|
||||
20250508,164100,508304175,21750,21750,21750,21750,0
|
||||
20250508,164000,508304175,21750,21750,21750,21750,225
|
||||
20250508,163900,508304175,21750,21750,21750,21750,0
|
||||
20250508,163800,508304175,21750,21750,21750,21750,0
|
||||
20250508,163700,508304175,21750,21750,21750,21750,0
|
||||
20250508,163600,508304175,21750,21750,21750,21750,0
|
||||
20250508,163500,508304175,21750,21750,21750,21750,0
|
||||
20250508,163400,508304175,21750,21750,21750,21750,0
|
||||
20250508,163300,508304175,21750,21750,21750,21750,0
|
||||
20250508,163200,508304175,21750,21750,21750,21750,0
|
||||
20250508,163100,508304175,21750,21750,21750,21750,0
|
||||
20250508,163000,508304175,21750,21750,21750,21750,0
|
||||
20250508,162900,508304175,21750,21750,21750,21750,0
|
||||
20250508,162800,508304175,21750,21750,21750,21750,0
|
||||
20250508,162700,508304175,21750,21750,21750,21750,0
|
||||
20250508,162600,508304175,21750,21750,21750,21750,0
|
||||
20250508,162500,508304175,21750,21750,21750,21750,0
|
||||
20250508,162400,508304175,21750,21750,21750,21750,0
|
||||
20250508,162300,508304175,21750,21750,21750,21750,0
|
||||
20250508,162200,508304175,21750,21750,21750,21750,0
|
||||
20250508,162100,508304175,21750,21750,21750,21750,0
|
||||
20250508,162000,508304175,21750,21750,21750,21750,0
|
||||
20250508,161900,508304175,21750,21750,21750,21750,0
|
||||
20250508,161800,508304175,21750,21750,21750,21750,0
|
||||
20250508,161700,508304175,21750,21750,21750,21750,0
|
||||
20250508,161600,508304175,21750,21750,21750,21750,0
|
||||
20250508,161500,508304175,21750,21750,21750,21750,0
|
||||
20250508,161400,508304175,21750,21750,21750,21750,0
|
||||
20250508,161300,508304175,21750,21750,21750,21750,0
|
||||
20250508,161200,508304175,21750,21750,21750,21750,0
|
||||
20250508,161100,508304175,21750,21750,21750,21750,0
|
||||
20250508,161000,508304175,21750,21750,21750,21750,225
|
||||
20250508,160900,508304175,21750,21750,21750,21750,0
|
||||
20250508,160800,508304175,21750,21750,21750,21750,0
|
||||
20250508,160700,508304175,21750,21750,21750,21750,0
|
||||
20250508,160600,508304175,21750,21750,21750,21750,0
|
||||
20250508,160500,508304175,21750,21750,21750,21750,0
|
||||
20250508,160400,508304175,21750,21750,21750,21750,0
|
||||
20250508,160300,508304175,21750,21750,21750,21750,0
|
||||
20250508,160200,508304175,21750,21750,21750,21750,0
|
||||
20250508,160100,508304175,21750,21750,21750,21750,0
|
||||
20250508,160000,508304175,21750,21750,21750,21750,0
|
||||
20250508,155900,508304175,21750,21750,21750,21750,0
|
||||
20250508,155800,508304175,21750,21750,21750,21750,0
|
||||
20250508,155700,508304175,21750,21750,21750,21750,0
|
||||
20250508,155600,508304175,21750,21750,21750,21750,0
|
||||
20250508,155500,508304175,21750,21750,21750,21750,0
|
||||
20250508,155400,508304175,21750,21750,21750,21750,0
|
||||
20250508,155300,508304175,21750,21750,21750,21750,0
|
||||
20250508,155200,508304175,21750,21750,21750,21750,0
|
||||
20250508,155100,508304175,21750,21750,21750,21750,0
|
||||
20250508,155000,508304175,21750,21750,21750,21750,0
|
||||
20250508,154900,508304175,21750,21750,21750,21750,0
|
||||
20250508,154800,508304175,21750,21750,21750,21750,0
|
||||
20250508,154700,508304175,21750,21750,21750,21750,0
|
||||
20250508,154600,508304175,21750,21750,21750,21750,0
|
||||
20250508,154500,508304175,21750,21750,21750,21750,0
|
||||
20250508,154400,508304175,21750,21750,21750,21750,0
|
||||
