Update 2025-05-16 2743 candle_min
This commit is contained in:
583
016800/min/candle-20250516.csv
Normal file
583
016800/min/candle-20250516.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184100,21466800,44000,44000,44000,44000,114
|
||||
20250516,184000,21466800,44000,44000,44000,44000,0
|
||||
20250516,183900,21466800,44000,44000,44000,44000,0
|
||||
20250516,183800,21466800,44000,44000,44000,44000,0
|
||||
20250516,183700,21466800,44000,44000,44000,44000,0
|
||||
20250516,183600,21466800,44000,44000,44000,44000,0
|
||||
20250516,183500,21466800,44000,44000,44000,44000,0
|
||||
20250516,183400,21466800,44000,44000,44000,44000,0
|
||||
20250516,183300,21466800,44000,44000,44000,44000,0
|
||||
20250516,183200,21466800,44000,44000,44000,44000,0
|
||||
20250516,183100,21466800,44000,44000,44000,44000,0
|
||||
20250516,183000,21466800,44000,44000,44000,44000,0
|
||||
20250516,182900,21466800,44000,44000,44000,44000,0
|
||||
20250516,182800,21466800,44000,44000,44000,44000,0
|
||||
20250516,182700,21466800,44000,44000,44000,44000,0
|
||||
20250516,182600,21466800,44000,44000,44000,44000,0
|
||||
20250516,182500,21466800,44000,44000,44000,44000,0
|
||||
20250516,182400,21466800,44000,44000,44000,44000,0
|
||||
20250516,182300,21466800,44000,44000,44000,44000,0
|
||||
20250516,182200,21466800,44000,44000,44000,44000,0
|
||||
20250516,182100,21466800,44000,44000,44000,44000,0
|
||||
20250516,182000,21466800,44000,44000,44000,44000,0
|
||||
20250516,181900,21466800,44000,44000,44000,44000,0
|
||||
20250516,181800,21466800,44000,44000,44000,44000,0
|
||||
20250516,181700,21466800,44000,44000,44000,44000,0
|
||||
20250516,181600,21466800,44000,44000,44000,44000,0
|
||||
20250516,181500,21466800,44000,44000,44000,44000,0
|
||||
20250516,181400,21466800,44000,44000,44000,44000,0
|
||||
20250516,181300,21466800,44000,44000,44000,44000,0
|
||||
20250516,181200,21466800,44000,44000,44000,44000,0
|
||||
20250516,181100,21466800,44000,44000,44000,44000,114
|
||||
20250516,181000,21466800,44000,44000,44000,44000,0
|
||||
20250516,180900,21466800,44000,44000,44000,44000,0
|
||||
20250516,180800,21466800,44000,44000,44000,44000,0
|
||||
20250516,180700,21466800,44000,44000,44000,44000,0
|
||||
20250516,180600,21466800,44000,44000,44000,44000,0
|
||||
20250516,180500,21466800,44000,44000,44000,44000,0
|
||||
20250516,180400,21466800,44000,44000,44000,44000,0
|
||||
20250516,180300,21466800,44000,44000,44000,44000,0
|
||||
20250516,180200,21466800,44000,44000,44000,44000,0
|
||||
20250516,180100,21466800,44000,44000,44000,44000,0
|
||||
20250516,180000,21466800,44000,44000,44000,44000,0
|
||||
20250516,175900,21466800,44000,44000,44000,44000,0
|
||||
20250516,175800,21466800,44000,44000,44000,44000,0
|
||||
20250516,175700,21466800,44000,44000,44000,44000,0
|
||||
20250516,175600,21466800,44000,44000,44000,44000,0
|
||||
20250516,175500,21466800,44000,44000,44000,44000,0
|
||||
20250516,175400,21466800,44000,44000,44000,44000,0
|
||||
20250516,175300,21466800,44000,44000,44000,44000,0
|
||||
20250516,175200,21466800,44000,44000,44000,44000,0
|
||||
20250516,175100,21466800,44000,44000,44000,44000,0
|
||||
20250516,175000,21466800,44000,44000,44000,44000,0
|
||||
20250516,174900,21466800,44000,44000,44000,44000,0
|
||||
20250516,174800,21466800,44000,44000,44000,44000,0
|
||||
20250516,174700,21466800,44000,44000,44000,44000,0
|
||||
20250516,174600,21466800,44000,44000,44000,44000,0
|
||||
20250516,174500,21466800,44000,44000,44000,44000,0
|
||||
20250516,174400,21466800,44000,44000,44000,44000,0
|
||||
20250516,174300,21466800,44000,44000,44000,44000,0
|
||||
20250516,174200,21466800,44000,44000,44000,44000,0
|
||||
20250516,174100,21466800,44000,44000,44000,44000,114
|
||||
20250516,174000,21466800,44000,44000,44000,44000,0
|
||||
20250516,173900,21466800,44000,44000,44000,44000,0
|
||||
20250516,173800,21466800,44000,44000,44000,44000,0
|
||||
20250516,173700,21466800,44000,44000,44000,44000,0
|
||||
20250516,173600,21466800,44000,44000,44000,44000,0
|
||||
20250516,173500,21466800,44000,44000,44000,44000,0
|
||||
20250516,173400,21466800,44000,44000,44000,44000,0
|
||||
20250516,173300,21466800,44000,44000,44000,44000,0
|
||||
