Update 2025-05-08 2733 candle_min
This commit is contained in:
658
101490/min/candle-20250508.csv
Normal file
658
101490/min/candle-20250508.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,195500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,195400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,195300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,195200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,195100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,195000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,194000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,193000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,192500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,192000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,191000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,190000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,185500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,185000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,184000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,183000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,182500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,182000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,181000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,180000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,175500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,175000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,174000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,173000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,172500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,172000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,171000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,170000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,165500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,165000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,164000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,163000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,162500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,162000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,161000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,160000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155600,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,155500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,155000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,154000,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153900,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153800,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153700,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153600,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153500,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153400,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153300,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153200,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153100,4940683950,33800,33800,33800,33800,0
|
||||
20250508,153000,4940683950,33800,33800,33800,33800,2812
|
||||
20250508,152900,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152800,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152700,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152600,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152500,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152400,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152300,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152200,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152100,4845638350,33850,33850,33850,33850,0
|
||||
20250508,152000,4845638350,33850,33850,33850,33850,0
|
||||
20250508,151900,4845638350,33850,33750,33950,33700,1072
|
||||
20250508,151800,4809353000,33750,33650,33750,33650,1174
|
||||
20250508,151700,4769792550,33650,33700,33700,33650,210
|
||||
20250508,151600,4762719925,33700,33650,33700,33650,998
|
||||
20250508,151500,4729118625,33700,33700,33750,33650,1709
|
||||
20250508,151400,4671527025,33750,33700,33750,33700,65
|
||||
20250508,151300,4669334525,33750,33700,33750,33700,770
|
||||
20250508,151200,4643359675,33700,33700,33750,33700,183
|
||||
20250508,151100,4637184725,33700,33700,33750,33700,230
|
||||
20250508,151000,4629431625,33700,33700,33750,33700,185
|
||||
20250508,150900,4623193625,33700,33650,33700,33650,776
|
||||
20250508,150800,4597047975,33650,33700,33750,33650,1269
|
||||
20250508,150700,4554281675,33700,33750,33750,33700,58
|
||||
20250508,150600,4552325375,33700,33700,33750,33700,513
|
||||
20250508,150500,4535012875,33700,33750,33750,33700,279
|
||||
20250508,150400,4525604375,33750,33700,33750,33700,177
|
||||
20250508,150300,4519639225,33750,33750,33750,33750,97
|
||||
20250508,150200,4516365475,33800,33700,33800,33650,413
|
||||
20250508,150100,4502444725,33750,33700,33750,33650,1281
|
||||
20250508,150000,4459315475,33700,33800,33800,33700,783
|
||||
20250508,145900,4432920075,33800,33800,33850,33650,2805
|
||||
20250508,145800,4338342675,33800,33800,33800,33800,216
|
||||
20250508,145700,4331041875,33800,33800,33800,33800,358
|
||||
20250508,145600,4318941475,33800,33800,33800,33750,587
|
||||
20250508,145500,4299118125,33750,33800,33800,33750,244
|
||||
20250508,145400,4290878375,33800,33800,33800,33800,14
|
||||
20250508,145300,4290405175,33800,33800,33850,33750,642
|
||||
20250508,145200,4268722925,33800,33800,33800,33750,168
|
||||
20250508,145100,4263052525,33800,33800,33800,33800,33
|
||||
20250508,145000,4261937125,33800,33800,33800,33750,527
|
||||
20250508,144900,4244148775,33850,33850,33850,33850,2
|
||||
20250508,144800,4244081075,33850,33850,33850,33850,14
|
||||
20250508,144700,4243607175,33800,33800,33850,33800,436
|
||||
20250508,144600,4228869725,33850,33800,33850,33800,203
|
||||
20250508,144500,4222008175,33800,33750,33800,33750,165
|
||||
20250508,144400,4216438725,33800,33800,33800,33750,572
|
||||
20250508,144300,4197133025,33800,33750,33800,33750,6
|
||||
20250508,144200,4196930325,33800,33750,33800,33750,19
|
||||
20250508,144100,4196288875,33800,33850,33850,33750,505
|
||||
20250508,144000,4179219675,33850,33850,33850,33800,185
|
||||
20250508,143900,4172965225,33850,33800,33850,33800,12
|
||||
20250508,143800,4172559075,33850,33850,33850,33750,411
|
||||
20250508,143700,4158677625,33850,33850,33850,33800,273
|
||||
20250508,143600,4149445075,33850,33800,33850,33800,17
|
||||
20250508,143500,4148869675,33850,33800,33850,33750,620
|
||||
20250508,143400,4127935275,33800,33850,33850,33800,52
|
||||
20250508,143300,4126177575,33800,33800,33800,33800,107
|
||||
20250508,143200,4122560975,33800,33850,33850,33800,495
|
||||
20250508,143100,4105829725,33800,33850,33850,33800,5
|
||||
20250508,143000,4105660525,33800,33800,33800,33800,172
|
||||
20250508,142900,4099846925,33750,33850,33850,33750,1080
|
||||
20250508,142800,4063358975,33850,33800,33850,33800,898
|
||||
20250508,142700,4032976275,33800,33750,33850,33750,211
|
||||
20250508,142600,4025843775,33800,33800,33850,33750,451
|
||||
20250508,142500,4010604375,33800,33800,33850,33750,265
|
||||
20250508,142400,4001647600,33800,33800,33800,33750,193
|
||||
20250508,142300,3995126700,33800,33800,33800,33750,938
|
||||
20250508,142200,3963455400,33800,33750,33800,33750,158
|
||||
20250508,142100,3958115050,33750,33800,33800,33750,155
|
||||
20250508,142000,3952881050,33700,33775,33800,33700,656
|
||||
20250508,141900,3930759875,33800,33800,33800,33800,28
|
||||
20250508,141800,3929813475,33800,33800,33800,33800,89
|
||||
20250508,141700,3926805275,33800,33850,33850,33700,602
|
||||
20250508,141600,3906486575,33800,33800,33850,33750,310