20250508,154300,508304175,21750,21750,21750,21750,0
|
||||
20250508,154200,508304175,21750,21750,21750,21750,0
|
||||
20250508,154100,508304175,21750,21750,21750,21750,0
|
||||
20250508,154000,508304175,21750,21750,21750,21750,225
|
||||
20250508,153900,508304175,21750,21750,21750,21750,0
|
||||
20250508,153800,508304175,21750,21750,21750,21750,0
|
||||
20250508,153700,508304175,21750,21750,21750,21750,0
|
||||
20250508,153600,508304175,21750,21750,21750,21750,0
|
||||
20250508,153500,508304175,21750,21750,21750,21750,0
|
||||
20250508,153400,508304175,21750,21750,21750,21750,0
|
||||
20250508,153300,508304175,21750,21750,21750,21750,0
|
||||
20250508,153200,508304175,21750,21750,21750,21750,0
|
||||
20250508,153100,508304175,21750,21750,21750,21750,0
|
||||
20250508,153000,508304175,21750,21750,21750,21750,225
|
||||
20250508,152900,503410425,21600,21600,21600,21600,0
|
||||
20250508,152800,503410425,21600,21600,21600,21600,0
|
||||
20250508,152700,503410425,21600,21600,21600,21600,0
|
||||
20250508,152600,503410425,21600,21600,21600,21600,0
|
||||
20250508,152500,503410425,21600,21600,21600,21600,0
|
||||
20250508,152400,503410425,21600,21600,21600,21600,0
|
||||
20250508,152300,503410425,21600,21600,21600,21600,0
|
||||
20250508,152200,503410425,21600,21600,21600,21600,0
|
||||
20250508,152100,503410425,21600,21600,21600,21600,0
|
||||
20250508,152000,503410425,21600,21600,21600,21600,0
|
||||
20250508,151900,503410425,21600,21600,21600,21600,1
|
||||
20250508,151800,503388825,21600,21600,21600,21600,1
|
||||
20250508,151700,503367225,21550,21550,21550,21550,0
|
||||
20250508,151600,503367225,21550,21550,21550,21550,0
|
||||
20250508,151500,503367225,21550,21550,21550,21550,0
|
||||
20250508,151400,503367225,21550,21550,21550,21550,0
|
||||
20250508,151300,503367225,21550,21550,21550,21550,1053
|
||||
20250508,151200,480675075,21600,21600,21600,21600,16
|
||||
20250508,151100,480329475,21600,21600,21600,21600,0
|
||||
20250508,151000,480329475,21600,21600,21600,21600,0
|
||||
20250508,150900,480329475,21600,21600,21600,21600,0
|
||||
20250508,150800,480329475,21600,21600,21600,21600,0
|
||||
20250508,150700,480329475,21600,21600,21600,21600,6
|
||||
20250508,150600,480199875,21600,21600,21600,21600,0
|
||||
20250508,150500,480199875,21600,21600,21600,21600,0
|
||||
20250508,150400,480199875,21600,21600,21600,21600,0
|
||||
20250508,150300,480199875,21600,21600,21600,21600,0
|
||||
20250508,150200,480199875,21600,21600,21600,21600,0
|
||||
20250508,150100,480199875,21600,21600,21600,21600,0
|
||||
20250508,150000,480199875,21600,21600,21600,21600,0
|
||||
20250508,145900,480199875,21600,21600,21600,21600,0
|
||||
20250508,145800,480199875,21600,21600,21600,21600,0
|
||||
20250508,145700,480199875,21600,21600,21600,21600,0
|
||||
20250508,145600,480199875,21600,21600,21600,21600,0
|
||||
20250508,145500,480199875,21600,21600,21600,21600,0
|
||||
20250508,145400,480199875,21600,21600,21600,21600,0
|
||||
20250508,145300,480199875,21600,21600,21600,21600,0
|
||||
20250508,145200,480199875,21600,21600,21600,21600,0
|
||||
20250508,145100,480199875,21600,21600,21600,21600,0
|
||||
20250508,145000,480199875,21600,21600,21600,21600,200
|
||||
20250508,144900,475879875,21650,21650,21650,21650,4
|
||||
20250508,144800,475793275,21650,21650,21650,21650,0
|
||||
20250508,144700,475793275,21650,21650,21650,21650,0
|
||||
20250508,144600,475793275,21650,21600,21650,21600,101
|
||||
