Update 2025-05-08 2733 candle_min
This commit is contained in:
653
094170/min/candle-20250508.csv
Normal file
653
094170/min/candle-20250508.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,195000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,194000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,193000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,192100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,192000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,191000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,190000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,185100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,185000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,184000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,183000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,182100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,182000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,181000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,180000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,175100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,175000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,174000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,173000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,172100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,172000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,171000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,170000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,165100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,165000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,164000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,163000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,162100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,162000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,161000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,160000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,155100,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,155000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,154000,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153900,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153800,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153700,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153600,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153500,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153400,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153300,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153200,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153100,3567001700,21800,21800,21800,21800,0
|
||||
20250508,153000,3567001700,21800,21800,21800,21800,6343
|
||||
20250508,152900,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152800,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152700,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152600,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152500,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152400,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152300,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152200,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152100,3428724300,21800,21800,21800,21800,0
|
||||
20250508,152000,3428724300,21800,21800,21800,21800,0
|
||||
20250508,151900,3428724300,21800,21800,21800,21750,414
|
||||
20250508,151800,3419714100,21800,21850,21850,21800,54
|
||||
20250508,151700,3418536400,21800,21850,21850,21800,1698
|
||||
20250508,151600,3381519300,21900,21850,21900,21850,452
|
||||
20250508,151500,3371642600,21850,21850,21900,21850,311
|
||||
20250508,151400,3364846800,21850,21850,21850,21850,156
|
||||
