Update 2025-05-08 2733 candle_min
This commit is contained in:
658
101970/min/candle-20250508.csv
Normal file
658
101970/min/candle-20250508.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,195500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,195400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,195300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,195200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,195100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,195000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,194000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,193000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,192500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,192000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,191000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,190000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,185500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,185000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,184000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,183000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,182500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,182000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,181000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,180000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,175500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,175000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,174000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,173000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,172500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,172000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,171000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,170000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,165500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,165000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,164000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,163000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,162500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,162000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,161000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,160000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155600,1046741450,20650,20650,20650,20650,883
|
||||
20250508,155500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,155000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,154000,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153900,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153800,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153700,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153600,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153500,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153400,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153300,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153200,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153100,1046741450,20650,20650,20650,20650,0
|
||||
20250508,153000,1046741450,20650,20650,20650,20650,883
|
||||
20250508,152900,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152800,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152700,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152600,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152500,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152400,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152300,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152200,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152100,1028507500,20650,20650,20650,20650,0
|
||||
20250508,152000,1028507500,20650,20650,20650,20650,0
|
||||
20250508,151900,1028507500,20650,20750,20750,20650,501
|
||||
20250508,151800,1018111850,20750,20650,20750,20650,926
|
||||
20250508,151700,998973850,20650,20650,20650,20650,54
|
||||
20250508,151600,997858750,20600,20650,20650,20600,96
|
||||
20250508,151500,995879100,20650,20600,20650,20600,9
|
||||
20250508,151400,995693550,20650,20650,20650,20650,1
|
||||
20250508,151300,995672900,20600,20600,20600,20600,0
|
||||
20250508,151200,995672900,20600,20650,20650,20600,62
|
||||
20250508,151100,994395600,20650,20600,20650,20600,62
|
||||
20250508,151000,993118300,20550,20500,20550,20500,81
|
||||
20250508,150900,991455250,20550,20550,20550,20550,0
|
||||
20250508,150800,991455250,20550,20550,20550,20550,65
|
||||
20250508,150700,990119500,20600,20600,20600,20600,0
|
||||
20250508,150600,990119500,20600,20600,20600,20600,632
|
||||
20250508,150500,977100300,20600,20600,20600,20600,0
|
||||
20250508,150400,977100300,20600,20600,20600,20600,80
|
||||
20250508,150300,975452300,20600,20600,20600,20500,546
|
||||
20250508,150200,964249100,20600,20600,20600,20600,3
|
||||
20250508,150100,964187300,20600,20600,20600,20550,36
|
||||
20250508,150000,963445750,20600,20600,20600,20600,1
|
||||
20250508,145900,963425150,20600,20600,20600,20600,0
|
||||
20250508,145800,963425150,20600,20600,20600,20600,49
|
||||
20250508,145700,962415750,20600,20550,20600,20550,113
|
||||
20250508,145600,960093550,20600,20600,20600,20600,5
|
||||
20250508,145500,959990550,20600,20600,20600,20600,0
|
||||
20250508,145400,959990550,20600,20600,20600,20600,0
|
||||
20250508,145300,959990550,20600,20600,20600,20600,0
|
||||
20250508,145200,959990550,20600,20600,20600,20600,0
|
||||
20250508,145100,959990550,20600,20600,20600,20600,0
|
||||
20250508,145000,959990550,20600,20600,20600,20600,100
|
||||
20250508,144900,957930550,20500,20500,20500,20500,2
|
||||
20250508,144800,957889550,20650,20650,20650,20650,0
|
||||
20250508,144700,957889550,20650,20650,20650,20650,0
|
||||
20250508,144600,957889550,20650,20550,20650,20550,509
|
||||
20250508,144500,947404500,20500,20500,20500,20500,80
|
||||
20250508,144400,945764500,20550,20550,20550,20550,0
|
||||
20250508,144300,945764500,20550,20575,20575,20550,1925
|
||||
20250508,144200,906182725,20600,20600,20600,20600,0
|
||||
20250508,144100,906182725,20600,20575,20600,20575,87
|
||||
20250508,144000,904392475,20550,20550,20550,20550,1
|
||||
20250508,143900,904371925,20600,20500,20600,20500,636
|
||||
20250508,143800,891274025,20550,20600,20600,20550,450
|
||||
20250508,143700,882024025,20600,20500,20600,20500,413
|
||||
20250508,143600,873551225,20450,20450,20450,20450,0
|
||||
20250508,143500,873551225,20450,20450,20450,20450,1
|
||||
20250508,143400,873530775,20450,20450,20450,20450,0
|
||||
20250508,143300,873530775,20450,20450,20450,20450,11
|
||||
20250508,143200,873305825,20450,20450,20450,20450,50
|
||||
20250508,143100,872283325,20500,20500,20500,20500,0
|
||||
20250508,143000,872283325,20500,20500,20500,20500,0
|
||||
20250508,142900,872283325,20500,20500,20500,20500,0
|
||||
20250508,142800,872283325,20500,20500,20500,20500,0
|
||||
20250508,142700,872283325,20500,20500,20500,20500,3
|
||||
20250508,142600,872221825,20400,20400,20400,20400,0
|
||||
20250508,142500,872221825,20400,20400,20400,20400,100
|
||||
20250508,142400,870181825,20400,20400,20400,20400,50
|
||||
20250508,142300,869161825,20400,20400,20400,20400,50
|
||||
20250508,142200,868141825,20400,20400,20400,20400,0
|
||||
20250508,142100,868141825,20400,20400,20400,20400,0
|
||||
20250508,142000,868141825,20400,20400,20400,20400,0
|
||||
20250508,141900,868141825,20400,20400,20400,20400,0
|
||||
20250508,141800,868141825,20400,20400,20400,20400,100
|
||||
20250508,141700,866101825,20400,20400,20400,20400,50
|
||||