20250508,144500,473611625,21650,21750,21750,21650,62
|
||||
20250508,144400,472269225,21700,21700,21700,21700,114
|
||||
20250508,144300,469795425,21650,21650,21650,21650,35
|
||||
20250508,144200,469037675,21650,21650,21650,21650,51
|
||||
20250508,144100,467933525,21650,21650,21650,21650,0
|
||||
20250508,144000,467933525,21650,21650,21650,21650,119
|
||||
20250508,143900,465357175,21650,21700,21700,21650,164
|
||||
20250508,143800,461801575,21650,21650,21650,21650,0
|
||||
20250508,143700,461801575,21650,21650,21650,21650,0
|
||||
20250508,143600,461801575,21650,21650,21650,21650,0
|
||||
20250508,143500,461801575,21650,21650,21650,21650,26
|
||||
20250508,143400,461238675,21650,21650,21650,21650,19
|
||||
20250508,143300,460827325,21650,21650,21650,21650,31
|
||||
20250508,143200,460156175,21650,21650,21650,21650,27
|
||||
20250508,143100,459571625,21750,21600,21750,21600,126
|
||||
20250508,143000,456836325,21750,21650,21750,21650,200
|
||||
20250508,142900,452498525,21700,21600,21700,21550,142
|
||||
20250508,142800,449419825,21700,21600,21700,21550,129
|
||||
20250508,142700,446628875,21550,21550,21550,21550,29
|
||||
20250508,142600,446003925,21650,21550,21650,21550,107
|
||||
20250508,142500,443693125,21600,21600,21600,21550,29
|
||||
20250508,142400,443067125,21600,21600,21600,21600,23
|
||||
20250508,142300,442570325,21600,21600,21600,21600,30
|
||||
20250508,142200,441922325,21650,21600,21650,21600,22
|
||||
20250508,142100,441447025,21650,21600,21650,21600,31
|
||||
20250508,142000,440777225,21700,21650,21700,21650,22
|
||||
20250508,141900,440300075,21650,21500,21650,21500,271
|
||||
20250508,141800,434443125,21550,21550,21550,21500,57
|
||||
20250508,141700,433216225,21600,21600,21600,21550,42
|
||||
20250508,141600,432310625,21550,21550,21550,21550,18
|
||||
20250508,141500,431922725,21550,21550,21550,21550,26
|
||||
20250508,141400,431362425,21550,21550,21550,21550,43
|
||||
20250508,141300,430435775,21550,21550,21550,21550,26
|
||||
20250508,141200,429875475,21600,21550,21600,21550,110
|
||||
20250508,141100,427500725,21550,21550,21550,21550,28
|
||||
20250508,141000,426897325,21600,21600,21600,21600,8
|
||||
20250508,140900,426724525,21550,21550,21550,21550,27
|
||||
20250508,140800,426142675,21600,21500,21600,21500,155
|
||||
20250508,140700,422802625,21500,21500,21500,21500,27
|
||||
20250508,140600,422222125,21550,21550,21550,21550,19
|
||||
20250508,140500,421812675,21550,21550,21550,21550,36
|
||||
20250508,140400,421036875,21550,21550,21550,21550,18
|
||||
20250508,140300,420648975,21550,21550,21550,21550,31
|
||||
20250508,140200,419980925,21550,21550,21550,21550,29
|
||||
20250508,140100,419355975,21550,21550,21550,21550,17
|
||||
20250508,140000,418989625,21550,21550,21550,21550,30
|
||||
20250508,135900,418343125,21550,21550,21550,21550,1
|
||||
20250508,135800,418321575,21550,21550,21550,21550,25
|
||||
20250508,135700,417782825,21550,21550,21550,21550,30
|
||||
20250508,135600,417136325,21550,21550,21550,21550,28
|
||||
20250508,135500,416532925,21550,21550,21550,21550,22
|
||||
20250508,135400,416058825,21550,21550,21550,21550,30
|
||||
20250508,135300,415412325,21550,21550,21550,21550,26
|
||||
20250508,135200,414852025,21550,21550,21550,21550,24
|
||||
20250508,135100,414334825,21550,21550,21600,21550,208
|
||||
20250508,135000,409844825,21500,21500,21500,21500,31
|
||||
20250508,134900,409178325,21500,21500,21500,21500,25
|
||||
