Update 2025-05-08 2733 candle_min
This commit is contained in:
664
115440/min/candle-20250508.csv
Normal file
664
115440/min/candle-20250508.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,200200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,200100,584166460,7020,7020,7020,7020,0
|
||||
20250508,200000,584166460,7020,7020,7020,7020,0
|
||||
20250508,195900,584166460,7020,7020,7020,7020,0
|
||||
20250508,195800,584166460,7020,7020,7020,7020,0
|
||||
20250508,195700,584166460,7020,7020,7020,7020,0
|
||||
20250508,195600,584166460,7020,7020,7020,7020,0
|
||||
20250508,195500,584166460,7020,7020,7020,7020,0
|
||||
20250508,195400,584166460,7020,7020,7020,7020,0
|
||||
20250508,195300,584166460,7020,7020,7020,7020,0
|
||||
20250508,195200,584166460,7020,7020,7020,7020,0
|
||||
20250508,195100,584166460,7020,7020,7020,7020,0
|
||||
20250508,195000,584166460,7020,7020,7020,7020,0
|
||||
20250508,194900,584166460,7020,7020,7020,7020,0
|
||||
20250508,194800,584166460,7020,7020,7020,7020,0
|
||||
20250508,194700,584166460,7020,7020,7020,7020,0
|
||||
20250508,194600,584166460,7020,7020,7020,7020,0
|
||||
20250508,194500,584166460,7020,7020,7020,7020,0
|
||||
20250508,194400,584166460,7020,7020,7020,7020,0
|
||||
20250508,194300,584166460,7020,7020,7020,7020,0
|
||||
20250508,194200,584166460,7020,7020,7020,7020,0
|
||||
20250508,194100,584166460,7020,7020,7020,7020,0
|
||||
20250508,194000,584166460,7020,7020,7020,7020,0
|
||||
20250508,193900,584166460,7020,7020,7020,7020,0
|
||||
20250508,193800,584166460,7020,7020,7020,7020,0
|
||||
20250508,193700,584166460,7020,7020,7020,7020,0
|
||||
20250508,193600,584166460,7020,7020,7020,7020,0
|
||||
20250508,193500,584166460,7020,7020,7020,7020,0
|
||||
20250508,193400,584166460,7020,7020,7020,7020,0
|
||||
20250508,193300,584166460,7020,7020,7020,7020,0
|
||||
20250508,193200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,193100,584166460,7020,7020,7020,7020,0
|
||||
20250508,193000,584166460,7020,7020,7020,7020,0
|
||||
20250508,192900,584166460,7020,7020,7020,7020,0
|
||||
20250508,192800,584166460,7020,7020,7020,7020,0
|
||||
20250508,192700,584166460,7020,7020,7020,7020,0
|
||||
20250508,192600,584166460,7020,7020,7020,7020,0
|
||||
20250508,192500,584166460,7020,7020,7020,7020,0
|
||||
20250508,192400,584166460,7020,7020,7020,7020,0
|
||||
20250508,192300,584166460,7020,7020,7020,7020,0
|
||||
20250508,192200,584166460,7020,7020,7020,7020,0
|
||||
20250508,192100,584166460,7020,7020,7020,7020,0
|
||||
20250508,192000,584166460,7020,7020,7020,7020,0
|
||||
20250508,191900,584166460,7020,7020,7020,7020,0
|
||||
20250508,191800,584166460,7020,7020,7020,7020,0
|
||||
20250508,191700,584166460,7020,7020,7020,7020,0
|
||||
20250508,191600,584166460,7020,7020,7020,7020,0
|
||||
20250508,191500,584166460,7020,7020,7020,7020,0
|
||||
20250508,191400,584166460,7020,7020,7020,7020,0
|
||||
20250508,191300,584166460,7020,7020,7020,7020,0
|
||||
20250508,191200,584166460,7020,7020,7020,7020,0
|
||||
20250508,191100,584166460,7020,7020,7020,7020,0
|
||||
20250508,191000,584166460,7020,7020,7020,7020,0
|
||||
20250508,190900,584166460,7020,7020,7020,7020,0
|
||||
20250508,190800,584166460,7020,7020,7020,7020,0
|
||||
20250508,190700,584166460,7020,7020,7020,7020,0
|
||||
20250508,190600,584166460,7020,7020,7020,7020,0
|
||||
20250508,190500,584166460,7020,7020,7020,7020,0
|
||||
20250508,190400,584166460,7020,7020,7020,7020,0
|
||||
20250508,190300,584166460,7020,7020,7020,7020,0
|
||||
20250508,190200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,190100,584166460,7020,7020,7020,7020,0
|
||||
20250508,190000,584166460,7020,7020,7020,7020,0
|
||||
20250508,185900,584166460,7020,7020,7020,7020,0
|
||||
20250508,185800,584166460,7020,7020,7020,7020,0
|
||||
20250508,185700,584166460,7020,7020,7020,7020,0
|
||||
20250508,185600,584166460,7020,7020,7020,7020,0
|
||||
20250508,185500,584166460,7020,7020,7020,7020,0
|
||||
20250508,185400,584166460,7020,7020,7020,7020,0
|
||||
20250508,185300,584166460,7020,7020,7020,7020,0
|
||||
20250508,185200,584166460,7020,7020,7020,7020,0
|
||||
20250508,185100,584166460,7020,7020,7020,7020,0
|
||||
20250508,185000,584166460,7020,7020,7020,7020,0
|
||||
20250508,184900,584166460,7020,7020,7020,7020,0
|
||||
20250508,184800,584166460,7020,7020,7020,7020,0
|
||||
20250508,184700,584166460,7020,7020,7020,7020,0
|
||||
20250508,184600,584166460,7020,7020,7020,7020,0
|
||||
20250508,184500,584166460,7020,7020,7020,7020,0
|
||||
20250508,184400,584166460,7020,7020,7020,7020,0
|
||||
20250508,184300,584166460,7020,7020,7020,7020,0
|
||||
20250508,184200,584166460,7020,7020,7020,7020,0