20250508,151300,3361438200,21850,21900,21900,21850,427
|
||||
20250508,151200,3352106900,21900,21850,21900,21850,39
|
||||
20250508,151100,3351253150,21900,21900,21900,21900,98
|
||||
20250508,151000,3349106950,21900,21900,21900,21900,6
|
||||
20250508,150900,3348975550,21900,21900,21900,21900,68
|
||||
20250508,150800,3347486350,21900,21900,21900,21850,21
|
||||
20250508,150700,3347026950,21900,21900,21900,21850,78
|
||||
20250508,150600,3345319050,21850,21900,21900,21850,14
|
||||
20250508,150500,3345012950,21900,21900,21900,21900,40
|
||||
20250508,150400,3344136950,21900,21900,21900,21900,34
|
||||
20250508,150300,3343392350,21900,21900,21900,21900,0
|
||||
20250508,150200,3343392350,21900,21900,21900,21900,0
|
||||
20250508,150100,3343392350,21900,21900,21900,21900,0
|
||||
20250508,150000,3343392350,21900,21850,21900,21850,294
|
||||
20250508,145900,3336964350,21900,21900,21900,21900,14
|
||||
20250508,145800,3336657750,21900,21850,21900,21850,58
|
||||
20250508,145700,3335390050,21850,21850,21850,21850,20
|
||||
20250508,145600,3334953050,21850,21850,21850,21850,72
|
||||
20250508,145500,3333379850,21900,21900,21900,21900,1
|
||||
20250508,145400,3333357950,21900,21900,21900,21900,0
|
||||
20250508,145300,3333357950,21900,21850,21900,21850,1300
|
||||
20250508,145200,3304888500,21900,21850,21900,21850,13
|
||||
20250508,145100,3304603950,21850,21850,21850,21850,3
|
||||
20250508,145000,3304538400,21850,21850,21850,21850,20
|
||||
20250508,144900,3304101400,21850,21850,21850,21850,394
|
||||
20250508,144800,3295492500,21850,21900,21950,21750,3306
|
||||
20250508,144700,3223377500,21950,21900,21950,21900,79
|
||||
20250508,144600,3221647350,21900,21900,21900,21900,11
|
||||
20250508,144500,3221406450,21950,21900,21950,21900,347
|
||||
20250508,144400,3213807100,21900,21900,21900,21900,0
|
||||
20250508,144300,3213807100,21900,21900,21900,21900,1
|
||||
20250508,144200,3213785200,21900,21900,21900,21900,661
|
||||
20250508,144100,3199309300,21900,21900,21900,21900,913
|
||||
20250508,144000,3179314600,21900,21900,21900,21900,0
|
||||
20250508,143900,3179314600,21900,21900,21900,21900,29
|
||||
20250508,143800,3178679500,21900,21900,21900,21900,241
|
||||
20250508,143700,3173401600,21900,21900,21900,21900,389
|
||||
20250508,143600,3164882500,21900,21900,21900,21900,146
|
||||
20250508,143500,3161685100,21900,21900,21900,21900,16
|
||||
20250508,143400,3161334700,21900,21900,21900,21900,0
|
||||
20250508,143300,3161334700,21900,21900,21900,21900,205
|
||||
20250508,143200,3156845200,21900,21900,21900,21900,65
|
||||
20250508,143100,3155421700,21900,21900,21900,21900,20
|
||||
20250508,143000,3154983700,21900,21900,21900,21900,1020
|
||||
20250508,142900,3132645700,21900,21900,21900,21900,67
|
||||
20250508,142800,3131178400,21950,21950,21950,21900,3166
|
||||
20250508,142700,3061839625,21950,21950,21950,21950,80
|
||||
20250508,142600,3060083625,21950,21900,21950,21900,102
|
||||
20250508,142500,3057847200,21900,21950,21950,21900,15
|
||||
20250508,142400,3057518500,21950,21950,21950,21900,119
|
||||
20250508,142300,3054906950,21900,21950,21950,21900,99
|
||||
20250508,142200,3052738650,21950,21950,21950,21900,15
|
||||
20250508,142100,3052410000,21950,21950,21950,21950,0
|
||||
20250508,142000,3052410000,21950,21950,21950,21950,46
|
||||
20250508,141900,3051400300,21950,21950,21950,21950,61
|
||||
20250508,141800,3050061350,21950,21900,21950,21900,23
|
||||
20250508,141700,3049557400,21950,21950,21950,21950,57
|
||||
20250508,141600,3048306250,21950,21950,21950,21950,56
|
||||
20250508,141500,3047077050,21950,21900,21950,21900,12
|
||||
20250508,141400,3046814200,21950,21950,21950,21950,13
|
||||
20250508,141300,3046528850,21950,21950,21950,21950,0
|
||||
20250508,141200,3046528850,21950,21900,21950,21900,74
|
||||
20250508,141100,3044905550,21900,21950,21950,21900,670