20250508,134800,408640825,21550,21550,21550,21550,57
|
||||
20250508,134700,407412475,21500,21500,21500,21500,26
|
||||
20250508,134600,406853475,21500,21500,21500,21500,30
|
||||
20250508,134500,406208475,21500,21500,21500,21500,28
|
||||
20250508,134400,405606475,21500,21500,21500,21500,16
|
||||
20250508,134300,405262475,21550,21500,21550,21500,45
|
||||
20250508,134200,404294175,21550,21500,21550,21500,38
|
||||
20250508,134100,403476925,21550,21500,21550,21500,38
|
||||
20250508,134000,402659225,21500,21500,21500,21500,21
|
||||
20250508,133900,402207725,21500,21550,21550,21500,49
|
||||
20250508,133800,401153025,21500,21500,21500,21500,0
|
||||
20250508,133700,401153025,21500,21500,21500,21500,28
|
||||
20250508,133600,400551025,21550,21500,21550,21500,101
|
||||
20250508,133500,398375975,21500,21500,21500,21500,34
|
||||
20250508,133400,397644975,21500,21500,21500,21500,30
|
||||
20250508,133300,396999975,21500,21500,21500,21500,27
|
||||
20250508,133200,396419475,21500,21500,21500,21500,32
|
||||
20250508,133100,395731475,21500,21500,21500,21500,52
|
||||
20250508,133000,394613475,21450,21450,21450,21450,24
|
||||
20250508,132900,394098675,21450,21450,21450,21450,29
|
||||
20250508,132800,393476625,21450,21450,21450,21450,26
|
||||
20250508,132700,392918925,21550,21400,21550,21400,849
|
||||
20250508,132600,374736125,21450,21450,21450,21450,22
|
||||
20250508,132500,374264225,21450,21450,21450,21450,21
|
||||
20250508,132400,373813775,21500,21450,21500,21400,58
|
||||
20250508,132300,372569525,21450,21450,21450,21450,28
|
||||
20250508,132200,371968925,21450,21450,21450,21450,32
|
||||
20250508,132100,371282525,21450,21450,21450,21450,20
|
||||
20250508,132000,370853525,21450,21450,21450,21450,27
|
||||
20250508,131900,370274375,21500,21450,21500,21450,37
|
||||
20250508,131800,369480425,21500,21450,21500,21450,44
|
||||
20250508,131700,368535475,21450,21450,21450,21450,0
|
||||
20250508,131600,368535475,21450,21500,21500,21450,89
|
||||
20250508,131500,366623425,21450,21450,21450,21450,30
|
||||
20250508,131400,365979925,21450,21450,21450,21450,18
|
||||
20250508,131300,365593825,21450,21450,21450,21450,28
|
||||
20250508,131200,364993225,21450,21450,21450,21450,23
|
||||
20250508,131100,364499875,21450,21500,21500,21450,26
|
||||
20250508,131000,363941725,21550,21500,21550,21500,39
|
||||
20250508,130900,363102975,21600,21500,21600,21450,619
|
||||
20250508,130800,349784575,21550,21500,21550,21500,30
|
||||
20250508,130700,349139525,21500,21500,21500,21500,0
|
||||
20250508,130600,349139525,21500,21550,21550,21500,176
|
||||
20250508,130500,345347875,21500,21550,21550,21500,34
|
||||
20250508,130400,344616675,21500,21500,21500,21500,0
|
||||
20250508,130300,344616675,21500,21500,21500,21500,3
|
||||
20250508,130200,344552175,21550,21550,21550,21550,3
|
||||
20250508,130100,344487525,21550,21550,21550,21550,52
|
||||
20250508,130000,343366925,21600,21600,21600,21600,0
|
||||
20250508,125900,343366925,21600,21600,21600,21600,5
|
||||
20250508,125800,343258925,21600,21600,21600,21600,1
|
||||
20250508,125700,343237325,21600,21600,21600,21600,1
|
||||
20250508,125600,343215725,21600,21600,21600,21600,0
|
||||
20250508,125500,343215725,21600,21600,21600,21600,0
|
||||
20250508,125400,343215725,21600,21600,21600,21600,0
|
||||
20250508,125300,343215725,21600,21600,21600,21600,0
|
||||
20250508,125200,343215725,21600,21600,21600,21600,7
|
||||
20250508,125100,343064525,21550,21550,21550,21550,0
|
