Update 2025-05-08 2733 candle_min
This commit is contained in:
562
001680/min/candle-20250508.csv
Normal file
562
001680/min/candle-20250508.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,181900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,181000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,180000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,175000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,174900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,174000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,173000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,172000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,171900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,171000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,170000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,165000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,164900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,164000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,163000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,162000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,161900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,161000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,160000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,155000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,154900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,154000,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153900,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153800,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153700,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153600,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153500,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153400,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153300,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153200,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153100,4858379000,24700,24700,24700,24700,0
|
||||
20250508,153000,4858379000,24700,24700,24700,24700,12612
|
||||
20250508,152900,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152800,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152700,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152600,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152500,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152400,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152300,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152200,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152100,4546862600,24750,24750,24750,24750,0
|
||||
20250508,152000,4546862600,24750,24750,24750,24750,0
|
||||
20250508,151900,4546862600,24750,24750,24750,24750,291
|
||||
20250508,151800,4539660350,24750,24750,24750,24750,141
|
||||
20250508,151700,4536170600,24750,24750,24800,24750,334
|
||||
20250508,151600,4527904050,24750,24750,24800,24750,563
|
||||
20250508,151500,4513968750,24750,24750,24800,24750,670
|
||||
20250508,151400,4497385800,24750,24750,24800,24750,146
|
||||
20250508,151300,4493772100,24750,24750,24800,24750,164
|
||||
20250508,151200,4489712150,24750,24750,24800,24750,231
|
||||
20250508,151100,4483994700,24750,24750,24800,24750,169
|
||||
20250508,151000,4479811350,24750,24750,24800,24750,228
|
||||
20250508,150900,4474165500,24750,24750,24800,24750,350
|
||||
20250508,150800,4465492950,24750,24750,24800,24750,113
|
||||
20250508,150700,4462694100,24750,24750,24800,24750,158
|
||||
20250508,150600,4458783050,24800,24750,24800,24750,277
|
||||
20250508,150500,4451917000,24750,24750,24800,24750,698
|
||||
20250508,150400,4434639950,24750,24750,24750,24750,158
|
||||
20250508,150300,4430729450,24750,24800,24800,24750,163
|
||||