|
||||
20250508,141500,3896013475,33750,33850,33850,33750,171
|
||||
20250508,141400,3890237375,33850,33800,33850,33750,448
|
||||
20250508,141300,3875104125,33850,33800,33850,33800,20
|
||||
20250508,141200,3874427175,33850,33800,33850,33800,643
|
||||
20250508,141100,3852692925,33800,33800,33850,33750,1437
|
||||
20250508,141000,3804173575,33800,33850,33850,33800,172
|
||||
20250508,140900,3798359275,33850,33850,33850,33800,49
|
||||
20250508,140800,3796700825,33850,33850,33850,33750,1129
|
||||
20250508,140700,3758513225,33850,33850,33850,33800,98
|
||||
20250508,140600,3755197225,33900,33850,33900,33850,5
|
||||
20250508,140500,3755027775,33800,33850,33900,33750,666
|
||||
20250508,140400,3732494575,33900,33850,33900,33800,2134
|
||||
20250508,140300,3660268475,33850,33900,33900,33850,83
|
||||
20250508,140200,3657458775,33850,33950,33950,33800,504
|
||||
20250508,140100,3640413825,33900,33950,33950,33900,11
|
||||
20250508,140000,3640040425,33800,33850,33900,33800,361
|
||||
20250508,135900,3627808075,33800,33850,33850,33750,476
|
||||
20250508,135800,3611736625,33900,33850,33900,33850,336
|
||||
20250508,135700,3600361625,33750,33800,33850,33750,379
|
||||
20250508,135600,3587559425,33750,33850,33850,33750,489
|
||||
20250508,135500,3571044675,33750,33800,33900,33750,831
|
||||
20250508,135400,3542958875,33800,33850,33900,33700,1210
|
||||
20250508,135300,3502092625,33850,33900,33900,33800,728
|
||||
20250508,135200,3477448475,33850,33900,33900,33850,23
|
||||
20250508,135100,3476668825,33900,33850,33900,33850,168
|
||||
20250508,135000,3470976225,33750,33900,33950,33750,2137
|
||||
20250508,134900,3398760075,33900,33950,33950,33900,356
|
||||
20250508,134800,3386688625,33950,33950,33950,33950,35
|
||||
20250508,134700,3385500375,33900,33900,33950,33800,534
|
||||
20250508,134600,3367439775,33900,33900,33950,33900,513
|
||||
20250508,134500,3350044175,33800,33900,33950,33800,715
|
||||
20250508,134400,3325839425,33900,33900,33900,33850,551
|
||||
20250508,134300,3307173875,33950,33950,33950,33900,115
|
||||
20250508,134200,3303274675,33950,33950,33950,33850,142
|
||||
20250508,134100,3298459075,33900,33800,33900,33800,543
|
||||
20250508,134000,3280098875,33850,34000,34000,33850,2268
|
||||
20250508,133900,3203193325,34000,34000,34050,33950,786
|
||||
20250508,133800,3176469275,34000,33950,34000,33850,780
|
||||
20250508,133700,3150023575,33950,33950,33950,33950,362
|
||||
20250508,133600,3137733675,33950,33900,33950,33850,80
|
||||
20250508,133500,3135021125,33800,33950,34000,33800,1737
|
||||
20250508,133400,3076188075,33900,33950,34000,33900,1086
|
||||
20250508,133300,3039372075,33950,34000,34000,33950,1140
|
||||
20250508,133200,3000664625,34000,34050,34100,33950,1276
|
||||
20250508,133100,2957296925,34050,34100,34100,34000,411
|
||||
20250508,133000,2943303875,34050,34050,34050,34050,288
|
||||
20250508,132900,2933497475,34050,34050,34100,34050,118
|
||||
20250508,132800,2929479475,34050,34050,34050,34050,55
|
||||
20250508,132700,2927606725,34100,34100,34100,34000,1195
|
||||
20250508,132600,2886884525,34150,34150,34150,34150,82
|
||||
20250508,132500,2884084225,34100,34100,34150,34100,368
|
||||
20250508,132400,2871535375,34150,34100,34150,34100,368
|
||||
20250508,132300,2858984375,34100,34175,34175,34100,217
|
||||
20250508,132200,2851576075,34150,34150,34150,34150,83
|
||||
20250508,132100,2848741625,34150,34150,34150,34150,34
|
||||
20250508,132000,2847580525,34100,34200,34200,34100,677
|
||||
20250508,131900,2824457875,34200,34200,34200,34200,3
|
||||
20250508,131800,2824355275,34200,34200,34200,34200,161
|
||||
20250508,131700,2818849075,34250,34200,34250,34200,327
|
||||
20250508,131600,2807658675,34200,34200,34200,34200,4
|
||||
20250508,131500,2807521875,34200,34200,34200,34150,301
|
||||
20250508,131400,2797235625,34200,34200,34200,34200,0
|
||||
20250508,131300,2797235625,34200,34200,34200,34150,162