||||
20250508,125000,343064525,21550,21550,21550,21550,0
|
||||
20250508,124900,343064525,21550,21550,21550,21550,0
|
||||
20250508,124800,343064525,21550,21500,21550,21500,649
|
||||
20250508,124700,329095925,21500,21500,21500,21500,1
|
||||
20250508,124600,329074425,21500,21500,21500,21500,0
|
||||
20250508,124500,329074425,21500,21500,21500,21500,0
|
||||
20250508,124400,329074425,21500,21500,21500,21500,1
|
||||
20250508,124300,329052925,21500,21500,21500,21500,7
|
||||
20250508,124200,328902425,21450,21450,21450,21450,0
|
||||
20250508,124100,328902425,21450,21450,21450,21450,1
|
||||
20250508,124000,328880975,21450,21450,21450,21450,0
|
||||
20250508,123900,328880975,21450,21450,21450,21450,1
|
||||
20250508,123800,328859525,21450,21450,21450,21450,0
|
||||
20250508,123700,328859525,21450,21450,21450,21450,0
|
||||
20250508,123600,328859525,21450,21450,21450,21450,0
|
||||
20250508,123500,328859525,21450,21450,21450,21450,2
|
||||
20250508,123400,328816625,21450,21450,21450,21450,0
|
||||
20250508,123300,328816625,21450,21450,21450,21450,10
|
||||
20250508,123200,328602125,21500,21500,21500,21500,0
|
||||
20250508,123100,328602125,21500,21500,21500,21500,0
|
||||
20250508,123000,328602125,21500,21500,21500,21500,0
|
||||
20250508,122900,328602125,21500,21500,21500,21500,0
|
||||
20250508,122800,328602125,21500,21500,21500,21500,0
|
||||
20250508,122700,328602125,21500,21500,21500,21500,0
|
||||
20250508,122600,328602125,21500,21500,21500,21500,54
|
||||
20250508,122500,327441125,21500,21500,21500,21500,2
|
||||
20250508,122400,327398125,21500,21450,21500,21450,116
|
||||
20250508,122300,324904325,21400,21400,21400,21400,31
|
||||
20250508,122200,324240925,21450,21450,21450,21450,693
|
||||
20250508,122100,309376075,21450,21450,21450,21450,0
|
||||
20250508,122000,309376075,21450,21450,21450,21450,0
|
||||
20250508,121900,309376075,21450,21450,21450,21450,6
|
||||
20250508,121800,309247375,21400,21400,21400,21400,0
|
||||
20250508,121700,309247375,21400,21400,21400,21400,0
|
||||
20250508,121600,309247375,21400,21400,21400,21400,45
|
||||
20250508,121500,308284375,21400,21400,21400,21400,2
|
||||
20250508,121400,308241575,21450,21450,21450,21450,0
|
||||
20250508,121300,308241575,21450,21450,21450,21450,0
|
||||
20250508,121200,308241575,21450,21450,21450,21450,2
|
||||
20250508,121100,308198675,21450,21450,21450,21450,0
|
||||
20250508,121000,308198675,21450,21450,21450,21450,0
|
||||
20250508,120900,308198675,21450,21450,21450,21450,0
|
||||
20250508,120800,308198675,21450,21450,21450,21450,86
|
||||
20250508,120700,306353975,21500,21500,21500,21500,0
|
||||
20250508,120600,306353975,21500,21500,21500,21500,6
|
||||
20250508,120500,306224975,21500,21500,21500,21500,0
|
||||
20250508,120400,306224975,21500,21500,21500,21500,0
|
||||
20250508,120300,306224975,21500,21500,21500,21500,0
|
||||
20250508,120200,306224975,21500,21500,21500,21500,0
|
||||
20250508,120100,306224975,21500,21450,21500,21450,7
|
||||
20250508,120000,306074525,21450,21450,21450,21450,0
|
||||
20250508,115900,306074525,21450,21450,21450,21450,6
|
||||
20250508,115800,305945825,21450,21450,21450,21450,4
|
||||
20250508,115700,305860025,21500,21450,21500,21450,71
|
||||
20250508,115600,304336975,21450,21450,21450,21450,0
|
||||
20250508,115500,304336975,21450,21450,21450,21450,30
|
||||
20250508,115400,303693475,21450,21450,21450,21450,0
|
||||
20250508,115300,303693475,21450,21400,21450,21400,465
|
||||