|
||||
20250508,184100,584166460,7020,7020,7020,7020,0
|
||||
20250508,184000,584166460,7020,7020,7020,7020,0
|
||||
20250508,183900,584166460,7020,7020,7020,7020,0
|
||||
20250508,183800,584166460,7020,7020,7020,7020,0
|
||||
20250508,183700,584166460,7020,7020,7020,7020,0
|
||||
20250508,183600,584166460,7020,7020,7020,7020,0
|
||||
20250508,183500,584166460,7020,7020,7020,7020,0
|
||||
20250508,183400,584166460,7020,7020,7020,7020,0
|
||||
20250508,183300,584166460,7020,7020,7020,7020,0
|
||||
20250508,183200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,183100,584166460,7020,7020,7020,7020,0
|
||||
20250508,183000,584166460,7020,7020,7020,7020,0
|
||||
20250508,182900,584166460,7020,7020,7020,7020,0
|
||||
20250508,182800,584166460,7020,7020,7020,7020,0
|
||||
20250508,182700,584166460,7020,7020,7020,7020,0
|
||||
20250508,182600,584166460,7020,7020,7020,7020,0
|
||||
20250508,182500,584166460,7020,7020,7020,7020,0
|
||||
20250508,182400,584166460,7020,7020,7020,7020,0
|
||||
20250508,182300,584166460,7020,7020,7020,7020,0
|
||||
20250508,182200,584166460,7020,7020,7020,7020,0
|
||||
20250508,182100,584166460,7020,7020,7020,7020,0
|
||||
20250508,182000,584166460,7020,7020,7020,7020,0
|
||||
20250508,181900,584166460,7020,7020,7020,7020,0
|
||||
20250508,181800,584166460,7020,7020,7020,7020,0
|
||||
20250508,181700,584166460,7020,7020,7020,7020,0
|
||||
20250508,181600,584166460,7020,7020,7020,7020,0
|
||||
20250508,181500,584166460,7020,7020,7020,7020,0
|
||||
20250508,181400,584166460,7020,7020,7020,7020,0
|
||||
20250508,181300,584166460,7020,7020,7020,7020,0
|
||||
20250508,181200,584166460,7020,7020,7020,7020,0
|
||||
20250508,181100,584166460,7020,7020,7020,7020,0
|
||||
20250508,181000,584166460,7020,7020,7020,7020,0
|
||||
20250508,180900,584166460,7020,7020,7020,7020,0
|
||||
20250508,180800,584166460,7020,7020,7020,7020,0
|
||||
20250508,180700,584166460,7020,7020,7020,7020,0
|
||||
20250508,180600,584166460,7020,7020,7020,7020,0
|
||||
20250508,180500,584166460,7020,7020,7020,7020,0
|
||||
20250508,180400,584166460,7020,7020,7020,7020,0
|
||||
20250508,180300,584166460,7020,7020,7020,7020,0
|
||||
20250508,180200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,180100,584166460,7020,7020,7020,7020,0
|
||||
20250508,180000,584166460,7020,7020,7020,7020,0
|
||||
20250508,175900,584166460,7020,7020,7020,7020,0
|
||||
20250508,175800,584166460,7020,7020,7020,7020,0
|
||||
20250508,175700,584166460,7020,7020,7020,7020,0
|
||||
20250508,175600,584166460,7020,7020,7020,7020,0
|
||||
20250508,175500,584166460,7020,7020,7020,7020,0
|
||||
20250508,175400,584166460,7020,7020,7020,7020,0
|
||||
20250508,175300,584166460,7020,7020,7020,7020,0
|
||||
20250508,175200,584166460,7020,7020,7020,7020,0
|
||||
20250508,175100,584166460,7020,7020,7020,7020,0
|
||||
20250508,175000,584166460,7020,7020,7020,7020,0
|
||||
20250508,174900,584166460,7020,7020,7020,7020,0
|
||||
20250508,174800,584166460,7020,7020,7020,7020,0
|
||||
20250508,174700,584166460,7020,7020,7020,7020,0
|
||||
20250508,174600,584166460,7020,7020,7020,7020,0
|
||||
20250508,174500,584166460,7020,7020,7020,7020,0
|
||||
20250508,174400,584166460,7020,7020,7020,7020,0
|
||||
20250508,174300,584166460,7020,7020,7020,7020,0
|
||||
20250508,174200,584166460,7020,7020,7020,7020,0
|
||||
20250508,174100,584166460,7020,7020,7020,7020,0
|
||||
20250508,174000,584166460,7020,7020,7020,7020,0
|
||||
20250508,173900,584166460,7020,7020,7020,7020,0
|
||||
20250508,173800,584166460,7020,7020,7020,7020,0
|
||||
20250508,173700,584166460,7020,7020,7020,7020,0
|
||||
20250508,173600,584166460,7020,7020,7020,7020,0
|
||||
20250508,173500,584166460,7020,7020,7020,7020,0
|
||||
20250508,173400,584166460,7020,7020,7020,7020,0
|
||||
20250508,173300,584166460,7020,7020,7020,7020,0
|
||||
20250508,173200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,173100,584166460,7020,7020,7020,7020,0
|
||||
20250508,173000,584166460,7020,7020,7020,7020,0
|
||||
20250508,172900,584166460,7020,7020,7020,7020,0
|
||||
20250508,172800,584166460,7020,7020,7020,7020,0
|
||||
20250508,172700,584166460,7020,7020,7020,7020,0
|
||||
20250508,172600,584166460,7020,7020,7020,7020,0
|
||||
20250508,172500,584166460,7020,7020,7020,7020,0
|
||||
20250508,172400,584166460,7020,7020,7020,7020,0
|
||||
20250508,172300,584166460,7020,7020,7020,7020,0
|
||||
20250508,172200,584166460,7020,7020,7020,7020,0
|
||||
20250508,172100,584166460,7020,7020,7020,7020,0
|
||||
20250508,172000,584166460,7020,7020,7020,7020,0
|
||||
20250508,171900,584166460,7020,7020,7020,7020,0
|
||||