|
||||
20250508,131200,2791695275,34250,34200,34250,34200,111
|
||||
20250508,131100,2787898425,34150,34150,34150,34150,108
|
||||
20250508,131000,2784210225,34150,34150,34150,34100,275
|
||||
20250508,130900,2774819125,34150,34150,34150,34100,459
|
||||
20250508,130800,2759144325,34100,34200,34200,34100,64
|
||||
20250508,130700,2756958725,34150,34150,34150,34150,300
|
||||
20250508,130600,2746713725,34200,34200,34200,34150,12
|
||||
20250508,130500,2746303375,34150,34200,34200,34150,163
|
||||
20250508,130400,2740736825,34200,34150,34200,34150,9
|
||||
20250508,130300,2740429075,34200,34200,34200,34200,32
|
||||
20250508,130200,2739334675,34200,34150,34200,34150,14
|
||||
20250508,130100,2738855925,34150,34100,34150,34100,312
|
||||
20250508,130000,2728208325,34100,34100,34100,34100,217
|
||||
20250508,125900,2720808625,34050,34150,34150,34050,367
|
||||
20250508,125800,2708306475,34100,34150,34150,34100,115
|
||||
20250508,125700,2704384200,34150,34150,34150,34125,25
|
||||
20250508,125600,2703530525,34150,34100,34150,34100,310
|
||||
20250508,125500,2692954025,34150,34100,34150,34100,136
|
||||
20250508,125400,2688314675,34100,34100,34100,34100,1
|
||||
20250508,125300,2688280575,34200,34200,34200,34200,32
|
||||
20250508,125200,2687186175,34150,34150,34150,34150,12
|
||||
20250508,125100,2686776375,34150,34200,34200,34150,23
|
||||
20250508,125000,2685989875,34100,34100,34100,34100,144
|
||||
20250508,124900,2681079475,34100,34200,34200,34100,112
|
||||
20250508,124800,2677259175,34200,34100,34200,34100,26
|
||||
20250508,124700,2676370475,34150,34150,34150,34150,106
|
||||
20250508,124600,2672750575,34150,34150,34150,34150,30
|
||||
20250508,124500,2671726075,34000,34100,34100,34000,2328
|
||||
20250508,124400,2592489625,34150,34150,34150,34150,22
|
||||
20250508,124300,2591738325,34150,34150,34150,34100,14
|
||||
20250508,124200,2591260275,34125,34100,34150,34100,87
|
||||
20250508,124100,2588290900,34100,34100,34100,34100,5
|
||||
20250508,124000,2588120400,34050,34150,34150,34050,250
|
||||
20250508,123900,2579602450,34200,34100,34200,34100,154
|
||||
20250508,123800,2574349050,34200,34200,34200,34200,0
|
||||
20250508,123700,2574349050,34200,34100,34200,34100,163
|
||||
20250508,123600,2568788650,34050,34100,34150,34050,205
|
||||
20250508,123500,2561798000,34050,34100,34200,34050,273
|
||||
20250508,123400,2552489250,34100,34100,34100,34100,1
|
||||
20250508,123300,2552455150,34200,34200,34200,34200,21
|
||||
20250508,123200,2551736950,34050,34100,34100,34050,166
|
||||
20250508,123100,2546076600,34150,34200,34200,34150,24
|
||||
20250508,123000,2545255950,34150,34100,34150,34050,155
|
||||
20250508,122900,2539972950,34100,34100,34100,34100,1
|
||||
20250508,122800,2539938850,34150,34150,34150,34150,35
|
||||
20250508,122700,2538743600,34150,34150,34150,34150,1
|
||||
20250508,122600,2538709450,34100,34150,34200,34100,98
|
||||
20250508,122500,2535361950,34100,34100,34150,34100,145
|
||||
20250508,122400,2530416900,34200,34200,34200,34200,64
|
||||
20250508,122300,2528228100,34200,34050,34200,34050,2
|
||||
20250508,122200,2528159850,34200,34150,34200,34150,21
|
||||
20250508,122100,2527442650,34050,33950,34100,33950,28
|
||||
20250508,122000,2526490100,34000,34200,34450,33900,25696
|
||||
20250508,121900,1651858150,34150,34200,34200,34150,37
|
||||
20250508,121800,1650592900,34200,34200,34200,34175,36
|
||||
20250508,121700,1649361750,34200,34200,34200,34200,26
|
||||
20250508,121600,1648472550,34150,34150,34150,34150,1
|
||||
20250508,121500,1648438400,34150,34200,34300,34150,193
|
||||
20250508,121400,1641842050,34200,34200,34200,34200,92
|
||||
20250508,121300,1638695650,34200,34200,34300,34200,73
|
||||
20250508,121200,1636197000,34150,34150,34300,34150,142
|
||||
20250508,121100,1631346275,34150,34150,34150,34150,1
|
||||
20250508,121000,1631312125,34300,34250,34300,34150,304