|
||||
20250508,141000,3030199600,21900,21900,21900,21900,0
|
||||
20250508,140900,3030199600,21900,21900,21900,21900,0
|
||||
20250508,140800,3030199600,21900,21900,21950,21900,265
|
||||
20250508,140700,3024393800,21950,21950,21950,21950,1
|
||||
20250508,140600,3024371850,21950,21950,21950,21950,48
|
||||
20250508,140500,3023318250,21950,21900,21950,21900,284
|
||||
20250508,140400,3017096950,21900,21900,21900,21900,11
|
||||
20250508,140300,3016856050,21900,21900,21900,21900,0
|
||||
20250508,140200,3016856050,21900,21900,21900,21900,0
|
||||
20250508,140100,3016856050,21900,21900,21900,21900,11
|
||||
20250508,140000,3016615150,21950,21950,21950,21950,8
|
||||
20250508,135900,3016439550,21900,21950,21950,21900,1020
|
||||
20250508,135800,2994101250,21900,21900,21900,21900,86
|
||||
20250508,135700,2992217850,21950,21950,21950,21950,0
|
||||
20250508,135600,2992217850,21950,21950,21950,21950,0
|
||||
20250508,135500,2992217850,21950,21900,21950,21900,688
|
||||
20250508,135400,2977150600,21900,21900,21900,21900,11
|
||||
20250508,135300,2976909700,21900,21900,21900,21900,200
|
||||
20250508,135200,2972529700,21900,21900,21900,21900,703
|
||||
20250508,135100,2957134000,21900,21900,21900,21900,77
|
||||
20250508,135000,2955447700,21900,21900,21900,21900,84
|
||||
20250508,134900,2953608100,21900,21950,21950,21900,3316
|
||||
20250508,134800,2880822050,21900,21900,21900,21850,376
|
||||
20250508,134700,2872597700,21900,21900,21950,21900,1345
|
||||
20250508,134600,2843142150,21800,21900,21900,21800,3305
|
||||
20250508,134500,2770827700,21900,21900,21900,21900,0
|
||||
20250508,134400,2770827700,21900,21900,21950,21900,992
|
||||
20250508,134300,2749102850,21900,21900,21900,21900,10
|
||||
20250508,134200,2748883850,21900,21900,21900,21900,30
|
||||
20250508,134100,2748226850,21900,21900,21900,21900,200
|
||||
20250508,134000,2743846850,21900,21950,21950,21900,608
|
||||
20250508,133900,2730506650,21950,21900,21950,21900,30
|
||||
20250508,133800,2729849000,21950,21950,21950,21950,0
|
||||
20250508,133700,2729849000,21950,21900,21950,21900,667
|
||||
20250508,133600,2715211550,21900,21900,21900,21850,28
|
||||
20250508,133500,2714598500,21900,21900,21900,21900,420
|
||||
20250508,133400,2705400500,21950,21900,21950,21900,569
|
||||
20250508,133300,2692939350,21950,21950,21950,21950,116
|
||||
20250508,133200,2690393150,21950,21950,21950,21950,364
|
||||
20250508,133100,2682403350,21950,21900,21950,21900,278
|
||||
20250508,133000,2676301500,21900,21950,21950,21900,873
|
||||
20250508,132900,2657141025,22000,22000,22000,21950,569
|
||||
20250508,132800,2644627475,22000,21950,22000,21925,1943
|
||||
20250508,132700,2601914400,21950,21950,22000,21900,3872
|
||||
20250508,132600,2516770750,21950,21950,22000,21950,2255
|
||||
20250508,132500,2467213700,21900,21900,21900,21900,43
|
||||
20250508,132400,2466272000,21900,21900,21900,21900,337
|
||||
20250508,132300,2458891700,21900,21900,21900,21900,674
|
||||
20250508,132200,2444131100,21950,21775,21950,21775,17664
|
||||
20250508,132100,2057767425,21750,21750,21750,21750,0
|
||||
20250508,132000,2057767425,21750,21750,21800,21750,1532
|
||||
20250508,131900,2024432475,21700,21700,21700,21700,0
|
||||
20250508,131800,2024432475,21700,21700,21700,21700,25
|
||||
20250508,131700,2023889975,21700,21700,21700,21700,0
|
||||
20250508,131600,2023889975,21700,21700,21700,21700,564
|
||||
20250508,131500,2011651175,21700,21700,21700,21700,133
|
||||
20250508,131400,2008765075,21750,21750,21750,21750,0
|
||||
20250508,131300,2008765075,21750,21700,21750,21700,21
|
||||
20250508,131200,2008308875,21700,21750,21750,21700,174
|
||||
20250508,131100,2004532875,21700,21700,21700,21700,41
|
||||
20250508,131000,2003643175,21700,21700,21700,21700,21
|
||||
20250508,130900,2003187475,21750,21750,21750,21750,0