20250508,171800,584166460,7020,7020,7020,7020,0
|
||||
20250508,171700,584166460,7020,7020,7020,7020,0
|
||||
20250508,171600,584166460,7020,7020,7020,7020,0
|
||||
20250508,171500,584166460,7020,7020,7020,7020,0
|
||||
20250508,171400,584166460,7020,7020,7020,7020,0
|
||||
20250508,171300,584166460,7020,7020,7020,7020,0
|
||||
20250508,171200,584166460,7020,7020,7020,7020,0
|
||||
20250508,171100,584166460,7020,7020,7020,7020,0
|
||||
20250508,171000,584166460,7020,7020,7020,7020,0
|
||||
20250508,170900,584166460,7020,7020,7020,7020,0
|
||||
20250508,170800,584166460,7020,7020,7020,7020,0
|
||||
20250508,170700,584166460,7020,7020,7020,7020,0
|
||||
20250508,170600,584166460,7020,7020,7020,7020,0
|
||||
20250508,170500,584166460,7020,7020,7020,7020,0
|
||||
20250508,170400,584166460,7020,7020,7020,7020,0
|
||||
20250508,170300,584166460,7020,7020,7020,7020,0
|
||||
20250508,170200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,170100,584166460,7020,7020,7020,7020,0
|
||||
20250508,170000,584166460,7020,7020,7020,7020,0
|
||||
20250508,165900,584166460,7020,7020,7020,7020,0
|
||||
20250508,165800,584166460,7020,7020,7020,7020,0
|
||||
20250508,165700,584166460,7020,7020,7020,7020,0
|
||||
20250508,165600,584166460,7020,7020,7020,7020,0
|
||||
20250508,165500,584166460,7020,7020,7020,7020,0
|
||||
20250508,165400,584166460,7020,7020,7020,7020,0
|
||||
20250508,165300,584166460,7020,7020,7020,7020,0
|
||||
20250508,165200,584166460,7020,7020,7020,7020,0
|
||||
20250508,165100,584166460,7020,7020,7020,7020,0
|
||||
20250508,165000,584166460,7020,7020,7020,7020,0
|
||||
20250508,164900,584166460,7020,7020,7020,7020,0
|
||||
20250508,164800,584166460,7020,7020,7020,7020,0
|
||||
20250508,164700,584166460,7020,7020,7020,7020,0
|
||||
20250508,164600,584166460,7020,7020,7020,7020,0
|
||||
20250508,164500,584166460,7020,7020,7020,7020,0
|
||||
20250508,164400,584166460,7020,7020,7020,7020,0
|
||||
20250508,164300,584166460,7020,7020,7020,7020,0
|
||||
20250508,164200,584166460,7020,7020,7020,7020,0
|
||||
20250508,164100,584166460,7020,7020,7020,7020,0
|
||||
20250508,164000,584166460,7020,7020,7020,7020,0
|
||||
20250508,163900,584166460,7020,7020,7020,7020,0
|
||||
20250508,163800,584166460,7020,7020,7020,7020,0
|
||||
20250508,163700,584166460,7020,7020,7020,7020,0
|
||||
20250508,163600,584166460,7020,7020,7020,7020,0
|
||||
20250508,163500,584166460,7020,7020,7020,7020,0
|
||||
20250508,163400,584166460,7020,7020,7020,7020,0
|
||||
20250508,163300,584166460,7020,7020,7020,7020,0
|
||||
20250508,163200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,163100,584166460,7020,7020,7020,7020,0
|
||||
20250508,163000,584166460,7020,7020,7020,7020,0
|
||||
20250508,162900,584166460,7020,7020,7020,7020,0
|
||||
20250508,162800,584166460,7020,7020,7020,7020,0
|
||||
20250508,162700,584166460,7020,7020,7020,7020,0
|
||||
20250508,162600,584166460,7020,7020,7020,7020,0
|
||||
20250508,162500,584166460,7020,7020,7020,7020,0
|
||||
20250508,162400,584166460,7020,7020,7020,7020,0
|
||||
20250508,162300,584166460,7020,7020,7020,7020,0
|
||||
20250508,162200,584166460,7020,7020,7020,7020,0
|
||||
20250508,162100,584166460,7020,7020,7020,7020,0
|
||||
20250508,162000,584166460,7020,7020,7020,7020,0
|
||||
20250508,161900,584166460,7020,7020,7020,7020,0
|
||||
20250508,161800,584166460,7020,7020,7020,7020,0
|
||||
20250508,161700,584166460,7020,7020,7020,7020,0
|
||||
20250508,161600,584166460,7020,7020,7020,7020,0
|
||||
20250508,161500,584166460,7020,7020,7020,7020,0
|
||||
20250508,161400,584166460,7020,7020,7020,7020,0
|
||||
20250508,161300,584166460,7020,7020,7020,7020,0
|
||||
20250508,161200,584166460,7020,7020,7020,7020,0
|
||||
20250508,161100,584166460,7020,7020,7020,7020,0
|
||||
20250508,161000,584166460,7020,7020,7020,7020,0
|
||||
20250508,160900,584166460,7020,7020,7020,7020,0
|
||||
20250508,160800,584166460,7020,7020,7020,7020,0
|
||||
20250508,160700,584166460,7020,7020,7020,7020,0
|
||||
20250508,160600,584166460,7020,7020,7020,7020,0
|
||||
20250508,160500,584166460,7020,7020,7020,7020,0
|
||||
20250508,160400,584166460,7020,7020,7020,7020,0
|
||||
20250508,160300,584166460,7020,7020,7020,7020,0
|
||||
20250508,160200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,160100,584166460,7020,7020,7020,7020,0
|
||||
20250508,160000,584166460,7020,7020,7020,7020,0
|
||||
20250508,155900,584166460,7020,7020,7020,7020,0
|
||||
20250508,155800,584166460,7020,7020,7020,7020,0
|
||||
20250508,155700,584166460,7020,7020,7020,7020,0
|
||||
20250508,155600,584166460,7020,7020,7020,7020,0
|
||||
20250508,155500,584166460,7020,7020,7020,7020,0
|
||||