20250516,173200,21466800,44000,44000,44000,44000,0
|
||||
20250516,173100,21466800,44000,44000,44000,44000,0
|
||||
20250516,173000,21466800,44000,44000,44000,44000,0
|
||||
20250516,172900,21466800,44000,44000,44000,44000,0
|
||||
20250516,172800,21466800,44000,44000,44000,44000,0
|
||||
20250516,172700,21466800,44000,44000,44000,44000,0
|
||||
20250516,172600,21466800,44000,44000,44000,44000,0
|
||||
20250516,172500,21466800,44000,44000,44000,44000,0
|
||||
20250516,172400,21466800,44000,44000,44000,44000,0
|
||||
20250516,172300,21466800,44000,44000,44000,44000,0
|
||||
20250516,172200,21466800,44000,44000,44000,44000,0
|
||||
20250516,172100,21466800,44000,44000,44000,44000,0
|
||||
20250516,172000,21466800,44000,44000,44000,44000,0
|
||||
20250516,171900,21466800,44000,44000,44000,44000,0
|
||||
20250516,171800,21466800,44000,44000,44000,44000,0
|
||||
20250516,171700,21466800,44000,44000,44000,44000,0
|
||||
20250516,171600,21466800,44000,44000,44000,44000,0
|
||||
20250516,171500,21466800,44000,44000,44000,44000,0
|
||||
20250516,171400,21466800,44000,44000,44000,44000,0
|
||||
20250516,171300,21466800,44000,44000,44000,44000,0
|
||||
20250516,171200,21466800,44000,44000,44000,44000,0
|
||||
20250516,171100,21466800,44000,44000,44000,44000,114
|
||||
20250516,171000,21466800,44000,44000,44000,44000,0
|
||||
20250516,170900,21466800,44000,44000,44000,44000,0
|
||||
20250516,170800,21466800,44000,44000,44000,44000,0
|
||||
20250516,170700,21466800,44000,44000,44000,44000,0
|
||||
20250516,170600,21466800,44000,44000,44000,44000,0
|
||||
20250516,170500,21466800,44000,44000,44000,44000,0
|
||||
20250516,170400,21466800,44000,44000,44000,44000,0
|
||||
20250516,170300,21466800,44000,44000,44000,44000,0
|
||||
20250516,170200,21466800,44000,44000,44000,44000,0
|
||||
20250516,170100,21466800,44000,44000,44000,44000,0
|
||||
20250516,170000,21466800,44000,44000,44000,44000,0
|
||||
20250516,165900,21466800,44000,44000,44000,44000,0
|
||||
20250516,165800,21466800,44000,44000,44000,44000,0
|
||||
20250516,165700,21466800,44000,44000,44000,44000,0
|
||||
20250516,165600,21466800,44000,44000,44000,44000,0
|
||||
20250516,165500,21466800,44000,44000,44000,44000,0
|
||||
20250516,165400,21466800,44000,44000,44000,44000,0
|
||||
20250516,165300,21466800,44000,44000,44000,44000,0
|
||||
20250516,165200,21466800,44000,44000,44000,44000,0
|
||||
20250516,165100,21466800,44000,44000,44000,44000,0
|
||||
20250516,165000,21466800,44000,44000,44000,44000,0
|
||||
20250516,164900,21466800,44000,44000,44000,44000,0
|
||||
20250516,164800,21466800,44000,44000,44000,44000,0
|
||||
20250516,164700,21466800,44000,44000,44000,44000,0
|
||||
20250516,164600,21466800,44000,44000,44000,44000,0
|
||||
20250516,164500,21466800,44000,44000,44000,44000,0
|
||||
20250516,164400,21466800,44000,44000,44000,44000,0
|
||||
20250516,164300,21466800,44000,44000,44000,44000,0
|
||||
20250516,164200,21466800,44000,44000,44000,44000,0
|
||||
20250516,164100,21466800,44000,44000,44000,44000,114
|
||||
20250516,164000,21466800,44000,44000,44000,44000,0
|
||||
20250516,163900,21466800,44000,44000,44000,44000,0
|
||||
20250516,163800,21466800,44000,44000,44000,44000,0
|
||||
20250516,163700,21466800,44000,44000,44000,44000,0
|
||||
20250516,163600,21466800,44000,44000,44000,44000,0
|
||||
20250516,163500,21466800,44000,44000,44000,44000,0
|
||||
20250516,163400,21466800,44000,44000,44000,44000,0
|
||||
20250516,163300,21466800,44000,44000,44000,44000,0
|
||||
20250516,163200,21466800,44000,44000,44000,44000,0
|
||||
20250516,163100,21466800,44000,44000,44000,44000,0
|
||||
20250516,163000,21466800,44000,44000,44000,44000,0
|
||||
20250516,162900,21466800,44000,44000,44000,44000,0
|
||||
20250516,162800,21466800,44000,44000,44000,44000,0
|
||||
20250516,162700,21466800,44000,44000,44000,44000,0
|
||||
20250516,162600,21466800,44000,44000,44000,44000,0
|
||||
20250516,162500,21466800,44000,44000,44000,44000,0
|
||||
20250516,162400,21466800,44000,44000,44000,44000,0
|
||||
20250516,162300,21466800,44000,44000,44000,44000,0
|
||||
20250516,162200,21466800,44000,44000,44000,44000,0
|
||||
20250516,162100,21466800,44000,44000,44000,44000,0
|
||||
20250516,162000,21466800,44000,44000,44000,44000,0