|
||||
20250508,130800,2003187475,21750,21750,21750,21750,12
|
||||
20250508,130700,2002926475,21750,21750,21750,21750,20
|
||||
20250508,130600,2002491475,21700,21700,21700,21700,309
|
||||
20250508,130500,1995786175,21750,21750,21750,21750,0
|
||||
20250508,130400,1995786175,21750,21750,21750,21750,174
|
||||
20250508,130300,1992001675,21700,21750,21750,21700,36
|
||||
20250508,130200,1991220225,21700,21700,21700,21700,0
|
||||
20250508,130100,1991220225,21700,21700,21700,21700,0
|
||||
20250508,130000,1991220225,21700,21700,21700,21700,51
|
||||
20250508,125900,1990113525,21700,21750,21750,21700,26
|
||||
20250508,125800,1989548575,21700,21700,21700,21700,0
|
||||
20250508,125700,1989548575,21700,21700,21700,21700,0
|
||||
20250508,125600,1989548575,21700,21700,21700,21700,11
|
||||
20250508,125500,1989309875,21750,21750,21750,21750,499
|
||||
20250508,125400,1978456625,21750,21750,21750,21750,20
|
||||
20250508,125300,1978021625,21750,21750,21750,21750,11
|
||||
20250508,125200,1977782375,21750,21750,21750,21750,42
|
||||
20250508,125100,1976868875,21750,21750,21750,21750,24
|
||||
20250508,125000,1976346875,21750,21750,21750,21750,0
|
||||
20250508,124900,1976346875,21750,21750,21750,21750,11
|
||||
20250508,124800,1976107625,21750,21750,21750,21650,2312
|
||||
20250508,124700,1925983925,21750,21750,21750,21750,0
|
||||
20250508,124600,1925983925,21750,21750,21750,21750,11
|
||||
20250508,124500,1925744675,21750,21750,21750,21750,3
|
||||
20250508,124400,1925679425,21750,21750,21750,21750,0
|
||||
20250508,124300,1925679425,21750,21750,21750,21750,303
|
||||
20250508,124200,1919089175,21750,21750,21750,21750,717
|
||||
20250508,124100,1903494425,21750,21750,21750,21750,868
|
||||
20250508,124000,1884615425,21750,21750,21750,21750,1048
|
||||
20250508,123900,1861821425,21750,21700,21750,21700,272
|
||||
20250508,123800,1855905925,21750,21750,21750,21750,0
|
||||
20250508,123700,1855905925,21750,21700,21750,21700,204
|
||||
20250508,123600,1851469025,21750,21750,21750,21750,4
|
||||
20250508,123500,1851382025,21700,21750,21750,21700,41
|
||||
20250508,123400,1850490825,21750,21750,21750,21750,466
|
||||
20250508,123300,1840355325,21750,21750,21750,21750,222
|
||||
20250508,123200,1835526825,21750,21700,21750,21700,30
|
||||
20250508,123100,1834874925,21700,21700,21700,21700,0
|
||||
20250508,123000,1834874925,21700,21700,21700,21700,2
|
||||
20250508,122900,1834831525,21750,21750,21750,21750,21
|
||||
20250508,122800,1834374775,21700,21700,21700,21700,11
|
||||
20250508,122700,1834136075,21750,21750,21750,21750,20
|
||||
20250508,122600,1833701075,21750,21750,21750,21750,95
|
||||
20250508,122500,1831634825,21750,21700,21750,21700,19
|
||||
20250508,122400,1831222425,21750,21750,21750,21750,0
|
||||
20250508,122300,1831222425,21750,21750,21750,21750,22
|
||||
20250508,122200,1830743925,21750,21750,21750,21750,4
|
||||
20250508,122100,1830656925,21700,21700,21700,21700,21
|
||||
20250508,122000,1830201225,21700,21700,21700,21700,0
|
||||
20250508,121900,1830201225,21700,21700,21700,21700,0
|
||||
20250508,121800,1830201225,21700,21700,21700,21700,10
|
||||
20250508,121700,1829984225,21750,21750,21750,21750,0
|
||||
20250508,121600,1829984225,21750,21750,21750,21750,9
|
||||
20250508,121500,1829788475,21750,21700,21750,21700,20
|
||||
20250508,121400,1829354025,21700,21700,21700,21700,0
|
||||
20250508,121300,1829354025,21700,21700,21700,21700,0
|
||||
20250508,121200,1829354025,21700,21700,21700,21700,1
|
||||
20250508,121100,1829332325,21700,21700,21700,21700,31
|
||||
20250508,121000,1828659625,21700,21700,21700,21700,0
|
||||
20250508,120900,1828659625,21700,21700,21700,21700,0
|
||||
20250508,120800,1828659625,21700,21700,21700,21700,11
|
||||
20250508,120700,1828420925,21700,21750,21750,21700,148
|
||||