20250508,155400,584166460,7020,7020,7020,7020,0
|
||||
20250508,155300,584166460,7020,7020,7020,7020,0
|
||||
20250508,155200,584166460,7020,7020,7020,7020,0
|
||||
20250508,155100,584166460,7020,7020,7020,7020,0
|
||||
20250508,155000,584166460,7020,7020,7020,7020,0
|
||||
20250508,154900,584166460,7020,7020,7020,7020,0
|
||||
20250508,154800,584166460,7020,7020,7020,7020,0
|
||||
20250508,154700,584166460,7020,7020,7020,7020,0
|
||||
20250508,154600,584166460,7020,7020,7020,7020,0
|
||||
20250508,154500,584166460,7020,7020,7020,7020,0
|
||||
20250508,154400,584166460,7020,7020,7020,7020,0
|
||||
20250508,154300,584166460,7020,7020,7020,7020,0
|
||||
20250508,154200,584166460,7020,7020,7020,7020,0
|
||||
20250508,154100,584166460,7020,7020,7020,7020,0
|
||||
20250508,154000,584166460,7020,7020,7020,7020,0
|
||||
20250508,153900,584166460,7020,7020,7020,7020,0
|
||||
20250508,153800,584166460,7020,7020,7020,7020,0
|
||||
20250508,153700,584166460,7020,7020,7020,7020,0
|
||||
20250508,153600,584166460,7020,7020,7020,7020,0
|
||||
20250508,153500,584166460,7020,7020,7020,7020,0
|
||||
20250508,153400,584166460,7020,7020,7020,7020,0
|
||||
20250508,153300,584166460,7020,7020,7020,7020,0
|
||||
20250508,153200,584166460,7020,7020,7020,7020,1679
|
||||
20250508,153100,584166460,7020,7020,7020,7020,0
|
||||
20250508,153000,584166460,7020,7020,7020,7020,1679
|
||||
20250508,152900,572379880,7020,7020,7020,7020,0
|
||||
20250508,152800,572379880,7020,7020,7020,7020,0
|
||||
20250508,152700,572379880,7020,7020,7020,7020,0
|
||||
20250508,152600,572379880,7020,7020,7020,7020,0
|
||||
20250508,152500,572379880,7020,7020,7020,7020,0
|
||||
20250508,152400,572379880,7020,7020,7020,7020,0
|
||||
20250508,152300,572379880,7020,7020,7020,7020,0
|
||||
20250508,152200,572379880,7020,7020,7020,7020,0
|
||||
20250508,152100,572379880,7020,7020,7020,7020,0
|
||||
20250508,152000,572379880,7020,7020,7020,7020,0
|
||||
20250508,151900,572379880,7020,7020,7020,7020,16
|
||||
20250508,151800,572267560,7010,7010,7010,7010,490
|
||||
20250508,151700,568832660,7010,7010,7010,7010,0
|
||||
20250508,151600,568832660,7010,7010,7010,7010,49
|
||||
20250508,151500,568489170,7000,7000,7000,7000,3
|
||||
20250508,151400,568468170,7000,7000,7000,7000,30
|
||||
20250508,151300,568258170,7000,7000,7000,7000,519
|
||||
20250508,151200,564625170,7000,7000,7000,7000,800
|
||||
20250508,151100,559025170,7000,7000,7000,7000,811
|
||||
20250508,151000,553348170,7000,7000,7000,7000,1
|
||||
20250508,150900,553341170,7010,7010,7010,7010,400
|
||||
20250508,150800,550537170,7010,7010,7010,7010,252
|
||||
20250508,150700,548770650,7010,7010,7010,7010,0
|
||||
20250508,150600,548770650,7010,7010,7010,7010,5
|
||||
20250508,150500,548735600,7010,7000,7010,7000,23
|
||||
20250508,150400,548574570,7010,7010,7010,7010,160
|
||||
20250508,150300,547452970,7010,7010,7010,7010,59
|
||||
20250508,150200,547039380,7010,7010,7010,7010,0
|
||||
20250508,150100,547039380,7010,7010,7010,7010,0
|
||||
20250508,150000,547039380,7010,7010,7010,7010,1
|
||||
20250508,145900,547032370,7020,7020,7020,7020,0
|
||||
20250508,145800,547032370,7020,7010,7020,7010,979
|
||||
20250508,145700,540168180,7000,7000,7000,7000,1235
|
||||
20250508,145600,531523180,7000,7000,7000,7000,0
|
||||
20250508,145500,531523180,7000,7000,7000,7000,300
|
||||
20250508,145400,529423180,7010,7010,7010,7010,0
|
||||
20250508,145300,529423180,7010,7000,7010,7000,3224
|
||||
20250508,145200,506825170,7000,7000,7000,7000,10
|
||||
20250508,145100,506755170,6990,7000,7000,6990,200
|
||||
20250508,145000,505357160,7000,7000,7000,7000,11
|
||||
20250508,144900,505280160,7000,7000,7000,7000,11
|
||||
20250508,144800,505203160,7010,7000,7010,7000,420
|
||||
20250508,144700,502263120,6990,6990,6990,6990,0
|
||||
20250508,144600,502263120,6990,6990,7010,6990,256
|
||||
20250508,144500,500473560,7010,7010,7010,7010,0
|
||||
20250508,144400,500473560,7010,7010,7010,7010,0
|
||||
20250508,144300,500473560,7010,7010,7010,7010,0
|
||||
20250508,144200,500473560,7010,7010,7010,7010,0
|
||||
20250508,144100,500473560,7010,7010,7010,7010,0
|
||||
20250508,144000,500473560,7010,7000,7010,7000,111
|
||||
20250508,143900,499696450,7010,7010,7010,7010,0
|
||||
20250508,143800,499696450,7010,7000,7010,6990,302
|
||||
20250508,143700,497585420,7010,7010,7010,7010,45
|
||||
20250508,143600,497269970,7000,7000,7000,7000,0
|
||||
20250508,143500,497269970,7000,7000,7000,7000,0
|
||||
20250508,143400,497269970,7000,7000,7000,7000,0
|
||||
20250508,143300,497269970,7000,7000,7000,7000,0
|
||||
20250508,143200,497269970,7000,7000,7000,7000,0
|
||||