|
||||
20250516,161900,21466800,44000,44000,44000,44000,0
|
||||
20250516,161800,21466800,44000,44000,44000,44000,0
|
||||
20250516,161700,21466800,44000,44000,44000,44000,0
|
||||
20250516,161600,21466800,44000,44000,44000,44000,0
|
||||
20250516,161500,21466800,44000,44000,44000,44000,0
|
||||
20250516,161400,21466800,44000,44000,44000,44000,0
|
||||
20250516,161300,21466800,44000,44000,44000,44000,0
|
||||
20250516,161200,21466800,44000,44000,44000,44000,0
|
||||
20250516,161100,21466800,44000,44000,44000,44000,114
|
||||
20250516,161000,21466800,44000,44000,44000,44000,0
|
||||
20250516,160900,21466800,44000,44000,44000,44000,0
|
||||
20250516,160800,21466800,44000,44000,44000,44000,0
|
||||
20250516,160700,21466800,44000,44000,44000,44000,0
|
||||
20250516,160600,21466800,44000,44000,44000,44000,0
|
||||
20250516,160500,21466800,44000,44000,44000,44000,0
|
||||
20250516,160400,21466800,44000,44000,44000,44000,0
|
||||
20250516,160300,21466800,44000,44000,44000,44000,0
|
||||
20250516,160200,21466800,44000,44000,44000,44000,0
|
||||
20250516,160100,21466800,44000,44000,44000,44000,0
|
||||
20250516,160000,21466800,44000,44000,44000,44000,0
|
||||
20250516,155900,21466800,44000,44000,44000,44000,0
|
||||
20250516,155800,21466800,44000,44000,44000,44000,0
|
||||
20250516,155700,21466800,44000,44000,44000,44000,0
|
||||
20250516,155600,21466800,44000,44000,44000,44000,0
|
||||
20250516,155500,21466800,44000,44000,44000,44000,0
|
||||
20250516,155400,21466800,44000,44000,44000,44000,0
|
||||
20250516,155300,21466800,44000,44000,44000,44000,0
|
||||
20250516,155200,21466800,44000,44000,44000,44000,0
|
||||
20250516,155100,21466800,44000,44000,44000,44000,0
|
||||
20250516,155000,21466800,44000,44000,44000,44000,0
|
||||
20250516,154900,21466800,44000,44000,44000,44000,0
|
||||
20250516,154800,21466800,44000,44000,44000,44000,0
|
||||
20250516,154700,21466800,44000,44000,44000,44000,0
|
||||
20250516,154600,21466800,44000,44000,44000,44000,0
|
||||
20250516,154500,21466800,44000,44000,44000,44000,0
|
||||
20250516,154400,21466800,44000,44000,44000,44000,0
|
||||
20250516,154300,21466800,44000,44000,44000,44000,0
|
||||
20250516,154200,21466800,44000,44000,44000,44000,0
|
||||
20250516,154100,21466800,44000,44000,44000,44000,114
|
||||
20250516,154000,21466800,44000,44000,44000,44000,0
|
||||
20250516,153900,21466800,44000,44000,44000,44000,0
|
||||
20250516,153800,21466800,44000,44000,44000,44000,0
|
||||
20250516,153700,21466800,44000,44000,44000,44000,0
|
||||
20250516,153600,21466800,44000,44000,44000,44000,0
|
||||
20250516,153500,21466800,44000,44000,44000,44000,0
|
||||
20250516,153400,21466800,44000,44000,44000,44000,0
|
||||
20250516,153300,21466800,44000,44000,44000,44000,0
|
||||
20250516,153200,21466800,44000,44000,44000,44000,0
|
||||
20250516,153100,21466800,44000,44000,44000,44000,0
|
||||
20250516,153000,21466800,44000,44000,44000,44000,114
|
||||
20250516,152900,16450800,44300,44300,44300,44300,0
|
||||
20250516,152800,16450800,44300,44300,44300,44300,0
|
||||
20250516,152700,16450800,44300,44300,44300,44300,0
|
||||
20250516,152600,16450800,44300,44300,44300,44300,0
|
||||
20250516,152500,16450800,44300,44300,44300,44300,0
|
||||
20250516,152400,16450800,44300,44300,44300,44300,0
|
||||
20250516,152300,16450800,44300,44300,44300,44300,0
|
||||
20250516,152200,16450800,44300,44300,44300,44300,0
|
||||
20250516,152100,16450800,44300,44300,44300,44300,0
|
||||
20250516,152000,16450800,44300,44300,44300,44300,0
|
||||
20250516,151900,16450800,44300,44300,44300,44300,0
|
||||
20250516,151800,16450800,44300,44300,44300,44300,0
|
||||
20250516,151700,16450800,44300,44300,44300,44300,0
|
||||
20250516,151600,16450800,44300,44300,44300,44300,0
|
||||
20250516,151500,16450800,44300,44300,44300,44300,0
|
||||
20250516,151400,16450800,44300,44300,44300,44300,0
|
||||
20250516,151300,16450800,44300,44300,44300,44300,0
|
||||
20250516,151200,16450800,44300,44300,44300,44300,0
|
||||
20250516,151100,16450800,44300,44300,44300,44300,0
|
||||
20250516,151000,16450800,44300,44300,44300,44300,1
|
||||
20250516,150900,16406500,44500,44500,44500,44500,0
|
||||
20250516,150800,16406500,44500,44500,44500,44500,0
|
||||