20250508,115200,293740325,21350,21350,21350,21350,301
|
||||
20250508,115100,287313975,21350,21350,21400,21350,48
|
||||
20250508,115000,286289075,21400,21350,21400,21350,58
|
||||
20250508,114900,285050725,21300,21400,21400,21300,4
|
||||
20250508,114800,284965225,21350,21350,21350,21350,0
|
||||
20250508,114700,284965225,21350,21350,21350,21350,1
|
||||
20250508,114600,284943875,21350,21350,21350,21350,0
|
||||
20250508,114500,284943875,21350,21350,21350,21350,5
|
||||
20250508,114400,284837125,21350,21350,21350,21350,0
|
||||
20250508,114300,284837125,21350,21350,21350,21350,0
|
||||
20250508,114200,284837125,21350,21350,21350,21350,0
|
||||
20250508,114100,284837125,21350,21350,21350,21350,0
|
||||
20250508,114000,284837125,21350,21350,21350,21350,0
|
||||
20250508,113900,284837125,21350,21350,21350,21350,0
|
||||
20250508,113800,284837125,21350,21350,21350,21350,0
|
||||
20250508,113700,284837125,21350,21350,21350,21350,0
|
||||
20250508,113600,284837125,21350,21350,21350,21350,78
|
||||
20250508,113500,283171825,21350,21350,21350,21350,0
|
||||
20250508,113400,283171825,21350,21350,21350,21350,0
|
||||
20250508,113300,283171825,21350,21350,21350,21350,76
|
||||
20250508,113200,281549225,21300,21300,21300,21300,0
|
||||
20250508,113100,281549225,21300,21300,21300,21300,0
|
||||
20250508,113000,281549225,21300,21300,21300,21300,213
|
||||
20250508,112900,277012325,21300,21300,21300,21300,8
|
||||
20250508,112800,276841925,21300,21300,21300,21300,0
|
||||
20250508,112700,276841925,21300,21300,21300,21300,0
|
||||
20250508,112600,276841925,21300,21300,21300,21300,0
|
||||
20250508,112500,276841925,21300,21350,21350,21300,11
|
||||
20250508,112400,276607125,21300,21300,21300,21300,0
|
||||
20250508,112300,276607125,21300,21350,21350,21300,323
|
||||
20250508,112200,269726075,21350,21350,21350,21350,0
|
||||
20250508,112100,269726075,21350,21300,21350,21300,348
|
||||
20250508,112000,262311275,21350,21350,21350,21350,0
|
||||
20250508,111900,262311275,21350,21350,21350,21350,4
|
||||
20250508,111800,262225875,21300,21300,21300,21300,0
|
||||
20250508,111700,262225875,21300,21300,21300,21300,0
|
||||
20250508,111600,262225875,21300,21300,21300,21300,0
|
||||
20250508,111500,262225875,21300,21300,21300,21300,0
|
||||
20250508,111400,262225875,21300,21300,21300,21300,319
|
||||
20250508,111300,255431175,21300,21300,21300,21300,0
|
||||
20250508,111200,255431175,21300,21300,21300,21300,0
|
||||
20250508,111100,255431175,21300,21300,21300,21300,0
|
||||
20250508,111000,255431175,21300,21300,21300,21300,0
|
||||
20250508,110900,255431175,21300,21300,21300,21300,8
|
||||
20250508,110800,255260775,21350,21400,21400,21350,72
|
||||
20250508,110700,253723525,21400,21400,21400,21400,0
|
||||
20250508,110600,253723525,21400,21400,21400,21400,20
|
||||
20250508,110500,253295525,21350,21350,21350,21350,0
|
||||
20250508,110400,253295525,21350,21350,21350,21350,0
|
||||
20250508,110300,253295525,21350,21400,21400,21350,105
|
||||
20250508,110200,251048775,21400,21400,21400,21400,16
|
||||
20250508,110100,250706375,21400,21400,21400,21400,1
|
||||
20250508,110000,250684975,21400,21400,21400,21400,0
|
||||
20250508,105900,250684975,21400,21400,21400,21400,0
|
||||
20250508,105800,250684975,21400,21400,21400,21400,1
|
||||
20250508,105700,250663575,21400,21400,21400,21400,0
|
||||
20250508,105600,250663575,21400,21400,21400,21400,0
|
||||
20250508,105500,250663575,21400,21400,21400,21400,0
|