20250508,143100,497269970,7000,7000,7000,7000,0
|
||||
20250508,143000,497269970,7000,7000,7000,7000,0
|
||||
20250508,142900,497269970,7000,7000,7000,7000,0
|
||||
20250508,142800,497269970,7000,7000,7000,7000,0
|
||||
20250508,142700,497269970,7000,7010,7010,7000,53
|
||||
20250508,142600,496898450,7010,7010,7010,7010,0
|
||||
20250508,142500,496898450,7010,7010,7010,7010,0
|
||||
20250508,142400,496898450,7010,7010,7010,7010,7
|
||||
20250508,142300,496849380,7010,7010,7010,7010,5
|
||||
20250508,142200,496814330,7000,7000,7000,7000,0
|
||||
20250508,142100,496814330,7000,7000,7000,7000,50
|
||||
20250508,142000,496464330,7000,6990,7000,6990,152
|
||||
20250508,141900,495400780,6990,6990,6990,6990,21
|
||||
20250508,141800,495253990,7000,7000,7000,7000,0
|
||||
20250508,141700,495253990,7000,7000,7000,7000,0
|
||||
20250508,141600,495253990,7000,7000,7000,7000,54
|
||||
20250508,141500,494875990,7000,7000,7000,7000,0
|
||||
20250508,141400,494875990,7000,7000,7000,7000,53
|
||||
20250508,141300,494504990,7000,7000,7000,7000,0
|
||||
20250508,141200,494504990,7000,7000,7000,7000,107
|
||||
20250508,141100,493755990,7000,7000,7000,7000,0
|
||||
20250508,141000,493755990,7000,7000,7000,7000,0
|
||||
20250508,140900,493755990,7000,7000,7000,7000,0
|
||||
20250508,140800,493755990,7000,7000,7000,7000,312
|
||||
20250508,140700,491571990,7000,7000,7000,7000,0
|
||||
20250508,140600,491571990,7000,7000,7000,7000,0
|
||||
20250508,140500,491571990,7000,7000,7000,7000,0
|
||||
20250508,140400,491571990,7000,7000,7000,7000,48
|
||||
20250508,140300,491235990,6990,6990,6990,6990,0
|
||||
20250508,140200,491235990,6990,6990,6990,6990,0
|
||||
20250508,140100,491235990,6990,6990,6990,6990,0
|
||||
20250508,140000,491235990,6990,6990,6990,6990,0
|
||||
20250508,135900,491235990,6990,6990,6990,6990,0
|
||||
20250508,135800,491235990,6990,6990,6990,6990,2
|
||||
20250508,135700,491222010,6990,6990,6990,6990,0
|
||||
20250508,135600,491222010,6990,6990,6990,6990,0
|
||||
20250508,135500,491222010,6990,6990,6990,6990,0
|
||||
20250508,135400,491222010,6990,6980,7000,6980,414
|
||||
20250508,135300,488332060,6980,6980,6980,6980,0
|
||||
20250508,135200,488332060,6980,6980,6980,6980,0
|
||||
20250508,135100,488332060,6980,6980,6980,6980,2
|
||||
20250508,135000,488318100,7000,7000,7000,7000,0
|
||||
20250508,134900,488318100,7000,7000,7000,7000,0
|
||||
20250508,134800,488318100,7000,7000,7000,7000,10
|
||||
20250508,134700,488248100,7000,7000,7000,7000,46
|
||||
20250508,134600,487926100,7010,7010,7010,7010,0
|
||||
20250508,134500,487926100,7010,7010,7010,7010,0
|
||||
20250508,134400,487926100,7010,7010,7010,7010,0
|
||||
20250508,134300,487926100,7010,7010,7010,7010,1
|
||||
20250508,134200,487919090,6970,6970,6970,6970,50
|
||||
20250508,134100,487570590,6970,6970,6970,6970,0
|
||||
20250508,134000,487570590,6970,6970,6970,6970,1
|
||||
20250508,133900,487563620,7010,7010,7010,7010,0
|
||||
20250508,133800,487563620,7010,7010,7010,7010,2
|
||||
20250508,133700,487549600,6940,6940,6940,6940,0
|
||||
20250508,133600,487549600,6940,6990,6990,6940,4090
|
||||
20250508,133500,459057110,7000,7000,7000,7000,285
|
||||
20250508,133400,457062110,7000,7000,7000,7000,10
|
||||
20250508,133300,456992110,7000,7000,7000,7000,219
|
||||
20250508,133200,455459110,7000,7000,7000,7000,0
|
||||
20250508,133100,455459110,7000,6980,7000,6980,11
|
||||
20250508,133000,455382310,6980,6980,6980,6980,0
|
||||
20250508,132900,455382310,6980,6980,6980,6980,23
|
||||
20250508,132800,455221770,6980,6980,6980,6980,229
|
||||
20250508,132700,453623350,6990,6990,6990,6990,0
|
||||
20250508,132600,453623350,6990,6990,6990,6990,0
|
||||
20250508,132500,453623350,6990,6990,6990,6990,0
|
||||
20250508,132400,453623350,6990,7000,7000,6990,1130
|
||||
20250508,132300,445722160,7010,7010,7010,7010,0
|
||||
20250508,132200,445722160,7010,7010,7010,7010,0
|
||||
20250508,132100,445722160,7010,7010,7010,7010,8
|
||||
20250508,132000,445666080,7000,7000,7000,7000,10
|
||||
20250508,131900,445596080,7000,7000,7000,7000,5
|
||||
20250508,131800,445561080,7000,7000,7000,7000,32
|
||||
20250508,131700,445337080,7000,7000,7000,7000,0
|
||||
20250508,131600,445337080,7000,7000,7000,7000,5
|
||||
20250508,131500,445302080,6990,6990,6990,6990,0
|
||||
20250508,131400,445302080,6990,6990,6990,6990,408
|
||||
20250508,131300,442450160,6990,6990,6990,6990,0
|
||||
20250508,131200,442450160,6990,6990,6990,6990,652
|
||||
20250508,131100,437892680,7000,7000,7000,7000,101
|
||||
20250508,131000,437185680,7000,7000,7000,7000,0
|
||||
20250508,130900,437185680,7000,7000,7000,7000,0
|
||||
20250508,130800,437185680,7000,7000,7000,7000,181