20250516,150700,16406500,44500,44500,44500,44500,0
|
||||
20250516,150600,16406500,44500,44500,44500,44500,0
|
||||
20250516,150500,16406500,44500,44500,44500,44500,0
|
||||
20250516,150400,16406500,44500,44500,44500,44500,0
|
||||
20250516,150300,16406500,44500,44500,44500,44500,0
|
||||
20250516,150200,16406500,44500,44500,44500,44500,0
|
||||
20250516,150100,16406500,44500,44500,44500,44500,0
|
||||
20250516,150000,16406500,44500,44500,44500,44500,1
|
||||
20250516,145900,16362000,44300,44300,44300,44300,0
|
||||
20250516,145800,16362000,44300,44300,44300,44300,0
|
||||
20250516,145700,16362000,44300,44300,44300,44300,0
|
||||
20250516,145600,16362000,44300,44300,44300,44300,0
|
||||
20250516,145500,16362000,44300,44300,44300,44300,0
|
||||
20250516,145400,16362000,44300,44300,44300,44300,0
|
||||
20250516,145300,16362000,44300,44300,44300,44300,0
|
||||
20250516,145200,16362000,44300,44300,44300,44300,0
|
||||
20250516,145100,16362000,44300,44300,44300,44300,0
|
||||
20250516,145000,16362000,44300,44300,44300,44300,0
|
||||
20250516,144900,16362000,44300,44300,44300,44300,0
|
||||
20250516,144800,16362000,44300,44300,44300,44300,0
|
||||
20250516,144700,16362000,44300,44300,44300,44300,0
|
||||
20250516,144600,16362000,44300,44300,44300,44300,0
|
||||
20250516,144500,16362000,44300,44300,44300,44300,0
|
||||
20250516,144400,16362000,44300,44300,44300,44300,0
|
||||
20250516,144300,16362000,44300,44300,44300,44300,0
|
||||
20250516,144200,16362000,44300,44300,44300,44300,0
|
||||
20250516,144100,16362000,44300,44300,44300,44300,0
|
||||
20250516,144000,16362000,44300,44300,44300,44300,0
|
||||
20250516,143900,16362000,44300,44300,44300,44300,0
|
||||
20250516,143800,16362000,44300,44300,44300,44300,0
|
||||
20250516,143700,16362000,44300,44300,44300,44300,0
|
||||
20250516,143600,16362000,44300,44300,44300,44300,0
|
||||
20250516,143500,16362000,44300,44300,44300,44300,0
|
||||
20250516,143400,16362000,44300,44300,44300,44300,0
|
||||
20250516,143300,16362000,44300,44300,44300,44300,0
|
||||
20250516,143200,16362000,44300,44300,44300,44300,0
|
||||
20250516,143100,16362000,44300,44300,44300,44300,0
|
||||
20250516,143000,16362000,44300,44300,44300,44300,1
|
||||
20250516,142900,16317700,44300,44300,44300,44300,0
|
||||
20250516,142800,16317700,44300,44300,44300,44300,1
|
||||
20250516,142700,16273400,44300,44300,44300,44300,1
|
||||
20250516,142600,16229100,44300,44300,44300,44300,0
|
||||
20250516,142500,16229100,44300,44300,44300,44300,1
|
||||
20250516,142400,16184800,44300,44300,44300,44300,0
|
||||
20250516,142300,16184800,44300,44300,44300,44300,1
|
||||
20250516,142200,16140500,44300,44300,44300,44300,0
|
||||
20250516,142100,16140500,44300,44300,44300,44300,1
|
||||
20250516,142000,16096200,44300,44300,44300,44300,1
|
||||
20250516,141900,16051900,44300,44300,44300,44300,0
|
||||
20250516,141800,16051900,44300,44300,44300,44300,0
|
||||
20250516,141700,16051900,44300,44300,44300,44300,1
|
||||
20250516,141600,16007600,44300,44300,44300,44300,1
|
||||
20250516,141500,15963300,44300,44300,44300,44300,1
|
||||
20250516,141400,15919000,44300,44300,44300,44300,0
|
||||
20250516,141300,15919000,44300,44300,44300,44300,0
|
||||
20250516,141200,15919000,44300,44300,44300,44300,1
|
||||
20250516,141100,15874700,44250,44250,44250,44250,1
|
||||
20250516,141000,15830450,44300,44300,44300,44300,0
|
||||
20250516,140900,15830450,44300,44500,44500,44300,2
|
||||
20250516,140800,15741650,44500,44500,44500,44500,8
|
||||
20250516,140700,15385650,44350,44550,44550,44350,2
|
||||
20250516,140600,15296750,44350,44350,44350,44350,0
|
||||
20250516,140500,15296750,44350,44350,44350,44350,1
|
||||
20250516,140400,15252400,44400,44400,44400,44400,1
|
||||
20250516,140300,15208000,44350,44550,44550,44350,54
|
||||
20250516,140200,12812300,44550,44550,44550,44550,1
|
||||
20250516,140100,12767750,44600,44600,44600,44600,1
|
||||
20250516,140000,12723150,44450,44600,44600,44450,2
|
||||
20250516,135900,12634100,44450,44350,44450,44350,2
|
||||
20250516,135800,12545300,44350,44550,44550,44350,43
|
||||
20250516,135700,10637950,44650,44650,44650,44650,1
|
||||
20250516,135600,10593300,44700,44700,44700,44700,0
|
||||
20250516,135500,10593300,44700,44700,44700,44700,1