|
||||
20250508,120900,1620912675,34250,34200,34250,34150,919
|
||||
20250508,120800,1589481425,34200,34200,34250,34200,142
|
||||
20250508,120700,1584623975,34250,34200,34250,34200,686
|
||||
20250508,120600,1561162225,34200,34250,34250,34200,22
|
||||
20250508,120500,1560408775,34150,34250,34300,34150,1024
|
||||
20250508,120400,1525414625,34200,34250,34250,34200,27
|
||||
20250508,120300,1524489925,34200,34200,34200,34200,0
|
||||
20250508,120200,1524489925,34200,34250,34250,34200,50
|
||||
20250508,120100,1522777475,34250,34250,34250,34250,7
|
||||
20250508,120000,1522537725,34200,34250,34250,34200,221
|
||||
20250508,115900,1514977025,34250,34250,34300,34250,148
|
||||
20250508,115800,1509906975,34250,34250,34250,34250,0
|
||||
20250508,115700,1509906975,34250,34300,34300,34250,22
|
||||
20250508,115600,1509152425,34200,34200,34200,34200,0
|
||||
20250508,115500,1509152425,34200,34300,34300,34200,169
|
||||
20250508,115400,1503367275,34250,34250,34250,34250,2
|
||||
20250508,115300,1503298775,34200,34200,34200,34150,199
|
||||
20250508,115200,1496493025,34200,34200,34200,34200,7
|
||||
20250508,115100,1496253625,34200,34200,34300,34200,1969
|
||||
20250508,115000,1428909225,34200,34250,34250,34150,1202
|
||||
20250508,114900,1387807625,34250,34250,34250,34250,0
|
||||
20250508,114800,1387807625,34250,34250,34300,34250,160
|
||||
20250508,114700,1382326575,34300,34300,34300,34300,0
|
||||
20250508,114600,1382326575,34300,34250,34300,34250,127
|
||||
20250508,114500,1377975775,34200,34250,34275,34200,160
|
||||
20250508,114400,1372503050,34250,34300,34300,34200,252
|
||||
20250508,114300,1363875900,34250,34250,34250,34250,116
|
||||
20250508,114200,1359902900,34300,34300,34300,34300,0
|
||||
20250508,114100,1359902900,34300,34350,34350,34250,28
|
||||
20250508,114000,1358942250,34250,34350,34350,34250,308
|
||||
20250508,113900,1348385250,34350,34250,34350,34250,144
|
||||
20250508,113800,1343444700,34300,34250,34300,34250,17
|
||||
20250508,113700,1342862100,34300,34200,34300,34200,159
|
||||
20250508,113600,1337421800,34300,34250,34300,34250,61
|
||||
20250508,113500,1335329550,34200,34300,34300,34200,168
|
||||
20250508,113400,1329580100,34250,34250,34250,34250,1
|
||||
20250508,113300,1329545850,34300,34300,34300,34300,27
|
||||
20250508,113200,1328619750,34250,34250,34250,34250,29
|
||||
20250508,113100,1327626500,34250,34250,34250,34250,0
|
||||
20250508,113000,1327626500,34250,34250,34300,34200,186
|
||||
20250508,112900,1321259950,34250,34250,34250,34250,4
|
||||
20250508,112800,1321122950,34250,34250,34300,34250,197
|
||||
20250508,112700,1314374650,34200,34200,34200,34200,1
|
||||
20250508,112600,1314340450,34250,34200,34300,34200,144
|
||||
20250508,112500,1309407650,34200,34250,34250,34200,264
|
||||
20250508,112400,1300370400,34300,34300,34300,34300,517
|
||||
20250508,112300,1282637300,34300,34250,34300,34250,61
|
||||
20250508,112200,1280545650,34250,34300,34300,34250,50
|
||||
20250508,112100,1278832650,34300,34250,34300,34250,181
|
||||
20250508,112000,1272632350,34250,34250,34250,34150,159
|
||||
20250508,111900,1267194500,34250,34300,34300,34250,299
|
||||
20250508,111800,1256952700,34250,34250,34250,34200,21
|
||||
20250508,111700,1256233500,34200,34300,34300,34200,208
|
||||
20250508,111600,1249117550,34250,34200,34250,34200,51
|
||||
20250508,111500,1247370850,34300,34300,34300,34200,173
|
||||
20250508,111400,1241451100,34250,34300,34350,34200,415
|
||||
20250508,111300,1227248250,34300,34200,34350,34200,3169
|
||||
20250508,111200,1118844900,34350,34200,34350,34200,50
|
||||
20250508,111100,1117131200,34200,34200,34250,34200,256
|
||||
20250508,111000,1108370500,34300,34300,34350,34100,1432
|
||||
20250508,110900,1059446450,34300,34350,34350,34300,54
|
||||
20250508,110800,1057592700,34350,34300,34450,34100,915
|
||||
20250508,110700,1026289300,34450,34450,34450,34250,4822