20250508,120600,1825208775,21750,21750,21750,21750,2
|
||||
20250508,120500,1825165275,21700,21700,21700,21700,1
|
||||
20250508,120400,1825143575,21700,21700,21700,21700,30
|
||||
20250508,120300,1824492575,21650,21650,21650,21650,1
|
||||
20250508,120200,1824470925,21700,21700,21700,21700,196
|
||||
20250508,120100,1820217725,21650,21650,21650,21650,11
|
||||
20250508,120000,1819979575,21700,21700,21700,21700,0
|
||||
20250508,115900,1819979575,21700,21700,21700,21700,0
|
||||
20250508,115800,1819979575,21700,21700,21700,21700,4209
|
||||
20250508,115700,1728644275,21650,21700,21700,21650,360
|
||||
20250508,115600,1720832825,21700,21700,21700,21700,98
|
||||
20250508,115500,1718706225,21700,21700,21700,21700,0
|
||||
20250508,115400,1718706225,21700,21700,21700,21650,118
|
||||
20250508,115300,1716146175,21700,21700,21700,21700,0
|
||||
20250508,115200,1716146175,21700,21700,21700,21700,0
|
||||
20250508,115100,1716146175,21700,21650,21700,21650,68
|
||||
20250508,115000,1714671125,21700,21700,21700,21700,0
|
||||
20250508,114900,1714671125,21700,21650,21700,21650,198
|
||||
20250508,114800,1710383675,21650,21650,21650,21650,0
|
||||
20250508,114700,1710383675,21650,21650,21650,21650,19
|
||||
20250508,114600,1709972325,21700,21700,21700,21700,3
|
||||
20250508,114500,1709907225,21650,21650,21650,21650,0
|
||||
20250508,114400,1709907225,21650,21650,21650,21650,11
|
||||
20250508,114300,1709669075,21700,21700,21700,21700,2
|
||||
20250508,114200,1709625675,21700,21700,21700,21700,1
|
||||
20250508,114100,1709603975,21650,21650,21650,21650,10
|
||||
20250508,114000,1709387475,21650,21650,21650,21650,11
|
||||
20250508,113900,1709149325,21650,21650,21650,21650,31
|
||||
20250508,113800,1708478175,21650,21650,21650,21650,0
|
||||
20250508,113700,1708478175,21650,21650,21650,21650,2753
|
||||
20250508,113600,1648875725,21650,21650,21650,21650,0
|
||||
20250508,113500,1648875725,21650,21650,21650,21650,21
|
||||
20250508,113400,1648421075,21650,21650,21650,21650,0
|
||||
20250508,113300,1648421075,21650,21700,21700,21650,61
|
||||
20250508,113200,1647097925,21700,21700,21700,21700,2
|
||||
20250508,113100,1647054525,21650,21650,21650,21650,2
|
||||
20250508,113000,1647011225,21650,21650,21650,21650,11
|
||||
20250508,112900,1646773075,21650,21650,21650,21650,0
|
||||
20250508,112800,1646773075,21650,21650,21650,21650,0
|
||||
20250508,112700,1646773075,21650,21650,21650,21650,510
|
||||
20250508,112600,1635731575,21700,21700,21700,21700,0
|
||||
20250508,112500,1635731575,21700,21700,21700,21700,2
|
||||
20250508,112400,1635688175,21700,21650,21700,21650,4
|
||||
20250508,112300,1635601425,21650,21650,21650,21650,11
|
||||
20250508,112200,1635363275,21700,21700,21750,21700,211
|
||||
20250508,112100,1630783925,21700,21700,21700,21700,214
|
||||
20250508,112000,1626140125,21700,21650,21700,21650,113
|
||||
20250508,111900,1623688625,21700,21650,21700,21650,94
|
||||
20250508,111800,1621652825,21700,21700,21700,21700,4
|
||||
20250508,111700,1621566025,21650,21650,21650,21650,775
|
||||
20250508,111600,1604787275,21700,21650,21700,21650,185
|
||||
20250508,111500,1600773525,21700,21650,21700,21650,266
|
||||
20250508,111400,1595002075,21650,21650,21650,21650,130
|
||||
20250508,111300,1592187575,21700,21650,21700,21650,29
|
||||
20250508,111200,1591558825,21700,21650,21700,21650,796
|
||||
20250508,111100,1574313375,21700,21700,21700,21700,1
|
||||
20250508,111000,1574291675,21700,21700,21700,21700,23
|
||||
20250508,110900,1573792575,21650,21650,21650,21650,24
|
||||
20250508,110800,1573272975,21700,21700,21700,21700,36
|
||||
20250508,110700,1572491775,21700,21650,21700,21650,27
|
||||
20250508,110600,1571906925,21700,21700,21700,21650,626
|
||||
20250508,110500,1558344475,21700,21700,21700,21700,49
|
||||
20250508,110400,1557281175,21700,21700,21700,21700,100