|
||||
20250516,135400,10548600,44750,44750,44750,44750,0
|
||||
20250516,135300,10548600,44750,44750,44750,44750,2
|
||||
20250516,135200,10459100,44750,44800,44800,44750,3
|
||||
20250516,135100,10324800,44850,44850,44850,44850,0
|
||||
20250516,135000,10324800,44850,44850,44850,44850,1
|
||||
20250516,134900,10279950,45000,45000,45000,45000,1
|
||||
20250516,134800,10234950,44300,44650,44650,44300,11
|
||||
20250516,134700,9744150,44450,44450,44450,44450,1
|
||||
20250516,134600,9699700,44450,44450,44450,44450,0
|
||||
20250516,134500,9699700,44450,44450,44450,44450,0
|
||||
20250516,134400,9699700,44450,44450,44450,44450,1
|
||||
20250516,134300,9655250,44600,44600,44600,44600,1
|
||||
20250516,134200,9610650,44600,44600,44600,44600,0
|
||||
20250516,134100,9610650,44600,44600,44600,44600,1
|
||||
20250516,134000,9566050,44600,44600,44600,44600,0
|
||||
20250516,133900,9566050,44600,44750,44750,44600,2
|
||||
20250516,133800,9476700,44600,44600,44600,44600,1
|
||||
20250516,133700,9432100,44600,44600,44600,44600,0
|
||||
20250516,133600,9432100,44600,44600,44600,44600,1
|
||||
20250516,133500,9387500,44600,44600,44600,44600,0
|
||||
20250516,133400,9387500,44600,44600,44600,44600,1
|
||||
20250516,133300,9342900,44600,44600,44600,44600,0
|
||||
20250516,133200,9342900,44600,44600,44600,44600,1
|
||||
20250516,133100,9298300,44600,44600,44600,44600,1
|
||||
20250516,133000,9253700,44650,44650,44650,44650,0
|
||||
20250516,132900,9253700,44650,44650,44650,44650,1
|
||||
20250516,132800,9209050,44800,44800,44800,44800,1
|
||||
20250516,132700,9164250,44700,44700,44700,44700,1
|
||||
20250516,132600,9119550,44750,44750,44750,44750,1
|
||||
20250516,132500,9074800,44800,44800,44800,44800,2
|
||||
20250516,132400,8985200,44800,44800,44800,44800,1
|
||||
20250516,132300,8940400,44850,44850,44850,44850,1
|
||||
20250516,132200,8895550,44800,44800,44800,44800,1
|
||||
20250516,132100,8850750,44800,44800,44800,44800,0
|
||||
20250516,132000,8850750,44800,44800,44800,44800,1
|
||||
20250516,131900,8805950,44800,44800,44800,44800,1
|
||||
20250516,131800,8761150,44900,44900,44900,44900,1
|
||||
20250516,131700,8716250,44800,44800,44800,44800,1
|
||||
20250516,131600,8671450,44800,44800,44800,44800,0
|
||||
20250516,131500,8671450,44800,44800,44800,44800,1
|
||||
20250516,131400,8626650,44800,44800,44800,44800,1
|
||||
20250516,131300,8581850,44800,44800,44800,44800,0
|
||||
20250516,131200,8581850,44800,44800,44800,44800,1
|
||||
20250516,131100,8537050,44800,44800,44800,44800,0
|
||||
20250516,131000,8537050,44800,44800,44800,44800,1
|
||||
20250516,130900,8492250,44750,44750,44750,44750,0
|
||||
20250516,130800,8492250,44750,45000,45000,44750,3
|
||||
20250516,130700,8357500,44800,44800,44800,44800,1
|
||||
20250516,130600,8312700,44850,44850,44850,44850,0
|
||||
20250516,130500,8312700,44850,44850,44850,44850,0
|
||||
20250516,130400,8312700,44850,44950,44950,44850,6
|
||||
20250516,130300,8043100,44900,45000,45000,44900,91
|
||||
20250516,130200,3956200,45050,45050,45050,45050,0
|
||||
20250516,130100,3956200,45050,45050,45050,45050,0
|
||||
20250516,130000,3956200,45050,45050,45050,45050,0
|
||||
20250516,125900,3956200,45050,45050,45050,45050,0
|
||||
20250516,125800,3956200,45050,45050,45050,45050,1
|
||||
20250516,125700,3911150,45150,45100,45150,45100,2
|
||||
20250516,125600,3820900,45100,45100,45100,45100,0
|
||||
20250516,125500,3820900,45100,45100,45100,45100,0
|
||||
20250516,125400,3820900,45100,45100,45100,45100,0
|
||||
20250516,125300,3820900,45100,45100,45100,45100,0
|
||||
20250516,125200,3820900,45100,45100,45100,45100,0
|
||||
20250516,125100,3820900,45100,45100,45100,45100,1
|
||||
20250516,125000,3775800,45150,45150,45150,45150,0
|
||||
20250516,124900,3775800,45150,45150,45150,45150,0
|
||||
20250516,124800,3775800,45150,45150,45150,45150,0
|
||||
20250516,124700,3775800,45150,45150,45150,45150,1
|
||||
20250516,124600,3730650,45100,45100,45100,45100,0
|
||||
20250516,124500,3730650,45100,45100,45100,45100,0
|
||||
20250516,124400,3730650,45100,45100,45100,45100,1
|
||||
20250516,124300,3685550,45100,45100,45100,45100,0
|
||||
20250516,124200,3685550,45100,45100,45100,45100,0
|
||||