20250508,150200,4426690700,24800,24800,24800,24750,161
|
||||
20250508,150100,4422704350,24750,24750,24800,24750,189
|
||||
20250508,150000,4418024500,24750,24800,24800,24750,579
|
||||
20250508,145900,4403693250,24750,24800,24800,24750,543
|
||||
20250508,145800,4390234750,24800,24800,24800,24750,196
|
||||
20250508,145700,4385378150,24750,24800,24800,24750,555
|
||||
20250508,145600,4371621100,24800,24850,24850,24750,367
|
||||
20250508,145500,4362527100,24800,24850,24900,24800,1386
|
||||
20250508,145400,4328118200,24800,24800,24850,24800,143
|
||||
20250508,145300,4324570700,24850,24850,24850,24800,259
|
||||
20250508,145200,4318141850,24850,24800,24850,24800,178
|
||||
20250508,145100,4313722750,24800,24800,24850,24800,228
|
||||
20250508,145000,4308063350,24850,24750,24950,24750,1245
|
||||
20250508,144900,4277151050,24750,24750,24850,24750,301
|
||||
20250508,144800,4269688000,24750,24800,24850,24750,267
|
||||
20250508,144700,4263070600,24800,24750,24800,24750,193
|
||||
20250508,144600,4258287300,24750,24750,24800,24750,219
|
||||
20250508,144500,4252861700,24800,24800,24900,24700,1412
|
||||
20250508,144400,4217833150,24750,24750,24800,24750,155
|
||||
20250508,144300,4213993250,24750,24750,24800,24750,759
|
||||
20250508,144200,4195207000,24750,24750,24800,24750,211
|
||||
20250508,144100,4189981400,24750,24700,24800,24700,218
|
||||
20250508,144000,4184589550,24750,24750,24900,24650,1297
|
||||
20250508,143900,4152489700,24700,24650,24700,24650,271
|
||||
20250508,143800,4145798300,24700,24650,24700,24650,257
|
||||
20250508,143700,4139456100,24700,24700,24750,24650,165
|
||||
20250508,143600,4135381550,24700,24700,24750,24650,168
|
||||
20250508,143500,4131228900,24750,24750,24800,24650,1328
|
||||
20250508,143400,4098429800,24700,24700,24700,24650,380
|
||||
20250508,143300,4089046650,24700,24750,24750,24700,231
|
||||
20250508,143200,4083334150,24750,24700,24750,24700,278
|
||||
20250508,143100,4076463850,24700,24700,24850,24650,920
|
||||
20250508,143000,4053654850,24650,24750,24900,24650,1503
|
||||
20250508,142900,4016469400,24700,24700,24750,24700,293
|
||||
20250508,142800,4009224350,24700,24700,24750,24650,300
|
||||
20250508,142700,4001815700,24650,24700,24700,24650,131
|
||||
20250508,142600,3998585900,24700,24750,24750,24650,513
|
||||
20250508,142500,3985909800,24700,24700,24900,24650,1218
|
||||
20250508,142400,3955796700,24750,24700,24750,24650,246
|
||||
20250508,142300,3949721200,24650,24700,24750,24650,443
|
||||
20250508,142200,3938776150,24700,24750,24800,24700,374
|
||||
20250508,142100,3929519000,24750,24750,24800,24750,215
|
||||
20250508,142000,3924195650,24800,24750,24900,24650,1180
|
||||
20250508,141900,3894954450,24800,24700,24800,24700,886
|
||||
20250508,141800,3872999150,24750,24700,24750,24650,327
|
||||
20250508,141700,3864923500,24750,24700,24750,24700,222
|
||||
20250508,141600,3859433350,24700,24700,24750,24700,189
|
||||
20250508,141500,3854761750,24700,24700,24850,24650,1465
|
||||
20250508,141400,3818514600,24700,24700,24750,24700,170
|
||||
20250508,141300,3814311900,24700,24700,24750,24700,372
|
||||
20250508,141200,3805112850,24750,24700,24750,24700,129
|
||||
20250508,141100,3801923900,24700,24700,24800,24700,290
|
||||
20250508,141000,3794750700,24700,24700,24850,24700,1239
|
||||
20250508,140900,3764092250,24750,24750,24800,24700,478
|
||||
20250508,140800,3752264500,24700,24700,24750,24700,201
|
||||
20250508,140700,3747299150,24750,24700,24750,24700,252
|
||||
20250508,140600,3741070000,24750,24750,24750,24700,155
|
||||
20250508,140500,3737236700,24750,24750,24850,24700,1197
|
||||
20250508,140400,3707557450,24750,24800,24800,24750,197
|
||||
20250508,140300,3702676350,24750,24750,24800,24750,283
|
||||
20250508,140200,3695668450,24750,24800,24850,24750,265
|
||||