|
||||
20250508,110300,1555111175,21700,21700,21700,21700,150
|
||||
20250508,110200,1551856175,21700,21700,21700,21700,760
|
||||
20250508,110100,1535364175,21700,21700,21700,21700,468
|
||||
20250508,110000,1525208575,21700,21750,21750,21700,597
|
||||
20250508,105900,1512252625,21750,21700,21750,21700,25
|
||||
20250508,105800,1511709425,21750,21700,21750,21700,132
|
||||
20250508,105700,1508843525,21750,21750,21750,21750,0
|
||||
20250508,105600,1508843525,21750,21700,21750,21700,124
|
||||
20250508,105500,1506151675,21700,21700,21700,21700,10
|
||||
20250508,105400,1505934675,21750,21750,21750,21750,4
|
||||
20250508,105300,1505847675,21700,21700,21700,21700,0
|
||||
20250508,105200,1505847675,21700,21750,21750,21700,59
|
||||
20250508,105100,1504565925,21700,21700,21700,21700,0
|
||||
20250508,105000,1504565925,21700,21700,21700,21700,0
|
||||
20250508,104900,1504565925,21700,21750,21750,21700,29
|
||||
20250508,104800,1503936375,21750,21750,21750,21750,0
|
||||
20250508,104700,1503936375,21750,21750,21750,21750,0
|
||||
20250508,104600,1503936375,21750,21700,21750,21700,795
|
||||
20250508,104500,1486684725,21750,21700,21750,21700,15
|
||||
20250508,104400,1486359025,21750,21750,21750,21750,47
|
||||
20250508,104300,1485336775,21700,21700,21700,21700,1
|
||||
20250508,104200,1485315075,21700,21750,21750,21700,13
|
||||
20250508,104100,1485032875,21750,21750,21750,21750,1312
|
||||
20250508,104000,1456496875,21750,21750,21750,21750,79
|
||||
20250508,103900,1454778625,21750,21750,21750,21750,55
|
||||
20250508,103800,1453582375,21700,21750,21750,21700,12
|
||||
20250508,103700,1453321925,21700,21700,21700,21700,6
|
||||
20250508,103600,1453191725,21750,21750,21750,21750,0
|
||||
20250508,103500,1453191725,21750,21700,21750,21700,75
|
||||
20250508,103400,1451560725,21750,21750,21750,21750,0
|
||||
20250508,103300,1451560725,21750,21750,21800,21750,382
|
||||
20250508,103200,1443238525,21750,21700,21750,21700,181
|
||||
20250508,103100,1439302325,21750,21750,21750,21750,670
|
||||
20250508,103000,1424729825,21750,21750,21750,21700,1688
|
||||
20250508,102900,1388065625,21750,21700,21750,21700,66
|
||||
20250508,102800,1386630175,21700,21750,21750,21700,60
|
||||
20250508,102700,1385325725,21750,21750,21750,21750,41
|
||||
20250508,102600,1384433975,21700,21700,21700,21700,85
|
||||
20250508,102500,1382589475,21700,21750,21750,21700,541
|
||||
20250508,102400,1370833550,21700,21700,21700,21700,64
|
||||
20250508,102300,1369444750,21750,21750,21750,21750,0
|
||||
20250508,102200,1369444750,21750,21750,21750,21750,196
|
||||
20250508,102100,1365181750,21700,21750,21750,21700,1458
|
||||
20250508,102000,1333474300,21750,21750,21750,21750,0
|
||||
20250508,101900,1333474300,21750,21700,21750,21700,830
|
||||
20250508,101800,1315461400,21700,21700,21700,21700,11
|
||||
20250508,101700,1315222700,21700,21700,21700,21700,0
|
||||
20250508,101600,1315222700,21700,21750,21750,21700,168
|
||||
20250508,101500,1311575600,21650,21650,21650,21650,90
|
||||
20250508,101400,1309627100,21700,21700,21750,21700,44
|
||||
20250508,101300,1308672250,21700,21700,21700,21650,136
|
||||
20250508,101200,1305721650,21700,21775,21775,21700,1209
|
||||
20250508,101100,1279475825,21750,21750,21800,21750,354
|
||||
20250508,101000,1271776175,21700,21800,21800,21700,1371
|
||||
20250508,100900,1241927625,21750,21750,21800,21750,313
|
||||
20250508,100800,1235119775,21700,21750,21800,21700,801
|
||||
20250508,100700,1217696675,21800,21750,21800,21750,147
|
||||
20250508,100600,1214495825,21800,21750,21800,21750,260
|
||||
20250508,100500,1208828625,21800,21750,21800,21750,50
|
||||
20250508,100400,1207740025,21750,21750,21800,21750,150
|
||||
20250508,100300,1204474925,21800,21750,21800,21750,121
|
||||
20250508,100200,1201843075,21800,21800,21800,21750,368
|
||||