20250516,124100,3685550,45100,45100,45100,45100,0
|
||||
20250516,124000,3685550,45100,45100,45100,45100,8
|
||||
20250516,123900,3324750,45100,45100,45100,45100,0
|
||||
20250516,123800,3324750,45100,45100,45100,45100,0
|
||||
20250516,123700,3324750,45100,45100,45100,45100,1
|
||||
20250516,123600,3279650,45050,45050,45050,45050,0
|
||||
20250516,123500,3279650,45050,45050,45050,45050,0
|
||||
20250516,123400,3279650,45050,45050,45050,45050,1
|
||||
20250516,123300,3234600,45050,45050,45050,45050,0
|
||||
20250516,123200,3234600,45050,45050,45050,45050,1
|
||||
20250516,123100,3189550,45100,45100,45100,45100,0
|
||||
20250516,123000,3189550,45100,45100,45100,45100,0
|
||||
20250516,122900,3189550,45100,45100,45100,45100,0
|
||||
20250516,122800,3189550,45100,45100,45100,45100,0
|
||||
20250516,122700,3189550,45100,45100,45100,45100,0
|
||||
20250516,122600,3189550,45100,45050,45100,45050,2
|
||||
20250516,122500,3099400,45050,45050,45050,45050,0
|
||||
20250516,122400,3099400,45050,45050,45050,45050,0
|
||||
20250516,122300,3099400,45050,45050,45050,45050,0
|
||||
20250516,122200,3099400,45050,45050,45050,45050,0
|
||||
20250516,122100,3099400,45050,45050,45050,45050,0
|
||||
20250516,122000,3099400,45050,45050,45050,45050,0
|
||||
20250516,121900,3099400,45050,45050,45050,45050,1
|
||||
20250516,121800,3054350,45000,45000,45000,45000,0
|
||||
20250516,121700,3054350,45000,45000,45000,45000,0
|
||||
20250516,121600,3054350,45000,45000,45000,45000,1
|
||||
20250516,121500,3009350,44950,44950,44950,44950,1
|
||||
20250516,121400,2964400,44750,44750,44750,44750,2
|
||||
20250516,121300,2874900,44700,44700,44700,44700,1
|
||||
20250516,121200,2830200,44700,44700,44700,44700,0
|
||||
20250516,121100,2830200,44700,44700,44700,44700,0
|
||||
20250516,121000,2830200,44700,44700,44700,44700,0
|
||||
20250516,120900,2830200,44700,44700,44700,44700,0
|
||||
20250516,120800,2830200,44700,44700,44700,44700,0
|
||||
20250516,120700,2830200,44700,44700,44700,44700,1
|
||||
20250516,120600,2785500,44750,44750,44750,44750,1
|
||||
20250516,120500,2740750,44700,44700,44700,44700,0
|
||||
20250516,120400,2740750,44700,44700,44700,44700,0
|
||||
20250516,120300,2740750,44700,44700,44700,44700,0
|
||||
20250516,120200,2740750,44700,44700,44700,44700,0
|
||||
20250516,120100,2740750,44700,44700,44700,44700,1
|
||||
20250516,120000,2696050,44750,44750,44750,44750,0
|
||||
20250516,115900,2696050,44750,44750,44750,44750,0
|
||||
20250516,115800,2696050,44750,44750,44750,44750,0
|
||||
20250516,115700,2696050,44750,44750,44750,44750,0
|
||||
20250516,115600,2696050,44750,44750,44750,44750,0
|
||||
20250516,115500,2696050,44750,44750,44750,44750,1
|
||||
20250516,115400,2651300,44750,44750,44750,44750,0
|
||||
20250516,115300,2651300,44750,44750,44750,44750,0
|
||||
20250516,115200,2651300,44750,44750,44750,44750,0
|
||||
20250516,115100,2651300,44750,44750,44750,44750,0
|
||||
20250516,115000,2651300,44750,44750,44750,44750,0
|
||||
20250516,114900,2651300,44750,44750,44750,44750,0
|
||||
20250516,114800,2651300,44750,44750,44750,44750,1
|
||||
20250516,114700,2606550,44800,44800,44800,44800,0
|
||||
20250516,114600,2606550,44800,44800,44800,44800,0
|
||||
20250516,114500,2606550,44800,44800,44800,44800,1
|
||||
20250516,114400,2561750,44750,44750,44750,44750,0
|
||||
20250516,114300,2561750,44750,44750,44750,44750,0
|
||||
20250516,114200,2561750,44750,44750,44750,44750,1
|
||||
20250516,114100,2517000,44800,44800,44800,44800,0
|
||||
20250516,114000,2517000,44800,44800,44800,44800,0
|
||||
20250516,113900,2517000,44800,44800,44800,44800,0
|
||||
20250516,113800,2517000,44800,44800,44800,44800,1
|
||||
20250516,113700,2472200,44800,44800,44800,44800,0
|
||||
20250516,113600,2472200,44800,44800,44800,44800,0
|
||||
20250516,113500,2472200,44800,44800,44800,44800,1
|
||||
20250516,113400,2427400,44800,44800,44800,44800,0
|
||||
20250516,113300,2427400,44800,44800,44800,44800,0
|
||||
20250516,113200,2427400,44800,44800,44800,44800,0
|
||||
20250516,113100,2427400,44800,44800,44800,44800,0
|
||||
20250516,113000,2427400,44800,44800,44800,44800,1
|
||||
20250516,112900,2382600,44800,44800,44800,44800,1
|
||||
20250516,112800,2337800,44850,44850,44850,44850,0
|
||||