20250508,141600,865081825,20400,20400,20400,20400,0
|
||||
20250508,141500,865081825,20400,20400,20400,20400,50
|
||||
20250508,141400,864061825,20400,20400,20400,20400,0
|
||||
20250508,141300,864061825,20400,20500,20500,20400,12
|
||||
20250508,141200,863816025,20500,20500,20500,20500,0
|
||||
20250508,141100,863816025,20500,20500,20500,20500,20
|
||||
20250508,141000,863406025,20550,20550,20550,20550,101
|
||||
20250508,140900,861330475,20400,20450,20450,20400,983
|
||||
20250508,140800,841262925,20550,20550,20550,20550,50
|
||||
20250508,140700,840235425,20550,20550,20550,20550,1
|
||||
20250508,140600,840214875,20400,20400,20400,20400,0
|
||||
20250508,140500,840214875,20400,20400,20400,20400,100
|
||||
20250508,140400,838174875,20400,20500,20500,20400,63
|
||||
20250508,140300,836887275,20400,20500,20500,20400,482
|
||||
20250508,140200,827029675,20550,20550,20550,20550,0
|
||||
20250508,140100,827029675,20550,20550,20550,20550,1
|
||||
20250508,140000,827009125,20500,20500,20500,20500,0
|
||||
20250508,135900,827009125,20500,20500,20500,20500,0
|
||||
20250508,135800,827009125,20500,20500,20500,20500,0
|
||||
20250508,135700,827009125,20500,20500,20500,20500,0
|
||||
20250508,135600,827009125,20500,20500,20500,20500,1
|
||||
20250508,135500,826988625,20550,20550,20550,20550,0
|
||||
20250508,135400,826988625,20550,20550,20550,20550,0
|
||||
20250508,135300,826988625,20550,20500,20550,20500,374
|
||||
20250508,135200,819321575,20500,20500,20500,20500,7
|
||||
20250508,135100,819178075,20400,20400,20400,20400,0
|
||||
20250508,135000,819178075,20400,20400,20400,20400,0
|
||||
20250508,134900,819178075,20400,20600,20600,20400,327
|
||||
20250508,134800,812490825,20500,20500,20500,20500,263
|
||||
20250508,134700,807099325,20600,20600,20600,20600,1
|
||||
20250508,134600,807078725,20500,20500,20500,20500,15
|
||||
20250508,134500,806771225,20450,20450,20450,20450,0
|
||||
20250508,134400,806771225,20450,20450,20450,20450,0
|
||||
20250508,134300,806771225,20450,20450,20450,20450,0
|
||||
20250508,134200,806771225,20450,20450,20450,20450,5
|
||||
20250508,134100,806668975,20450,20450,20450,20450,10
|
||||
20250508,134000,806464475,20450,20450,20450,20450,10
|
||||
20250508,133900,806259975,20450,20450,20450,20450,4
|
||||
20250508,133800,806178175,20450,20450,20450,20450,0
|
||||
20250508,133700,806178175,20450,20450,20450,20450,62
|
||||
20250508,133600,804910275,20500,20500,20500,20500,0
|
||||
20250508,133500,804910275,20500,20500,20500,20500,1
|
||||
20250508,133400,804889775,20500,20500,20500,20500,0
|
||||
20250508,133300,804889775,20500,20500,20500,20500,0
|
||||
20250508,133200,804889775,20500,20500,20500,20500,0
|
||||
20250508,133100,804889775,20500,20500,20500,20500,0
|
||||
20250508,133000,804889775,20500,20500,20500,20500,1
|
||||
20250508,132900,804869275,20500,20500,20500,20500,0
|
||||
20250508,132800,804869275,20500,20500,20500,20500,10
|
||||
20250508,132700,804664275,20500,20500,20500,20500,1
|
||||
20250508,132600,804643775,20500,20500,20500,20500,9
|
||||
20250508,132500,804459275,20500,20500,20500,20500,0
|
||||
20250508,132400,804459275,20500,20500,20500,20500,3
|
||||
20250508,132300,804397775,20450,20450,20450,20450,50
|
||||
20250508,132200,803375275,20550,20550,20550,20550,0
|
||||
20250508,132100,803375275,20550,20550,20550,20550,0
|
||||
20250508,132000,803375275,20550,20550,20550,20550,1
|
||||
20250508,131900,803354725,20600,20600,20600,20600,1
|
||||
20250508,131800,803334125,20550,20550,20550,20550,59
|
||||
20250508,131700,802121675,20450,20450,20450,20450,108
|
||||
20250508,131600,799913075,20450,20450,20450,20450,0
|
||||
20250508,131500,799913075,20450,20450,20450,20450,23
|
||||
20250508,131400,799442725,20450,20450,20450,20450,11
|
||||
20250508,131300,799217775,20450,20450,20450,20450,0
|
||||