|
||||
20250508,110600,860804900,34450,34450,34450,34450,46
|
||||
20250508,110500,859220200,34400,34450,34450,34400,638
|
||||
20250508,110400,837248450,34450,34500,34500,34450,192
|
||||
20250508,110300,830633000,34500,34500,34500,34500,489
|
||||
20250508,110200,813762500,34500,34550,34550,34500,104
|
||||
20250508,110100,810169350,34600,34600,34600,34550,44
|
||||
20250508,110000,808648100,34550,34650,34650,34550,169
|
||||
20250508,105900,802807350,34550,34650,34650,34550,78
|
||||
20250508,105800,800109750,34650,34500,34650,34500,378
|
||||
20250508,105700,787030300,34650,34650,34650,34650,32
|
||||
20250508,105600,785921500,34650,34650,34650,34650,8
|
||||
20250508,105500,785644300,34500,34500,34650,34500,203
|
||||
20250508,105400,778635050,34600,34650,34650,34550,27
|
||||
20250508,105300,777700850,34650,34650,34650,34500,8
|
||||
20250508,105200,777423900,34650,34650,34650,34650,30
|
||||
20250508,105100,776384400,34650,34600,34650,34500,6
|
||||
20250508,105000,776176800,34550,34600,34600,34500,204
|
||||
20250508,104900,769131700,34600,34600,34600,34600,29
|
||||
20250508,104800,768128300,34600,34600,34600,34550,43
|
||||
20250508,104700,766640550,34600,34600,34600,34600,19
|
||||
20250508,104600,765983150,34600,34600,34600,34500,55
|
||||
20250508,104500,764080500,34600,34600,34600,34500,174
|
||||
20250508,104400,758075050,34600,34600,34600,34500,28
|
||||
20250508,104300,757106650,34600,34550,34600,34550,67
|
||||
20250508,104200,754790100,34550,34550,34550,34500,22
|
||||
20250508,104100,754030450,34500,34550,34600,34500,53
|
||||
20250508,104000,752197550,34500,34600,34650,34500,165
|
||||
20250508,103900,746499850,34600,34600,34650,34550,50
|
||||
20250508,103800,744767550,34600,34600,34650,34600,32
|
||||
20250508,103700,743659800,34600,34550,34600,34500,95
|
||||
20250508,103600,740377200,34550,34550,34550,34550,42
|
||||
20250508,103500,738926100,34550,34550,34600,34500,489
|
||||
20250508,103400,722030550,34600,34600,34600,34600,27
|
||||
20250508,103300,721096350,34600,34600,34600,34600,35
|
||||
20250508,103200,719885350,34600,34650,34650,34600,61
|
||||
20250508,103100,717774050,34600,34600,34600,34600,17
|
||||
20250508,103000,717185850,34600,34650,34650,34500,258
|
||||
20250508,102900,708269750,34650,34600,34650,34600,18
|
||||
20250508,102800,707646350,34650,34600,34650,34550,45
|
||||
20250508,102700,706088250,34600,34600,34600,34600,10
|
||||
20250508,102600,705742250,34550,34550,34550,34550,32
|
||||
20250508,102500,704636650,34550,34650,34650,34500,345
|
||||
20250508,102400,692712600,34650,34650,34650,34600,77
|
||||
20250508,102300,690048050,34650,34650,34650,34650,41
|
||||
20250508,102200,688627400,34650,34650,34650,34650,9
|
||||
20250508,102100,688315550,34650,34600,34650,34600,43
|
||||
20250508,102000,686825800,34550,34650,34650,34550,157
|
||||
20250508,101900,681397900,34650,34650,34650,34600,37
|
||||
20250508,101800,680116350,34650,34650,34650,34650,11
|
||||
20250508,101700,679735200,34600,34600,34600,34600,48
|
||||
20250508,101600,678074400,34600,34600,34600,34600,67
|
||||
20250508,101500,675756200,34650,34600,34650,34550,237
|
||||
20250508,101400,667563100,34600,34600,34650,34600,470
|
||||
20250508,101300,651300800,34650,34650,34650,34600,185
|
||||
20250508,101200,644899500,34700,34650,34700,34650,150
|
||||
20250508,101100,639701000,34700,34750,34850,34700,112
|
||||
20250508,101000,635805150,34750,34750,34750,34700,46
|
||||
20250508,100900,634206950,34600,34700,34700,34600,181
|
||||
20250508,100800,627938300,34700,34650,34750,34650,123
|
||||
20250508,100700,623674150,34750,34750,34750,34750,5
|
||||
20250508,100600,623500400,34650,34750,34750,34650,24
|
||||
20250508,100500,622666600,34600,34600,34600,34600,215
|
||||
20250508,100400,615227600,34650,34700,34700,34650,27
|
||||
20250508,100300,614291850,34650,34650,34650,34650,60