20250508,100100,1193832025,21800,21800,21800,21750,286
|
||||
20250508,100000,1187607775,21750,21750,21750,21750,29
|
||||
20250508,095900,1186977025,21800,21800,21800,21800,84
|
||||
20250508,095800,1185145825,21800,21800,21800,21750,434
|
||||
20250508,095700,1175706075,21750,21750,21800,21750,1816
|
||||
20250508,095600,1136129675,21800,21800,21800,21750,63
|
||||
20250508,095500,1134757125,21750,21800,21800,21750,1118
|
||||
20250508,095400,1110435525,21800,21800,21850,21800,499
|
||||
20250508,095300,1099557175,21800,21850,21850,21800,398
|
||||
20250508,095200,1090880275,21850,21800,21850,21800,61
|
||||
20250508,095100,1089550100,21800,21825,21850,21750,2178
|
||||
20250508,095000,1042067525,21850,21850,21850,21850,962
|
||||
20250508,094900,1021047825,21900,21900,21900,21900,334
|
||||
20250508,094800,1013733225,21900,21900,21950,21900,371
|
||||
20250508,094700,1005606325,21925,21950,21950,21900,812
|
||||
20250508,094600,987805275,21950,21900,22000,21900,8388
|
||||
20250508,094500,803757625,21900,21750,21900,21700,8775
|
||||
20250508,094400,612301050,21700,21650,21750,21650,1669
|
||||
20250508,094300,576085000,21700,21650,21700,21650,19
|
||||
20250508,094200,575673300,21700,21650,21700,21650,911
|
||||
20250508,094100,555942250,21650,21550,21650,21550,3243
|
||||
20250508,094000,485887300,21500,21500,21550,21500,3620
|
||||
20250508,093900,408052200,21500,21450,21500,21450,2277
|
||||
20250508,093800,359209800,21450,21450,21450,21450,16
|
||||
20250508,093700,358866600,21400,21400,21400,21400,191
|
||||
20250508,093600,354779200,21400,21400,21450,21350,2011
|
||||
20250508,093500,311745400,21350,21350,21350,21300,1345
|
||||
20250508,093400,283031200,21300,21300,21300,21300,253
|
||||
20250508,093300,277642300,21300,21300,21300,21300,11
|
||||
20250508,093200,277408000,21350,21350,21350,21350,1
|
||||
20250508,093100,277386650,21350,21350,21350,21350,0
|
||||
20250508,093000,277386650,21350,21350,21350,21350,17
|
||||
20250508,092900,277023700,21350,21350,21350,21350,121
|
||||
20250508,092800,274440350,21350,21350,21400,21350,45
|
||||
20250508,092700,273479400,21350,21350,21350,21350,10
|
||||
20250508,092600,273265900,21350,21350,21400,21350,118
|
||||
20250508,092500,270746500,21350,21400,21400,21350,898
|
||||
20250508,092400,251565550,21400,21350,21400,21350,103
|
||||
20250508,092300,249366400,21350,21350,21350,21350,19
|
||||
20250508,092200,248960750,21350,21350,21400,21350,1514
|
||||
20250508,092100,216633550,21300,21350,21350,21300,146
|
||||
20250508,092000,213519150,21300,21300,21300,21300,11
|
||||
20250508,091900,213284850,21300,21300,21350,21300,487
|
||||
20250508,091800,202909050,21350,21300,21350,21275,408
|
||||
20250508,091700,194218400,21350,21300,21350,21300,1230
|
||||
20250508,091600,168017750,21300,21300,21300,21250,907
|
||||
20250508,091500,148725900,21300,21300,21300,21300,0
|
||||
20250508,091400,148725900,21300,21300,21300,21300,621
|
||||
20250508,091300,135498600,21300,21300,21300,21300,399
|
||||
20250508,091200,126999900,21300,21300,21300,21300,1130
|
||||
20250508,091100,102930900,21300,21300,21300,21300,808
|
||||
20250508,091000,85720500,21300,21300,21300,21300,828
|
||||
20250508,090900,68084100,21300,21250,21300,21250,164
|
||||
20250508,090800,64598050,21250,21300,21300,21250,495
|
||||
20250508,090700,54064900,21250,21250,21250,21250,0
|
||||
20250508,090600,54064900,21250,21300,21300,21250,33
|
||||
20250508,090500,53362650,21300,21300,21350,21200,1238
|
||||
20250508,090400,26991300,21300,21200,21300,21200,279
|
||||
20250508,090300,21073400,21200,21250,21250,21200,42
|
||||
20250508,090200,20181000,21200,21250,21250,21200,182
|
||||
20250508,090100,16317500,21250,21250,21250,21200,482
|
||||
20250508,090000,6077500,21250,21250,21250,21250,286
|
||||
|
Reference in New Issue
Block a user