|
||||
20250508,130700,435918680,7010,7010,7010,7010,0
|
||||
20250508,130600,435918680,7010,7010,7010,7010,1535
|
||||
20250508,130500,425158330,7000,7000,7000,7000,0
|
||||
20250508,130400,425158330,7000,7000,7000,7000,0
|
||||
20250508,130300,425158330,7000,7000,7000,7000,0
|
||||
20250508,130200,425158330,7000,7000,7000,7000,296
|
||||
20250508,130100,423086330,7010,7010,7010,7010,46
|
||||
20250508,130000,422763870,7000,7000,7000,7000,283
|
||||
20250508,125900,420782870,7000,7000,7000,7000,393
|
||||
20250508,125800,418031870,6990,6990,6990,6990,0
|
||||
20250508,125700,418031870,6990,6990,6990,6990,0
|
||||
20250508,125600,418031870,6990,6990,6990,6990,20
|
||||
20250508,125500,417892070,7010,7010,7010,7010,1
|
||||
20250508,125400,417885060,7000,7000,7000,7000,0
|
||||
20250508,125300,417885060,7000,7000,7000,7000,55
|
||||
20250508,125200,417500060,7000,7000,7000,7000,4
|
||||
20250508,125100,417472060,6990,6990,6990,6990,0
|
||||
20250508,125000,417472060,6990,6990,6990,6990,0
|
||||
20250508,124900,417472060,6990,6990,6990,6990,0
|
||||
20250508,124800,417472060,6990,6990,6990,6990,0
|
||||
20250508,124700,417472060,6990,6990,6990,6990,851
|
||||
20250508,124600,411523570,6990,7000,7000,6990,1968
|
||||
20250508,124500,397758750,7010,7010,7010,7010,0
|
||||
20250508,124400,397758750,7010,7010,7010,7010,0
|
||||
20250508,124300,397758750,7010,7000,7010,7000,73
|
||||
20250508,124200,397247650,7000,7000,7000,7000,0
|
||||
20250508,124100,397247650,7000,7000,7000,7000,0
|
||||
20250508,124000,397247650,7000,7000,7000,7000,0
|
||||
20250508,123900,397247650,7000,7000,7000,7000,1
|
||||
20250508,123800,397240650,7010,7010,7010,7010,150
|
||||
20250508,123700,396189150,7010,7010,7010,7010,0
|
||||
20250508,123600,396189150,7010,7010,7010,7010,357
|
||||
20250508,123500,393686580,7010,7010,7010,7010,100
|
||||
20250508,123400,392985580,7010,7010,7010,7010,194
|
||||
20250508,123300,391625640,6990,6990,6990,6990,0
|
||||
20250508,123200,391625640,6990,6990,6990,6990,0
|
||||
20250508,123100,391625640,6990,6990,6990,6990,0
|
||||
20250508,123000,391625640,6990,6990,6990,6990,300
|
||||
20250508,122900,389528640,6990,6990,6990,6990,102
|
||||
20250508,122800,388815660,7010,7000,7010,7000,221
|
||||
20250508,122700,387266530,7000,7000,7000,7000,109
|
||||
20250508,122600,386503530,7000,7000,7000,7000,150
|
||||
20250508,122500,385453530,7010,7010,7010,7010,1
|
||||
20250508,122400,385446520,7000,7000,7000,7000,56
|
||||
20250508,122300,385054520,7010,7010,7010,7010,0
|
||||
20250508,122200,385054520,7010,7000,7010,7000,364
|
||||
20250508,122100,382503330,7000,7000,7000,7000,11
|
||||
20250508,122000,382426330,6990,6990,6990,6990,0
|
||||
20250508,121900,382426330,6990,6990,6990,6990,1
|
||||
20250508,121800,382419340,6990,6990,6990,6990,25
|
||||
20250508,121700,382244590,6990,6990,6990,6990,0
|
||||
20250508,121600,382244590,6990,6990,6990,6990,1
|
||||
20250508,121500,382237600,7000,7000,7000,7000,0
|
||||
20250508,121400,382237600,7000,7000,7000,7000,1
|
||||
20250508,121300,382230600,7000,7000,7000,7000,0
|
||||
20250508,121200,382230600,7000,7000,7000,7000,1072
|
||||
20250508,121100,374726600,7010,7010,7010,7010,0
|
||||
20250508,121000,374726600,7010,7010,7010,7010,0
|
||||
20250508,120900,374726600,7010,7010,7010,7010,0
|
||||
20250508,120800,374726600,7010,7010,7010,7010,0
|
||||
20250508,120700,374726600,7010,7010,7010,7010,45
|
||||
20250508,120600,374411150,6990,6990,6990,6990,0
|
||||
20250508,120500,374411150,6990,6990,6990,6990,71
|
||||
20250508,120400,373914860,7010,7010,7010,7010,0
|
||||
20250508,120300,373914860,7010,7010,7010,7010,0
|
||||
20250508,120200,373914860,7010,7010,7010,7010,0
|
||||
20250508,120100,373914860,7010,7010,7010,7010,0
|
||||
20250508,120000,373914860,7010,7010,7010,7010,99
|
||||
20250508,115900,373220870,7010,7010,7010,7010,0
|
||||
20250508,115800,373220870,7010,7010,7010,7010,0
|
||||
20250508,115700,373220870,7010,7010,7010,7010,75
|
||||
20250508,115600,372695120,7020,7010,7020,7010,3741
|
||||
20250508,115500,346435620,7000,7000,7000,7000,1
|
||||
20250508,115400,346428620,7010,7010,7010,7010,1
|
||||
20250508,115300,346421610,7010,7010,7010,7010,0
|
||||
20250508,115200,346421610,7010,7010,7010,7010,48
|
||||
20250508,115100,346085130,7010,7010,7010,7010,0
|
||||
20250508,115000,346085130,7010,7010,7010,7010,0
|
||||
20250508,114900,346085130,7010,7010,7010,7010,0
|
||||
20250508,114800,346085130,7010,7010,7010,7010,1
|
||||
20250508,114700,346078120,7010,7010,7010,7010,1
|
||||
20250508,114600,346071110,7020,7010,7020,7010,171
|
||||
20250508,114500,344871600,7010,7010,7010,7010,300