20250508,131200,799217775,20450,20450,20450,20450,0
|
||||
20250508,131100,799217775,20450,20450,20450,20450,1
|
||||
20250508,131000,799197325,20400,20400,20400,20400,0
|
||||
20250508,130900,799197325,20400,20400,20400,20400,0
|
||||
20250508,130800,799197325,20400,20400,20400,20400,0
|
||||
20250508,130700,799197325,20400,20400,20400,20400,24
|
||||
20250508,130600,798707725,20400,20400,20400,20400,0
|
||||
20250508,130500,798707725,20400,20400,20400,20400,0
|
||||
20250508,130400,798707725,20400,20400,20400,20400,0
|
||||
20250508,130300,798707725,20400,20400,20400,20400,0
|
||||
20250508,130200,798707725,20400,20400,20400,20400,304
|
||||
20250508,130100,792506125,20400,20400,20400,20400,0
|
||||
20250508,130000,792506125,20400,20400,20400,20400,0
|
||||
20250508,125900,792506125,20400,20400,20400,20400,0
|
||||
20250508,125800,792506125,20400,20400,20400,20400,20
|
||||
20250508,125700,792098125,20450,20450,20450,20450,4
|
||||
20250508,125600,792016325,20450,20450,20450,20450,0
|
||||
20250508,125500,792016325,20450,20450,20450,20450,0
|
||||
20250508,125400,792016325,20450,20450,20450,20450,0
|
||||
20250508,125300,792016325,20450,20450,20450,20450,0
|
||||
20250508,125200,792016325,20450,20450,20450,20450,14
|
||||
20250508,125100,791730025,20450,20450,20450,20450,0
|
||||
20250508,125000,791730025,20450,20450,20450,20450,0
|
||||
20250508,124900,791730025,20450,20450,20450,20450,0
|
||||
20250508,124800,791730025,20450,20450,20450,20450,0
|
||||
20250508,124700,791730025,20450,20450,20450,20450,0
|
||||
20250508,124600,791730025,20450,20450,20450,20450,500
|
||||
20250508,124500,781505025,20400,20400,20400,20400,0
|
||||
20250508,124400,781505025,20400,20400,20400,20400,0
|
||||
20250508,124300,781505025,20400,20400,20400,20400,0
|
||||
20250508,124200,781505025,20400,20400,20400,20400,0
|
||||
20250508,124100,781505025,20400,20400,20400,20400,0
|
||||
20250508,124000,781505025,20400,20400,20400,20400,0
|
||||
20250508,123900,781505025,20400,20400,20400,20400,0
|
||||
20250508,123800,781505025,20400,20400,20400,20400,0
|
||||
20250508,123700,781505025,20400,20400,20400,20400,0
|
||||
20250508,123600,781505025,20400,20400,20400,20400,203
|
||||
20250508,123500,777363825,20400,20400,20400,20400,4
|
||||
20250508,123400,777282225,20400,20400,20400,20400,1
|
||||
20250508,123300,777261825,20450,20450,20450,20450,62
|
||||
20250508,123200,775993925,20400,20400,20400,20400,0
|
||||
20250508,123100,775993925,20400,20400,20400,20400,0
|
||||
20250508,123000,775993925,20400,20450,20450,20400,2
|
||||
20250508,122900,775953075,20350,20400,20400,20350,255
|
||||
20250508,122800,770763775,20400,20400,20400,20400,39
|
||||
20250508,122700,769968175,20400,20400,20400,20400,126
|
||||
20250508,122600,767397775,20550,20550,20550,20550,0
|
||||
20250508,122500,767397775,20550,20550,20550,20550,0
|
||||
20250508,122400,767397775,20550,20550,20550,20550,50
|
||||
20250508,122300,766370275,20550,20550,20550,20550,0
|
||||
20250508,122200,766370275,20550,20550,20550,20550,0
|
||||
20250508,122100,766370275,20550,20550,20550,20550,0
|
||||
20250508,122000,766370275,20550,20500,20550,20500,4
|
||||
20250508,121900,766288225,20400,20400,20400,20400,117
|
||||
20250508,121800,763901425,20550,20550,20550,20550,0
|
||||
20250508,121700,763901425,20550,20550,20550,20550,0
|
||||
20250508,121600,763901425,20550,20550,20550,20550,0
|
||||
20250508,121500,763901425,20550,20550,20550,20550,0
|
||||
20250508,121400,763901425,20550,20550,20550,20550,0
|
||||
20250508,121300,763901425,20550,20450,20550,20400,234
|
||||
20250508,121200,759118875,20650,20650,20650,20650,0
|
||||
20250508,121100,759118875,20650,20650,20650,20650,1
|
||||
20250508,121000,759098225,20650,20650,20650,20650,0
|
||||
20250508,120900,759098225,20650,20550,20650,20450,306