||||
20250508,105400,250663575,21400,21400,21400,21400,1
|
||||
20250508,105300,250642175,21400,21400,21400,21400,0
|
||||
20250508,105200,250642175,21400,21400,21400,21400,0
|
||||
20250508,105100,250642175,21400,21400,21400,21400,0
|
||||
20250508,105000,250642175,21400,21400,21400,21400,66
|
||||
20250508,104900,249229775,21400,21350,21400,21350,67
|
||||
20250508,104800,247797625,21350,21350,21350,21350,132
|
||||
20250508,104700,244979425,21350,21350,21350,21350,117
|
||||
20250508,104600,242481475,21300,21300,21300,21300,0
|
||||
20250508,104500,242481475,21300,21450,21450,21300,321
|
||||
20250508,104400,235639825,21450,21450,21450,21450,1
|
||||
20250508,104300,235618375,21450,21450,21450,21450,16
|
||||
20250508,104200,235275175,21450,21400,21450,21400,241
|
||||
20250508,104100,230117425,21400,21400,21400,21400,4
|
||||
20250508,104000,230031825,21400,21400,21400,21350,69
|
||||
20250508,103900,228555725,21400,21400,21400,21400,2
|
||||
20250508,103800,228512925,21400,21400,21400,21400,2
|
||||
20250508,103700,228470125,21350,21350,21350,21350,2
|
||||
20250508,103600,228427425,21400,21400,21400,21400,5
|
||||
20250508,103500,228320425,21400,21350,21400,21350,37
|
||||
20250508,103400,227530125,21350,21350,21350,21350,105
|
||||
20250508,103300,225288375,21350,21300,21350,21250,184
|
||||
20250508,103200,221369575,21250,21250,21250,21250,71
|
||||
20250508,103100,219860825,21200,21200,21200,21200,30
|
||||
20250508,103000,219224825,21250,21250,21250,21250,409
|
||||
20250508,102900,210533575,21300,21300,21300,21300,0
|
||||
20250508,102800,210533575,21300,21300,21300,21300,258
|
||||
20250508,102700,205038175,21350,21350,21350,21350,123
|
||||
20250508,102600,202412125,21350,21350,21350,21350,1
|
||||
20250508,102500,202390775,21350,21350,21350,21350,0
|
||||
20250508,102400,202390775,21350,21350,21350,21350,201
|
||||
20250508,102300,198099425,21300,21300,21300,21300,0
|
||||
20250508,102200,198099425,21300,21300,21300,21300,0
|
||||
20250508,102100,198099425,21300,21275,21300,21275,65
|
||||
20250508,102000,196715050,21300,21300,21300,21300,0
|
||||
20250508,101900,196715050,21300,21300,21300,21300,100
|
||||
20250508,101800,194585050,21300,21300,21300,21300,0
|
||||
20250508,101700,194585050,21300,21300,21300,21300,100
|
||||
20250508,101600,192455050,21300,21300,21300,21300,10
|
||||
20250508,101500,192242050,21300,21300,21300,21300,465
|
||||
20250508,101400,182337550,21300,21300,21300,21300,50
|
||||
20250508,101300,181272550,21350,21350,21350,21300,336
|
||||
20250508,101200,174106650,21300,21300,21300,21300,10
|
||||
20250508,101100,173893650,21350,21350,21350,21350,0
|
||||
20250508,101000,173893650,21350,21350,21350,21350,0
|
||||
20250508,100900,173893650,21350,21350,21350,21350,0
|
||||
20250508,100800,173893650,21350,21350,21350,21350,124
|
||||
20250508,100700,171246250,21400,21400,21400,21400,5
|
||||
20250508,100600,171139250,21400,21400,21400,21400,144
|
||||
20250508,100500,168057650,21400,21350,21400,21350,200
|
||||
20250508,100400,163787450,21350,21300,21350,21300,902
|
||||
20250508,100300,144574650,21350,21350,21350,21350,0
|
||||
20250508,100200,144574650,21350,21350,21350,21350,28
|
||||
20250508,100100,143976850,21350,21350,21350,21350,67
|
||||
20250508,100000,142546400,21400,21450,21450,21400,634
|
||||
20250508,095900,128973650,21450,21450,21450,21450,9
|
||||
20250508,095800,128780600,21500,21500,21500,21500,50
|
||||