20250508,140100,3689097550,24750,24700,24850,24700,268
|
||||
20250508,140000,3682464700,24700,24800,25000,24700,3445
|
||||
20250508,135900,3597075000,24750,24750,24800,24750,491
|
||||
20250508,135800,3584905500,24800,24750,24800,24750,250
|
||||
20250508,135700,3578710650,24750,24750,24800,24750,340
|
||||
20250508,135600,3570285650,24750,24700,24800,24700,215
|
||||
20250508,135500,3564965950,24700,24700,24850,24650,1246
|
||||
20250508,135400,3534151300,24750,24700,24750,24700,279
|
||||
20250508,135300,3527254550,24700,24700,24750,24650,249
|
||||
20250508,135200,3521099425,24650,24700,24700,24650,262
|
||||
20250508,135100,3514633875,24750,24700,24950,24650,1771
|
||||
20250508,135000,3470742425,24750,24750,24800,24650,1218
|
||||
20250508,134900,3440621425,24700,24700,24750,24700,328
|
||||
20250508,134800,3432511775,24700,24700,24750,24700,155
|
||||
20250508,134700,3428682475,24700,24750,24800,24700,249
|
||||
20250508,134600,3422522775,24750,24750,24800,24750,284
|
||||
20250508,134500,3415487525,24750,24850,24950,24750,2135
|
||||
20250508,134400,3362455825,24850,24850,24850,24800,256
|
||||
20250508,134300,3356104775,24850,24800,24900,24800,516
|
||||
20250508,134200,3343270575,24800,24950,24950,24800,1687
|
||||
20250508,134100,3301330375,24900,24900,24950,24900,152
|
||||
20250508,134000,3297542775,24900,24900,24950,24900,1207
|
||||
20250508,133900,3267454125,24900,24900,24950,24900,209
|
||||
20250508,133800,3262240925,24900,24900,24950,24900,109
|
||||
20250508,133700,3259523175,24900,24900,25000,24900,170
|
||||
20250508,133600,3255280375,24900,24900,24950,24900,593
|
||||
20250508,133500,3240486175,24900,24900,25000,24900,1192
|
||||
20250508,133400,3210751425,24950,24950,25000,24900,605
|
||||
20250508,133300,3195655025,24950,24900,24950,24900,1223
|
||||
20250508,133200,3165143125,24900,24900,24950,24900,143
|
||||
20250508,133100,3161579675,24900,24900,24950,24850,284
|
||||
20250508,133000,3154505025,24900,24900,25000,24900,951
|
||||
20250508,132900,3130770425,24900,24900,24950,24900,150
|
||||
20250508,132800,3127030425,24900,24950,25000,24900,2617
|
||||
20250508,132700,3061760725,24950,24950,25000,24950,265
|
||||
20250508,132600,3055146075,24950,24950,25000,24950,175
|
||||
20250508,132500,3050772075,24950,24950,25100,24950,670
|
||||
20250508,132400,3034008425,24950,25000,25000,24950,155
|
||||
20250508,132300,3030134675,24950,24950,25000,24950,131
|
||||
20250508,132200,3026861875,24950,24950,24950,24950,26
|
||||
20250508,132100,3026213175,25000,25000,25000,24950,208
|
||||
20250508,132000,3021016125,25050,25000,25100,24950,671
|
||||
20250508,131900,3004211375,25000,24950,25000,24950,228
|
||||
20250508,131800,2998515225,24950,25000,25000,24950,201
|
||||
20250508,131700,2993490975,25000,25000,25050,25000,142
|
||||
20250508,131600,2989935575,25000,25050,25050,25000,131
|
||||
20250508,131500,2986655525,25000,25000,25150,25000,741
|
||||
20250508,131400,2968077525,25050,25000,25050,25000,87
|
||||
20250508,131300,2965899725,25050,25050,25100,25000,4180
|
||||
20250508,131200,2861021825,25050,25000,25050,25000,1016
|
||||
20250508,131100,2835575475,24950,25000,25000,24950,74
|
||||
20250508,131000,2833725575,25000,25000,25000,24900,1977
|
||||
20250508,130900,2784320675,25000,25000,25050,25000,64
|
||||
20250508,130800,2782717975,25050,25050,25050,25000,57
|
||||
20250508,130700,2781290575,25050,25000,25050,25000,93
|
||||
20250508,130600,2778960975,25000,25050,25050,25000,257
|
||||
20250508,130500,2772524675,25050,25050,25100,25000,722
|
||||
20250508,130400,2754433225,25000,25050,25050,25000,687
|
||||
20250508,130300,2737256025,25000,25000,25050,25000,126
|
||||
20250508,130200,2734100825,25050,25050,25050,25000,484
|
||||
20250508,130100,2721978375,25050,25000,25050,25000,376
|
||||