|
||||
20250508,100200,612212850,34650,34650,34650,34650,129
|
||||
20250508,100100,607743000,34650,34750,34750,34600,1823
|
||||
20250508,100000,544581150,34750,34800,34800,34700,24
|
||||
20250508,095900,543747100,34850,34750,34850,34700,176
|
||||
20250508,095800,537622350,34800,34800,34800,34750,57
|
||||
20250508,095700,535638800,34750,34750,34800,34750,188
|
||||
20250508,095600,529096650,34750,34750,34750,34700,113
|
||||
20250508,095500,525169950,34600,34700,34700,34600,114
|
||||
20250508,095400,521219850,34700,34700,34700,34650,66
|
||||
20250508,095300,518929700,34700,34700,34700,34650,24
|
||||
20250508,095200,518096950,34700,34700,34700,34650,51
|
||||
20250508,095100,516327800,34700,34650,34700,34600,11
|
||||
20250508,095000,515946550,34600,34700,34750,34600,426
|
||||
20250508,094900,501167350,34700,34700,34750,34700,74
|
||||
20250508,094800,498598750,34700,34750,34750,34700,40
|
||||
20250508,094700,497209550,34750,34750,34750,34650,127
|
||||
20250508,094600,492806700,34750,34750,34750,34700,125
|
||||
20250508,094500,488463000,34650,34700,34700,34650,69
|
||||
20250508,094400,486070000,34700,34650,34700,34650,29
|
||||
20250508,094300,485064100,34650,34650,34650,34600,72
|
||||
20250508,094200,482569350,34650,34650,34650,34600,340
|
||||
20250508,094100,470804600,34650,34700,34750,34650,84
|
||||
20250508,094000,467891600,34700,34700,34750,34650,112
|
||||
20250508,093900,464004750,34650,34750,34850,34650,72
|
||||
20250508,093800,461502400,34750,34850,34850,34700,21
|
||||
20250508,093700,460772150,34850,34800,34850,34800,44
|
||||
20250508,093600,459239550,34750,34750,34800,34750,11
|
||||
20250508,093500,458857150,34600,34750,34800,34600,376
|
||||
20250508,093400,445824950,34750,34750,34750,34650,240
|
||||
20250508,093300,437503500,34700,34700,34700,34650,118
|
||||
20250508,093200,433410150,34700,34750,34750,34700,54
|
||||
20250508,093100,431534750,34700,34750,34800,34650,173
|
||||
20250508,093000,425527350,34800,34800,34900,34800,160
|
||||
20250508,092900,419957250,34850,34850,34900,34850,18
|
||||
20250508,092800,419329800,34900,34900,34950,34900,105
|
||||
20250508,092700,415661850,34800,34900,34900,34800,80
|
||||
20250508,092600,412873850,34950,34900,34950,34850,116
|
||||
20250508,092500,408829350,34950,34950,34950,34850,205
|
||||
20250508,092400,401672250,34950,34950,35000,34950,43
|
||||
20250508,092300,400169250,35000,34850,35050,34850,387
|
||||
20250508,092200,386642150,34800,34900,34900,34800,230
|
||||
20250508,092100,378625500,34925,35000,35000,34925,167
|
||||
20250508,092000,372788150,34950,35000,35000,34600,976
|
||||
20250508,091900,338881400,34900,35100,35100,34900,452
|
||||
20250508,091800,323067750,35100,35000,35150,35000,508
|
||||
20250508,091700,305244350,35050,34950,35050,34950,107
|
||||
20250508,091600,301504000,34900,35050,35050,34900,818
|
||||
20250508,091500,272875450,35100,34950,35100,34900,388
|
||||
20250508,091400,259293200,34950,35050,35050,34950,140
|
||||
20250508,091300,254399000,35000,35000,35050,35000,352
|
||||
20250508,091200,242078850,35000,34950,35100,34950,2584
|
||||
20250508,091100,151628100,34950,34850,35000,34800,746
|
||||
20250508,091000,125585900,34900,34800,34900,34800,253
|
||||
20250508,090900,116761300,34700,34750,34800,34650,99
|
||||
20250508,090800,113321750,34750,34750,34750,34600,17
|
||||
20250508,090700,112731300,34600,34650,34650,34550,145
|
||||
20250508,090600,107715750,34650,34700,34700,34600,323
|
||||
20250508,090500,96538050,34600,34800,34850,34600,41
|
||||
20250508,090400,95116600,34900,34650,34900,34550,459
|
||||
20250508,090300,79203850,34700,34800,34800,34550,867
|
||||
20250508,090200,49135200,34800,34850,34850,34800,255
|
||||
20250508,090100,40249200,34800,34800,34800,34800,86
|
||||
20250508,090000,37256400,34800,35000,35000,34800,1066
|
||||
|
Reference in New Issue
Block a user