20250508,095700,127705600,21500,21500,21500,21500,0
|
||||
20250508,095600,127705600,21500,21500,21500,21500,263
|
||||
20250508,095500,122051100,21550,21550,21550,21550,0
|
||||
20250508,095400,122051100,21550,21550,21550,21550,1
|
||||
20250508,095300,122029550,21550,21550,21550,21550,0
|
||||
20250508,095200,122029550,21550,21550,21550,21550,11
|
||||
20250508,095100,121792500,21550,21550,21550,21550,0
|
||||
20250508,095000,121792500,21550,21500,21550,21500,545
|
||||
20250508,094900,110066500,21500,21500,21500,21500,0
|
||||
20250508,094800,110066500,21500,21500,21550,21500,68
|
||||
20250508,094700,108603700,21550,21550,21550,21550,60
|
||||
20250508,094600,107310700,21550,21550,21550,21550,29
|
||||
20250508,094500,106685750,21600,21600,21600,21600,0
|
||||
20250508,094400,106685750,21600,21550,21600,21550,26
|
||||
20250508,094300,106124450,21550,21550,21550,21550,0
|
||||
20250508,094200,106124450,21550,21600,21600,21550,55
|
||||
20250508,094100,104939100,21600,21600,21600,21600,1
|
||||
20250508,094000,104917500,21550,21550,21550,21550,35
|
||||
20250508,093900,104163250,21550,21550,21550,21550,0
|
||||
20250508,093800,104163250,21550,21550,21550,21550,0
|
||||
20250508,093700,104163250,21550,21600,21600,21550,75
|
||||
20250508,093600,102545000,21550,21550,21600,21500,2473
|
||||
20250508,093500,49132050,21550,21600,21600,21550,999
|
||||
20250508,093400,27566750,21650,21650,21650,21650,0
|
||||
20250508,093300,27566750,21650,21650,21650,21650,2
|
||||
20250508,093200,27523450,21650,21650,21650,21650,0
|
||||
20250508,093100,27523450,21650,21650,21650,21650,1
|
||||
20250508,093000,27501800,21650,21650,21650,21650,3
|
||||
20250508,092900,27436850,21650,21650,21650,21650,9
|
||||
20250508,092800,27242000,21650,21650,21650,21650,1
|
||||
20250508,092700,27220350,21650,21650,21650,21650,10
|
||||
20250508,092600,27003850,21650,21650,21650,21650,111
|
||||
20250508,092500,24600700,21650,21650,21650,21650,0
|
||||
20250508,092400,24600700,21650,21650,21650,21650,53
|
||||
20250508,092300,23453250,21700,21700,21700,21700,0
|
||||
20250508,092200,23453250,21700,21750,21750,21700,96
|
||||
20250508,092100,21370000,21750,21750,21750,21750,1
|
||||
20250508,092000,21348250,21750,21750,21750,21750,1
|
||||
20250508,091900,21326500,21750,21750,21750,21750,50
|
||||
20250508,091800,20239000,21750,21750,21750,21750,0
|
||||
20250508,091700,20239000,21750,21700,21750,21700,51
|
||||
20250508,091600,19131300,21700,21650,21700,21650,16
|
||||
20250508,091500,18784400,21700,21700,21700,21700,1
|
||||
20250508,091400,18762700,21650,21650,21700,21650,19
|
||||
20250508,091300,18350950,21650,21650,21650,21650,21
|
||||
20250508,091200,17896300,21600,21600,21600,21600,1
|
||||
20250508,091100,17874700,21600,21600,21600,21600,1
|
||||
20250508,091000,17853100,21600,21600,21600,21600,7
|
||||
20250508,090900,17701900,21600,21600,21600,21600,12
|
||||
20250508,090800,17442700,21600,21600,21650,21600,48
|
||||
20250508,090700,16405750,21600,21600,21600,21600,7
|
||||
20250508,090600,16254550,21600,21600,21600,21600,14
|
||||
20250508,090500,15952150,21650,21700,21700,21650,37
|
||||
20250508,090400,15150200,21750,21750,21750,21750,45
|
||||
20250508,090300,14171450,21800,21750,21800,21750,264
|
||||
20250508,090200,8416300,21600,21600,21600,21600,66
|
||||
20250508,090100,6990700,21750,21900,21900,21750,110
|
||||
20250508,090000,4593450,21950,22000,22000,21800,210
|
||||
|
Reference in New Issue
Block a user