20250508,130000,2712576075,25050,25050,25100,25050,765
|
||||
20250508,125900,2693397475,25000,25050,25050,25000,109
|
||||
20250508,125800,2690668075,25000,25050,25050,25000,794
|
||||
20250508,125700,2670778725,25100,25100,25100,25100,2995
|
||||
20250508,125600,2595604225,25100,25050,25100,25050,105
|
||||
20250508,125500,2592971225,25100,25100,25150,25050,678
|
||||
20250508,125400,2575940325,25100,25100,25100,25050,71
|
||||
20250508,125300,2574158325,25050,25050,25100,25050,101
|
||||
20250508,125200,2571625625,25050,25100,25100,25050,85
|
||||
20250508,125100,2569492625,25100,25050,25100,25050,185
|
||||
20250508,125000,2564849825,25050,25050,25100,25000,614
|
||||
20250508,124900,2549451975,25000,25100,25100,25000,50
|
||||
20250508,124800,2548197675,25050,25050,25100,25050,112
|
||||
20250508,124700,2545389575,25100,25050,25100,25050,88
|
||||
20250508,124600,2543181675,25050,25000,25050,25000,1194
|
||||
20250508,124500,2513272925,25000,25050,25100,25000,1055
|
||||
20250508,124400,2486831025,25050,25050,25050,25000,92
|
||||
20250508,124300,2484527475,25000,25050,25050,25000,55
|
||||
20250508,124200,2483149925,25000,25050,25100,25000,1080
|
||||
20250508,124100,2456096125,25050,25050,25050,25000,150
|
||||
20250508,124000,2452338675,25050,25050,25150,25000,788
|
||||
20250508,123900,2432571925,25100,25050,25100,25000,271
|
||||
20250508,123800,2425783925,25050,25050,25150,25000,875
|
||||
20250508,123700,2403839375,25000,25050,25050,25000,196
|
||||
20250508,123600,2398929775,25050,25000,25050,25000,70
|
||||
20250508,123500,2397178875,25050,25050,25050,25000,641
|
||||
20250508,123400,2381122325,25000,25050,25050,25000,156
|
||||
20250508,123300,2377219825,25000,25000,25050,25000,84
|
||||
20250508,123200,2375116325,25000,25050,25050,25000,71
|
||||
20250508,123100,2373338275,25050,25050,25050,25000,213
|
||||
20250508,123000,2368003025,25100,25050,25100,25050,902
|
||||
20250508,122900,2345381275,25000,25050,25050,25000,204
|
||||
20250508,122800,2340273075,25000,25050,25050,25000,89
|
||||
20250508,122700,2338044175,25000,25000,25050,25000,71
|
||||
20250508,122600,2336266425,25000,25050,25050,25000,45
|
||||
20250508,122500,2335139225,25000,25100,25100,25000,621
|
||||
20250508,122400,2319557325,25100,25100,25100,25000,329
|
||||
20250508,122300,2311314125,25050,25100,25100,25050,140
|
||||
20250508,122200,2307804425,25100,25050,25100,25050,35
|
||||
20250508,122100,2306926475,25050,25050,25100,25050,235
|
||||
20250508,122000,2301029625,25050,25100,25100,25050,880
|
||||
20250508,121900,2278942025,25100,25100,25100,25050,41
|
||||
20250508,121800,2277912975,25050,25100,25100,25050,142
|
||||
20250508,121700,2274350125,25050,25050,25100,25050,43
|
||||
20250508,121600,2273271025,25050,25050,25100,25050,11
|
||||
20250508,121500,2272995375,25050,25050,25150,25000,1216
|
||||
20250508,121400,2242512875,25050,25000,25050,25000,148
|
||||
20250508,121300,2238806425,25000,25050,25100,25000,126
|
||||
20250508,121200,2235650075,25050,25000,25100,25000,171
|
||||
20250508,121100,2231365075,25100,25050,25100,25050,113
|
||||
20250508,121000,2228529275,25050,25050,25100,25000,546
|
||||
20250508,120900,2214843325,25050,25000,25050,25000,72
|
||||
20250508,120800,2213039875,25000,25050,25050,25000,106
|
||||
20250508,120700,2210385425,25000,25050,25100,25000,127
|
||||
20250508,120600,2207202425,25000,25000,25100,25000,17
|
||||
20250508,120500,2206777025,25000,25050,25100,25000,631
|
||||
20250508,120400,2190963075,25000,25000,25050,25000,152
|
||||
20250508,120300,2187158625,25000,25000,25050,24950,322
|
||||
20250508,120200,2179108525,25000,25050,25050,24950,243
|
||||
20250508,120100,2173032475,25000,25100,25100,25000,62
|
||||
20250508,120000,2171478375,25150,24950,25150,24900,1084
|
||||
20250508,115900,2144322525,25000,25000,25050,24950,714