|
||||
20250508,120800,752819975,20650,20550,20650,20550,102
|
||||
20250508,120700,750723675,20550,20550,20550,20550,100
|
||||
20250508,120600,748668675,20550,20550,20550,20550,1
|
||||
20250508,120500,748648125,20500,20500,20500,20500,0
|
||||
20250508,120400,748648125,20500,20500,20500,20500,49
|
||||
20250508,120300,747643625,20550,20550,20550,20550,0
|
||||
20250508,120200,747643625,20550,20550,20550,20550,0
|
||||
20250508,120100,747643625,20550,20550,20550,20550,926
|
||||
20250508,120000,728614325,20550,20550,20550,20550,1
|
||||
20250508,115900,728593775,20500,20500,20500,20500,90
|
||||
20250508,115800,726748775,20500,20500,20500,20500,10
|
||||
20250508,115700,726543775,20550,20550,20550,20550,18
|
||||
20250508,115600,726173875,20550,20550,20550,20550,2
|
||||
20250508,115500,726132775,20550,20550,20550,20500,278
|
||||
20250508,115400,720422425,20550,20550,20550,20550,3
|
||||
20250508,115300,720360775,20550,20550,20550,20550,20
|
||||
20250508,115200,719949775,20550,20550,20550,20550,19
|
||||
20250508,115100,719559325,20550,20550,20550,20550,3
|
||||
20250508,115000,719497675,20450,20450,20450,20450,0
|
||||
20250508,114900,719497675,20450,20500,20500,20450,87
|
||||
20250508,114800,717716475,20500,20550,20550,20500,86
|
||||
20250508,114700,715949225,20600,20600,20600,20600,39
|
||||
20250508,114600,715145825,20600,20600,20600,20600,3
|
||||
20250508,114500,715084025,20600,20600,20600,20600,18
|
||||
20250508,114400,714713225,20600,20600,20600,20600,1
|
||||
20250508,114300,714692625,20600,20600,20600,20600,18
|
||||
20250508,114200,714321825,20600,20650,20650,20600,5
|
||||
20250508,114100,714218675,20650,20650,20650,20650,20
|
||||
20250508,114000,713805675,20500,20650,20650,20500,85
|
||||
20250508,113900,712058275,20600,20600,20600,20600,0
|
||||
20250508,113800,712058275,20600,20600,20600,20600,8
|
||||
20250508,113700,711893475,20600,20600,20600,20600,2
|
||||
20250508,113600,711852275,20600,20600,20600,20600,18
|
||||
20250508,113500,711481475,20600,20600,20600,20600,501
|
||||
20250508,113400,701160875,20600,20600,20600,20600,36
|
||||
20250508,113300,700419275,20600,20600,20600,20600,2
|
||||
20250508,113200,700378075,20600,20600,20600,20600,20
|
||||
20250508,113100,699966075,20600,20600,20600,20600,20
|
||||
20250508,113000,699554075,20600,20600,20600,20600,2
|
||||
20250508,112900,699512875,20550,20550,20550,20550,8
|
||||
20250508,112800,699348475,20450,20600,20600,20450,19
|
||||
20250508,112700,698958525,20500,20500,20550,20500,67
|
||||
20250508,112600,697584675,20550,20550,20550,20550,1
|
||||
20250508,112500,697564125,20550,20550,20550,20550,20
|
||||
20250508,112400,697153125,20550,20550,20550,20550,5
|
||||
20250508,112300,697050375,20500,20500,20500,20500,0
|
||||
20250508,112200,697050375,20500,20500,20500,20500,1
|
||||
20250508,112100,697029875,20500,20500,20500,20450,648
|
||||
20250508,112000,683764025,20500,20600,20600,20500,50
|
||||
20250508,111900,682736975,20500,20500,20500,20500,0
|
||||
20250508,111800,682736975,20500,20500,20500,20500,0
|
||||
20250508,111700,682736975,20500,20500,20500,20500,0
|
||||
20250508,111600,682736975,20500,20600,20600,20500,318
|
||||
20250508,111500,676216675,20600,20600,20600,20600,18
|
||||
20250508,111400,675845875,20600,20600,20600,20600,2
|
||||
20250508,111300,675804675,20600,20600,20600,20600,18
|
||||
20250508,111200,675433875,20600,20600,20600,20600,86
|
||||
20250508,111100,673662275,20650,20700,20700,20650,10
|
||||
20250508,111000,673455725,20500,20650,20650,20500,1709
|
||||
20250508,110900,638363325,20650,20700,20700,20650,15
|
||||
20250508,110800,638053475,20700,20700,20700,20700,26
|
||||
20250508,110700,637515275,20750,20750,20750,20750,5
|
||||
20250508,110600,637411525,20750,20700,20750,20700,31
|
||||