20250516,112700,2337800,44850,44850,44850,44850,0
|
||||
20250516,112600,2337800,44850,44850,44850,44850,0
|
||||
20250516,112500,2337800,44850,44850,44850,44850,0
|
||||
20250516,112400,2337800,44850,44850,44850,44850,1
|
||||
20250516,112300,2292950,44900,44900,44900,44900,1
|
||||
20250516,112200,2248050,44950,44950,44950,44950,0
|
||||
20250516,112100,2248050,44950,44950,44950,44950,0
|
||||
20250516,112000,2248050,44950,44950,44950,44950,0
|
||||
20250516,111900,2248050,44950,44950,44950,44950,0
|
||||
20250516,111800,2248050,44950,44950,44950,44950,0
|
||||
20250516,111700,2248050,44950,44950,44950,44950,1
|
||||
20250516,111600,2203100,45000,45000,45000,45000,0
|
||||
20250516,111500,2203100,45000,45000,45000,45000,0
|
||||
20250516,111400,2203100,45000,45000,45000,45000,1
|
||||
20250516,111300,2158100,44700,44700,44700,44700,0
|
||||
20250516,111200,2158100,44700,44700,44700,44700,0
|
||||
20250516,111100,2158100,44700,44700,44700,44700,0
|
||||
20250516,111000,2158100,44700,44700,44700,44700,0
|
||||
20250516,110900,2158100,44700,44700,44700,44700,0
|
||||
20250516,110800,2158100,44700,44700,44700,44700,0
|
||||
20250516,110700,2158100,44700,44700,44700,44700,0
|
||||
20250516,110600,2158100,44700,44700,44700,44700,0
|
||||
20250516,110500,2158100,44700,44700,44700,44700,0
|
||||
20250516,110400,2158100,44700,44750,44750,44700,3
|
||||
20250516,110300,2023900,44750,44750,44750,44750,0
|
||||
20250516,110200,2023900,44750,44750,44750,44750,0
|
||||
20250516,110100,2023900,44750,44750,44750,44750,0
|
||||
20250516,110000,2023900,44750,44750,44750,44750,0
|
||||
20250516,105900,2023900,44750,44750,44750,44750,0
|
||||
20250516,105800,2023900,44750,44750,44750,44750,0
|
||||
20250516,105700,2023900,44750,44750,44750,44750,1
|
||||
20250516,105600,1979150,44800,44800,44800,44800,0
|
||||
20250516,105500,1979150,44800,44800,44800,44800,0
|
||||
20250516,105400,1979150,44800,44800,44800,44800,0
|
||||
20250516,105300,1979150,44800,44800,44800,44800,1
|
||||
20250516,105200,1934350,44800,44800,44800,44800,1
|
||||
20250516,105100,1889550,44850,44850,44850,44850,0
|
||||
20250516,105000,1889550,44850,44850,44850,44850,0
|
||||
20250516,104900,1889550,44850,44850,44850,44850,0
|
||||
20250516,104800,1889550,44850,44850,44850,44850,0
|
||||
20250516,104700,1889550,44850,44850,44850,44850,0
|
||||
20250516,104600,1889550,44850,44850,44850,44850,1
|
||||
20250516,104500,1844700,44900,44900,44900,44900,0
|
||||
20250516,104400,1844700,44900,44900,44900,44900,0
|
||||
20250516,104300,1844700,44900,44900,44900,44900,1
|
||||
20250516,104200,1799800,44900,44900,44900,44900,0
|
||||
20250516,104100,1799800,44900,44900,44900,44900,0
|
||||
20250516,104000,1799800,44900,44900,44900,44900,1
|
||||
20250516,103900,1754900,44900,44900,44900,44900,0
|
||||
20250516,103800,1754900,44900,44900,44900,44900,0
|
||||
20250516,103700,1754900,44900,44900,44900,44900,0
|
||||
20250516,103600,1754900,44900,44900,44900,44900,0
|
||||
20250516,103500,1754900,44900,44900,44900,44900,0
|
||||
20250516,103400,1754900,44900,44900,44900,44900,0
|
||||
20250516,103300,1754900,44900,44900,44900,44900,1
|
||||
20250516,103200,1710000,44950,44950,44950,44950,1
|
||||
20250516,103100,1665050,44950,44950,44950,44950,0
|
||||
20250516,103000,1665050,44950,44950,44950,44950,0
|
||||
20250516,102900,1665050,44950,44950,44950,44950,0
|
||||
20250516,102800,1665050,44950,44950,44950,44950,0
|
||||
20250516,102700,1665050,44950,44950,44950,44950,1
|
||||
20250516,102600,1620100,45000,45000,45000,45000,0
|
||||
20250516,102500,1620100,45000,45000,45000,45000,0
|
||||
20250516,102400,1620100,45000,45000,45000,45000,0
|
||||
20250516,102300,1620100,45000,45000,45000,45000,0
|
||||
20250516,102200,1620100,45000,45000,45000,45000,1
|
||||
20250516,102100,1575100,45000,45000,45000,45000,1
|
||||
20250516,102000,1530100,45050,45050,45050,45050,0
|
||||
20250516,101900,1530100,45050,45050,45050,45050,0
|
||||
20250516,101800,1530100,45050,45050,45050,45050,0
|
||||
20250516,101700,1530100,45050,45050,45050,45050,0
|
||||
20250516,101600,1530100,45050,45050,45050,45050,0
|
||||
20250516,101500,1530100,45050,45050,45050,45050,1
|
||||
20250516,101400,1485050,45050,45050,45050,45050,0
|
||||