|
||||
20250508,114400,342768600,7000,7000,7000,7000,0
|
||||
20250508,114300,342768600,7000,6990,7000,6990,200
|
||||
20250508,114200,341369600,6980,6980,6980,6980,104
|
||||
20250508,114100,340643680,6970,6970,6970,6970,0
|
||||
20250508,114000,340643680,6970,6970,6970,6970,0
|
||||
20250508,113900,340643680,6970,6970,6970,6970,0
|
||||
20250508,113800,340643680,6970,6970,6970,6970,0
|
||||
20250508,113700,340643680,6970,7000,7000,6970,4250
|
||||
20250508,113600,311003680,7000,7000,7000,6980,3185
|
||||
20250508,113500,288741780,7000,7000,7000,7000,12
|
||||
20250508,113400,288657780,7000,7000,7000,7000,100
|
||||
20250508,113300,287957780,7000,7000,7000,7000,0
|
||||
20250508,113200,287957780,7000,7000,7000,7000,10
|
||||
20250508,113100,287887780,6990,6990,6990,6990,0
|
||||
20250508,113000,287887780,6990,6990,6990,6990,0
|
||||
20250508,112900,287887780,6990,6990,6990,6990,0
|
||||
20250508,112800,287887780,6990,7000,7000,6990,1366
|
||||
20250508,112700,278335560,7020,7020,7020,7020,0
|
||||
20250508,112600,278335560,7020,7020,7020,7020,1
|
||||
20250508,112500,278328540,7020,7020,7020,7020,1
|
||||
20250508,112400,278321520,7000,7000,7000,7000,0
|
||||
20250508,112300,278321520,7000,7010,7010,7000,215
|
||||
20250508,112200,276815160,7010,7010,7010,7010,0
|
||||
20250508,112100,276815160,7010,7010,7010,7010,0
|
||||
20250508,112000,276815160,7010,7000,7010,7000,103
|
||||
20250508,111900,276093160,7000,7000,7000,7000,0
|
||||
20250508,111800,276093160,7000,7000,7000,7000,0
|
||||
20250508,111700,276093160,7000,7000,7000,7000,115
|
||||
20250508,111600,275288160,7000,7000,7000,7000,0
|
||||
20250508,111500,275288160,7000,7000,7000,7000,0
|
||||
20250508,111400,275288160,7000,7000,7000,7000,0
|
||||
20250508,111300,275288160,7000,7000,7000,7000,0
|
||||
20250508,111200,275288160,7000,7000,7000,7000,0
|
||||
20250508,111100,275288160,7000,7000,7000,7000,0
|
||||
20250508,111000,275288160,7000,7010,7010,7000,182
|
||||
20250508,110900,274013890,7020,7020,7020,7020,0
|
||||
20250508,110800,274013890,7020,7020,7020,7020,54
|
||||
20250508,110700,273634810,7010,7010,7010,7010,400
|
||||
20250508,110600,270830810,7010,7010,7010,7010,2
|
||||
20250508,110500,270816790,7020,7020,7020,7020,0
|
||||
20250508,110400,270816790,7020,7020,7020,7020,0
|
||||
20250508,110300,270816790,7020,7020,7020,7020,19
|
||||
20250508,110200,270683410,7030,7030,7030,7030,0
|
||||
20250508,110100,270683410,7030,7030,7030,7030,101
|
||||
20250508,110000,269973380,7020,7020,7020,7020,850
|
||||
20250508,105900,264006380,7010,7010,7010,7010,229
|
||||
20250508,105800,262401090,7010,7010,7010,7010,300
|
||||
20250508,105700,260298090,7010,7010,7010,7010,3
|
||||
20250508,105600,260277060,7030,7030,7030,7030,0
|
||||
20250508,105500,260277060,7030,7030,7030,7030,201
|
||||
20250508,105400,258864030,7000,7000,7000,7000,0
|
||||
20250508,105300,258864030,7000,7000,7000,7000,0
|
||||
20250508,105200,258864030,7000,7020,7020,7000,370
|
||||
20250508,105100,256269890,6980,7020,7030,6980,2162
|
||||
20250508,105000,241080480,7030,7020,7030,7020,1860
|
||||
20250508,104900,228004690,6960,7000,7020,6960,2887
|
||||
20250508,104800,207751480,7010,7010,7010,7010,0
|
||||
20250508,104700,207751480,7010,7010,7010,7010,20
|
||||
20250508,104600,207611280,7010,6990,7010,6990,2117
|
||||
20250508,104500,192805830,7000,7000,7000,7000,0
|
||||
20250508,104400,192805830,7000,6990,7000,6990,469
|
||||
20250508,104300,189526220,7000,6980,7000,6980,3967
|
||||
20250508,104200,161792080,6970,6970,6970,6970,177
|
||||
20250508,104100,160558390,6970,6970,6970,6970,0
|
||||
20250508,104000,160558390,6970,6970,6970,6970,0
|
||||
20250508,103900,160558390,6970,6960,6970,6960,2000
|
||||
20250508,103800,146619410,6930,6940,6940,6930,334
|
||||
20250508,103700,144304290,6940,6940,6940,6940,70
|
||||
20250508,103600,143818490,6950,6950,6950,6945,199
|
||||
20250508,103500,142435445,6950,6950,6950,6950,0
|
||||
20250508,103400,142435445,6950,6950,6950,6950,101
|
||||
20250508,103300,141733495,6950,6950,6950,6950,300
|
||||
20250508,103200,139648495,6950,6950,6950,6950,300
|
||||
20250508,103100,137563495,6950,6950,6950,6950,500
|
||||
20250508,103000,134088495,6950,6950,6950,6950,184
|
||||
20250508,102900,132809695,6950,6950,6950,6950,102
|
||||
20250508,102800,132100795,6950,6950,6950,6950,0
|
||||
20250508,102700,132100795,6950,6950,6950,6950,250
|
||||
20250508,102600,130363295,6950,6950,6950,6950,690
|
||||
20250508,102500,125567795,6960,6960,6960,6960,309
|
||||
20250508,102400,123417155,6960,6960,6960,6960,0
|
||||
20250508,102300,123417155,6960,6960,6960,6960,0
|
||||