20250508,110500,636768325,20700,20700,20700,20700,11
|
||||
20250508,110400,636540625,20650,20650,20650,20650,10
|
||||
20250508,110300,636334125,20650,20650,20650,20650,0
|
||||
20250508,110200,636334125,20650,20650,20650,20650,30
|
||||
20250508,110100,635714625,20650,20700,20700,20600,36
|
||||
20250508,110000,634970775,20800,20800,20800,20800,1
|
||||
20250508,105900,634949975,20800,20750,20800,20700,42
|
||||
20250508,105800,634078125,20700,20800,20800,20700,681
|
||||
20250508,105700,619978425,20750,20750,20750,20750,0
|
||||
20250508,105600,619978425,20750,20800,20800,20750,12
|
||||
20250508,105500,619728975,20800,20800,20800,20800,2
|
||||
20250508,105400,619687375,20800,20800,20800,20800,52
|
||||
20250508,105300,618605775,20850,20850,20850,20850,2
|
||||
20250508,105200,618564075,20850,20850,20850,20850,20
|
||||
20250508,105100,618147075,20850,20850,20850,20850,11
|
||||
20250508,105000,617917725,20850,20850,20850,20850,10
|
||||
20250508,104900,617709225,20800,20850,20850,20800,41
|
||||
20250508,104800,616855125,20850,20850,20850,20850,2
|
||||
20250508,104700,616813425,20850,20850,20850,20800,78
|
||||
20250508,104600,615187175,20850,20850,20850,20850,61
|
||||
20250508,104500,613915325,20850,20850,20850,20850,14
|
||||
20250508,104400,613623425,20850,20850,20850,20850,10
|
||||
20250508,104300,613414925,20850,20900,20900,20850,11
|
||||
20250508,104200,613185475,20900,20900,20900,20750,107
|
||||
20250508,104100,610952375,20900,20800,20900,20800,64
|
||||
20250508,104000,609619775,20800,20900,20900,20800,12
|
||||
20250508,103900,609369275,20900,20850,20900,20850,51
|
||||
20250508,103800,608305175,20850,20900,20900,20850,14
|
||||
20250508,103700,608013225,20950,20950,20950,20950,37
|
||||
20250508,103600,607238075,20950,20900,20950,20850,40
|
||||
20250508,103500,606400475,20900,20950,20950,20900,23
|
||||
20250508,103400,605919325,20950,20950,20950,20950,9
|
||||
20250508,103300,605730775,20950,20900,21000,20900,881
|
||||
20250508,103200,587244325,20950,20950,20950,20950,11
|
||||
20250508,103100,587013875,20800,20950,20950,20800,249
|
||||
20250508,103000,581797925,20950,20850,20950,20850,1044
|
||||
20250508,102900,559986475,20850,20850,20850,20850,29
|
||||
20250508,102800,559381825,20850,20850,20850,20850,95
|
||||
20250508,102700,557401075,20800,20800,20800,20800,0
|
||||
20250508,102600,557401075,20800,20850,20850,20800,32
|
||||
20250508,102500,556734825,20800,20800,20800,20800,39
|
||||
20250508,102400,555923625,20800,20800,20800,20800,5
|
||||
20250508,102300,555819625,20800,20800,20800,20800,25
|
||||
20250508,102200,555299625,20800,20800,20800,20800,50
|
||||
20250508,102100,554259625,20800,20850,20850,20800,23
|
||||
20250508,102000,553780225,20800,20800,20800,20800,1
|
||||
20250508,101900,553759425,20800,20800,20800,20800,3
|
||||
20250508,101800,553697025,20800,20850,20850,20800,242
|
||||
20250508,101700,548663325,20800,20800,20800,20800,3
|
||||
20250508,101600,548600925,20800,20900,20900,20800,293
|
||||
20250508,101500,542483125,20900,20900,20900,20900,41
|
||||
20250508,101400,541626225,20900,20900,20900,20850,268
|
||||
20250508,101300,536025075,20900,20900,20900,20900,11
|
||||
20250508,101200,535795175,20900,20900,20950,20850,648
|
||||
20250508,101100,522251775,20850,20850,20900,20850,99
|
||||
20250508,101000,520183525,20850,20850,20950,20850,4628
|
||||
20250508,100900,423468875,20800,20800,20800,20800,823
|
||||
20250508,100800,406350475,20800,20750,20800,20700,1054
|
||||
20250508,100700,384430275,20750,20550,20800,20550,2808
|
||||
20250508,100600,326363375,20550,20500,20550,20500,20
|
||||
20250508,100500,325953275,20450,20400,20450,20400,33
|
||||
20250508,100400,325278575,20450,20400,20450,20400,2
|
||||
20250508,100300,325237725,20400,20400,20400,20400,20
|
||||