20250516,101300,1485050,45050,45050,45050,45050,0
|
||||
20250516,101200,1485050,45050,45150,45150,45050,2
|
||||
20250516,101100,1394850,45100,44700,45100,44700,2
|
||||
20250516,101000,1305050,44650,44650,44650,44650,1
|
||||
20250516,100900,1260400,44800,44800,44800,44800,0
|
||||
20250516,100800,1260400,44800,44800,44800,44800,0
|
||||
20250516,100700,1260400,44800,44800,44800,44800,0
|
||||
20250516,100600,1260400,44800,44800,44800,44800,0
|
||||
20250516,100500,1260400,44800,44800,44800,44800,0
|
||||
20250516,100400,1260400,44800,44800,44800,44800,0
|
||||
20250516,100300,1260400,44800,44800,44800,44800,0
|
||||
20250516,100200,1260400,44800,44800,44800,44800,0
|
||||
20250516,100100,1260400,44800,44800,44800,44800,1
|
||||
20250516,100000,1215600,44650,44650,44650,44650,0
|
||||
20250516,095900,1215600,44650,44650,44650,44650,0
|
||||
20250516,095800,1215600,44650,44650,44650,44650,0
|
||||
20250516,095700,1215600,44650,44650,44650,44650,1
|
||||
20250516,095600,1170950,44700,44700,44700,44700,1
|
||||
20250516,095500,1126250,44750,44750,44750,44750,0
|
||||
20250516,095400,1126250,44750,44750,44750,44750,0
|
||||
20250516,095300,1126250,44750,44750,44750,44750,0
|
||||
20250516,095200,1126250,44750,44750,44750,44750,0
|
||||
20250516,095100,1126250,44750,44750,44750,44750,1
|
||||
20250516,095000,1081500,44850,44850,44850,44850,0
|
||||
20250516,094900,1081500,44850,44850,44850,44850,0
|
||||
20250516,094800,1081500,44850,44850,44850,44850,0
|
||||
20250516,094700,1081500,44850,44850,44850,44850,0
|
||||
20250516,094600,1081500,44850,44850,44850,44850,0
|
||||
20250516,094500,1081500,44850,44850,44850,44850,0
|
||||
20250516,094400,1081500,44850,44850,44850,44850,0
|
||||
20250516,094300,1081500,44850,44850,44850,44850,1
|
||||
20250516,094200,1036650,44900,44900,44900,44900,0
|
||||
20250516,094100,1036650,44900,44900,44900,44900,1
|
||||
20250516,094000,991750,44900,44900,44900,44900,0
|
||||
20250516,093900,991750,44900,44900,44900,44900,0
|
||||
20250516,093800,991750,44900,44900,44900,44900,0
|
||||
20250516,093700,991750,44900,44900,44900,44900,0
|
||||
20250516,093600,991750,44900,44900,44900,44900,0
|
||||
20250516,093500,991750,44900,44900,44900,44900,0
|
||||
20250516,093400,991750,44900,44900,44900,44900,0
|
||||
20250516,093300,991750,44900,44900,44900,44900,0
|
||||
20250516,093200,991750,44900,44900,44900,44900,0
|
||||
20250516,093100,991750,44900,44900,44900,44900,1
|
||||
20250516,093000,946850,44950,44950,44950,44950,1
|
||||
20250516,092900,901900,44700,44700,44700,44700,0
|
||||
20250516,092800,901900,44700,44700,44700,44700,0
|
||||
20250516,092700,901900,44700,44700,44700,44700,0
|
||||
20250516,092600,901900,44700,44700,44700,44700,0
|
||||
20250516,092500,901900,44700,44700,44700,44700,0
|
||||
20250516,092400,901900,44700,44700,44700,44700,0
|
||||
20250516,092300,901900,44700,44700,44700,44700,0
|
||||
20250516,092200,901900,44700,44700,44700,44700,1
|
||||
20250516,092100,857200,44850,44850,44850,44850,0
|
||||
20250516,092000,857200,44850,44850,44850,44850,1
|
||||
20250516,091900,812350,44850,44850,44850,44850,0
|
||||
20250516,091800,812350,44850,44850,44850,44850,1
|
||||
20250516,091700,767500,45100,45100,45100,45100,0
|
||||
20250516,091600,767500,45100,45100,45100,45100,0
|
||||
20250516,091500,767500,45100,45100,45100,45100,0
|
||||
20250516,091400,767500,45100,45100,45100,45100,0
|
||||
20250516,091300,767500,45100,45100,45100,45100,0
|
||||
20250516,091200,767500,45100,45100,45100,45100,0
|
||||
20250516,091100,767500,45100,45100,45100,45100,0
|
||||
20250516,091000,767500,45100,45100,45100,45100,1
|
||||
20250516,090900,722400,45150,45150,45150,45150,0
|
||||
20250516,090800,722400,45150,45150,45150,45150,0
|
||||
20250516,090700,722400,45150,45150,45150,45150,0
|
||||
20250516,090600,722400,45150,45150,45150,45150,0
|
||||
20250516,090500,722400,45150,45150,45150,45150,0
|
||||
20250516,090400,722400,45150,45150,45150,45150,0
|
||||
20250516,090300,722400,45150,45150,45150,45150,0
|
||||
20250516,090200,722400,45150,45150,45150,45150,0
|
||||
20250516,090100,722400,45150,45150,45150,45150,0
|
||||
20250516,090000,722400,45150,45150,45150,45150,16
|
||||
|
Reference in New Issue
Block a user