20250508,102200,123417155,6960,6960,6960,6960,0
|
||||
20250508,102100,123417155,6960,6960,6960,6960,0
|
||||
20250508,102000,123417155,6960,6960,6960,6960,0
|
||||
20250508,101900,123417155,6960,6960,6960,6960,598
|
||||
20250508,101800,119255075,6950,6950,6950,6950,0
|
||||
20250508,101700,119255075,6950,6950,6950,6950,71
|
||||
20250508,101600,118761625,6950,6950,6950,6950,1
|
||||
20250508,101500,118754675,6960,6960,6960,6960,48
|
||||
20250508,101400,118420595,6950,6950,6950,6950,0
|
||||
20250508,101300,118420595,6950,6950,6950,6950,37
|
||||
20250508,101200,118163445,6960,6960,6960,6960,0
|
||||
20250508,101100,118163445,6960,6960,6960,6960,21
|
||||
20250508,101000,118017285,6960,6960,6960,6960,10
|
||||
20250508,100900,117947685,6960,6960,6960,6960,0
|
||||
20250508,100800,117947685,6960,6960,6960,6960,1
|
||||
20250508,100700,117940725,6960,6960,6960,6960,0
|
||||
20250508,100600,117940725,6960,6960,6960,6960,48
|
||||
20250508,100500,117606645,6950,6950,6950,6950,130
|
||||
20250508,100400,116703145,6960,6960,6960,6960,0
|
||||
20250508,100300,116703145,6960,6960,6960,6960,1
|
||||
20250508,100200,116696185,6960,6960,6960,6960,0
|
||||
20250508,100100,116696185,6960,6960,6960,6960,31
|
||||
20250508,100000,116480425,6960,6960,6960,6960,0
|
||||
20250508,095900,116480425,6960,6960,6960,6960,50
|
||||
20250508,095800,116132425,6950,6950,6950,6950,5
|
||||
20250508,095700,116097675,6950,6950,6950,6950,3
|
||||
20250508,095600,116076825,6940,6940,6940,6940,196
|
||||
20250508,095500,114716585,6940,6940,6940,6940,27
|
||||
20250508,095400,114529205,6930,6930,6930,6930,0
|
||||
20250508,095300,114529205,6930,6930,6930,6930,0
|
||||
20250508,095200,114529205,6930,6930,6930,6930,120
|
||||
20250508,095100,113697605,6940,6940,6940,6940,0
|
||||
20250508,095000,113697605,6940,6940,6940,6940,3
|
||||
20250508,094900,113676785,6940,6940,6940,6940,1
|
||||
20250508,094800,113669845,6960,6960,6960,6960,0
|
||||
20250508,094700,113669845,6960,6960,6960,6960,0
|
||||
20250508,094600,113669845,6960,6960,6960,6960,0
|
||||
20250508,094500,113669845,6960,6960,6960,6960,21
|
||||
20250508,094400,113523685,6940,6940,6940,6940,50
|
||||
20250508,094300,113176685,6960,6960,6960,6960,5
|
||||
20250508,094200,113141885,6940,6940,6940,6940,123
|
||||
20250508,094100,112288265,6940,6940,6940,6940,425
|
||||
20250508,094000,109338765,6930,6935,6940,6930,205
|
||||
20250508,093900,107916770,6940,6940,6940,6940,0
|
||||
20250508,093800,107916770,6940,6940,6940,6940,37
|
||||
20250508,093700,107659990,6940,6940,6940,6940,2
|
||||
20250508,093600,107646110,6940,6940,6940,6940,209
|
||||
20250508,093500,106195650,6940,6940,6940,6940,932
|
||||
20250508,093400,99727570,6930,6930,6930,6930,0
|
||||
20250508,093300,99727570,6930,6930,6930,6930,172
|
||||
20250508,093200,98535610,6930,6940,6940,6930,16
|
||||
20250508,093100,98424690,6940,6940,6940,6940,0
|
||||
20250508,093000,98424690,6940,6940,6940,6940,16
|
||||
20250508,092900,98313650,6920,6920,6920,6920,19
|
||||
20250508,092800,98182170,6940,6940,6940,6940,6
|
||||
20250508,092700,98140530,6940,6940,6960,6940,202
|
||||
20250508,092600,96738570,6960,6960,6960,6960,0
|
||||
20250508,092500,96738570,6960,6960,6960,6960,8
|
||||
20250508,092400,96682890,6940,6960,6960,6940,144
|
||||
20250508,092300,95680990,6960,6960,6960,6960,0
|
||||
20250508,092200,95680990,6960,6960,6960,6920,176
|
||||
20250508,092100,94461990,6920,6920,6920,6920,0
|
||||
20250508,092000,94461990,6920,6950,6950,6920,116
|
||||
20250508,091900,93658100,6960,6960,6960,6960,71
|
||||
20250508,091800,93163940,6960,6950,6960,6950,299
|
||||
20250508,091700,91085830,6940,6940,6940,6940,0
|
||||
20250508,091600,91085830,6940,6940,6940,6940,89
|
||||
20250508,091500,90468170,6950,6950,6950,6950,0
|
||||
20250508,091400,90468170,6950,6920,6950,6920,807
|
||||
20250508,091300,84875900,6930,6930,6930,6930,365
|
||||
20250508,091200,82346450,6930,6960,6960,6930,83
|
||||
20250508,091100,81770060,6960,6960,6960,6960,1
|
||||
20250508,091000,81763100,6970,6970,6970,6960,329
|
||||
20250508,090900,79469980,6960,6960,6960,6960,0
|
||||
20250508,090800,79469980,6960,6940,6960,6940,133
|
||||
20250508,090700,78546840,6930,6930,6930,6930,100
|
||||
20250508,090600,77853840,6930,6930,6940,6930,380
|
||||
20250508,090500,75219890,6930,6940,6940,6930,140
|
||||
20250508,090400,74248310,6940,6940,6940,6940,287
|
||||
20250508,090300,72256530,6930,6930,6930,6930,389
|
||||
20250508,090200,69560760,6920,6890,6940,6890,719
|
||||
20250508,090100,64584830,6950,6950,6950,6950,0
|
||||
20250508,090000,64584830,6950,6860,6970,6860,9403
|
||||
|
Reference in New Issue
Block a user