20250508,100200,324829725,20350,20400,20400,20350,5
|
||||
20250508,100100,324727925,20350,20350,20350,20350,7
|
||||
20250508,100000,324585475,20300,20500,20500,20300,409
|
||||
20250508,095900,316246325,20500,20550,20550,20450,1291
|
||||
20250508,095800,289825375,20550,20550,20550,20550,9
|
||||
20250508,095700,289640425,20550,20550,20550,20550,19
|
||||
20250508,095600,289249975,20600,20550,20600,20550,4837
|
||||
20250508,095500,189849575,20600,20650,20650,20600,24
|
||||
20250508,095400,189354675,20650,20650,20650,20650,85
|
||||
20250508,095300,187599425,20650,20650,20650,20650,183
|
||||
20250508,095200,183820475,20600,20550,20600,20550,103
|
||||
20250508,095100,181700675,20550,20550,20550,20550,0
|
||||
20250508,095000,181700675,20550,20550,20550,20550,19
|
||||
20250508,094900,181310225,20550,20500,20550,20500,7
|
||||
20250508,094800,181166625,20400,20450,20450,20400,99
|
||||
20250508,094700,179146925,20400,20400,20400,20400,0
|
||||
20250508,094600,179146925,20400,20500,20500,20400,59
|
||||
20250508,094500,177942425,20500,20500,20500,20500,181
|
||||
20250508,094400,174231925,20500,20500,20500,20500,0
|
||||
20250508,094300,174231925,20500,20500,20500,20500,20
|
||||
20250508,094200,173821925,20500,20500,20500,20450,83
|
||||
20250508,094100,172120675,20500,20500,20500,20500,29
|
||||
20250508,094000,171526175,20500,20500,20500,20500,1
|
||||
20250508,093900,171505675,20350,20400,20400,20350,175
|
||||
20250508,093800,167944075,20400,20550,20550,20400,161
|
||||
20250508,093700,164656675,20550,20400,20550,20400,1063
|
||||
20250508,093600,142965625,20400,20350,20400,20350,37
|
||||
20250508,093500,142211225,20400,20400,20400,20400,106
|
||||
20250508,093400,140048825,20350,20350,20350,20350,2
|
||||
20250508,093300,140008125,20350,20350,20350,20350,184
|
||||
20250508,093200,136263725,20350,20350,20350,20350,11
|
||||
20250508,093100,136039875,20300,20300,20300,20300,337
|
||||
20250508,093000,129198775,20400,20350,20400,20350,25
|
||||
20250508,092900,128689525,20350,20350,20350,20300,62
|
||||
20250508,092800,127428675,20400,20400,20400,20350,279
|
||||
20250508,092700,121749575,20350,20400,20400,20350,11
|
||||
20250508,092600,121525675,20350,20350,20350,20350,40
|
||||
20250508,092500,120711675,20350,20350,20350,20350,0
|
||||
20250508,092400,120711675,20350,20550,20550,20350,1180
|
||||
20250508,092300,96635475,20550,20550,20550,20550,174
|
||||
20250508,092200,93059775,20550,20550,20550,20550,0
|
||||
20250508,092100,93059775,20550,20600,20600,20550,20
|
||||
20250508,092000,92647825,20600,20650,20650,20600,28
|
||||
20250508,091900,92070275,20600,20600,20600,20600,155
|
||||
20250508,091800,88877275,20600,20700,20700,20600,14
|
||||
20250508,091700,88588325,20700,20650,20700,20650,143
|
||||
20250508,091600,85629675,20600,20650,20700,20600,119
|
||||
20250508,091500,83176975,20650,20600,20650,20600,287
|
||||
20250508,091400,77252175,20600,20650,20650,20550,49
|
||||
20250508,091300,76241125,20650,20550,20700,20525,1871
|
||||
20250508,091200,37672675,20500,20500,20550,20500,255
|
||||
20250508,091100,32438950,20400,20400,20400,20400,0
|
||||
20250508,091000,32438950,20400,20550,20550,20400,151
|
||||
20250508,090900,29344100,20500,20300,20500,20250,346
|
||||
20250508,090800,22269300,20250,20250,20250,20250,140
|
||||
20250508,090700,19434300,20150,20250,20250,20150,118
|
||||
20250508,090600,17051550,20200,20250,20250,20200,368
|
||||
20250508,090500,9607850,20350,20350,20350,20350,1
|
||||
20250508,090400,9587500,20300,20300,20300,20300,177
|
||||
20250508,090300,5994400,20300,20300,20500,20300,100
|
||||
20250508,090200,3949350,20300,20050,20500,20050,80
|
||||
20250508,090100,2326800,20050,20050,20050,20050,91
|
||||
20250508,090000,502250,20150,20050,20150,20050,25
|
||||
|
Reference in New Issue
Block a user