|
||||
20250508,115800,2126469625,25000,25050,25100,25000,264
|
||||
20250508,115700,2119861425,25000,25000,25100,25000,2216
|
||||
20250508,115600,2064302825,25000,24950,25000,24950,182
|
||||
20250508,115500,2059760725,24950,24950,25000,24950,540
|
||||
20250508,115400,2046261475,24950,25000,25000,24950,266
|
||||
20250508,115300,2039618325,25000,25000,25000,24950,182
|
||||
20250508,115200,2035069175,25000,24950,25000,24950,202
|
||||
20250508,115100,2030026825,24950,24950,25000,24950,193
|
||||
20250508,115000,2025207675,25000,25000,25100,24950,911
|
||||
20250508,114900,2002409225,25000,24950,25050,24950,817
|
||||
20250508,114800,1981984325,24950,25000,25000,24950,85
|
||||
20250508,114700,1979860425,24950,25000,25000,24950,645
|
||||
20250508,114600,1963744225,25000,24950,25000,24950,87
|
||||
20250508,114500,1961570175,24950,25000,25050,24950,1028
|
||||
20250508,114400,1935846475,24900,25000,25000,24900,299
|
||||
20250508,114300,1928379075,24950,24950,24950,24950,104
|
||||
20250508,114200,1925784275,25000,25000,25000,24950,322
|
||||
20250508,114100,1917741825,25000,24950,25000,24950,52
|
||||
20250508,114000,1916442225,24950,24950,25000,24900,1890
|
||||
20250508,113900,1869216475,24950,24950,24950,24900,503
|
||||
20250508,113800,1856666725,24900,24950,24950,24900,902
|
||||
20250508,113700,1834173675,24900,24900,24950,24900,203
|
||||
20250508,113600,1829114625,24900,24900,24900,24900,10
|
||||
20250508,113500,1828865625,24950,24850,25000,24850,782
|
||||
20250508,113400,1809363675,24900,24900,24900,24900,95
|
||||
20250508,113300,1806998175,24850,24850,24900,24850,219
|
||||
20250508,113200,1801550525,24900,24900,24900,24850,132
|
||||
20250508,113100,1798263775,24900,24900,24950,24900,360
|
||||
20250508,113000,1789287375,24900,24900,24950,24900,828
|
||||
20250508,112900,1768640625,24850,24850,24900,24850,150
|
||||
20250508,112800,1764910675,24900,24850,24900,24850,150
|
||||
20250508,112700,1761180675,24850,24900,24900,24850,292
|
||||
20250508,112600,1753919425,24900,24900,24900,24850,275
|
||||
20250508,112500,1747077275,24850,24900,24900,24850,545
|
||||
20250508,112400,1733506925,24850,24900,24900,24800,192
|
||||
20250508,112300,1728738325,24900,24850,24900,24850,132
|
||||
20250508,112200,1725455375,24850,24850,24950,24850,124
|
||||
20250508,112100,1722366425,24900,24900,24900,24850,184
|
||||
20250508,112000,1717789875,24900,24900,24950,24850,971
|
||||
20250508,111900,1693619725,24850,24850,24850,24800,181
|
||||
20250508,111800,1689126875,24850,24850,24850,24850,277
|
||||
20250508,111700,1682243425,24800,24850,24850,24800,186
|
||||
20250508,111600,1677621575,24900,24850,24900,24850,152
|
||||
20250508,111500,1673837325,24850,24900,24950,24850,973
|
||||
20250508,111400,1649599425,24850,24850,24850,24850,255
|
||||
20250508,111300,1643262675,24900,24900,24900,24850,174
|
||||
20250508,111200,1638933025,24900,24900,24900,24850,156
|
||||
20250508,111100,1635053625,24850,24900,24900,24850,59
|
||||
20250508,111000,1633585225,24900,24800,24950,24800,599
|
||||
20250508,110900,1618656075,24950,24900,24950,24850,279
|
||||
20250508,110800,1611711075,24900,24900,24900,24850,160
|
||||
20250508,110700,1607732575,24900,24900,24900,24900,116
|
||||
20250508,110600,1604844175,24850,24850,24900,24850,363
|
||||
20250508,110500,1595813575,24900,24850,24950,24800,865
|
||||
20250508,110400,1574292975,24800,24850,24850,24800,8
|
||||
20250508,110300,1574094475,24850,24800,24850,24800,221
|
||||
20250508,110200,1568608125,24800,24850,24850,24800,52
|
||||
20250508,110100,1567317475,24800,24850,24850,24800,961
|
||||
20250508,110000,1543446225,24800,24800,24850,24750,712
|
||||
20250508,105900,1525764175,24800,24850,24850,24800,113
|
||||
20250508,105800,1522961625,24800,24800,24800,24800,638
|
||||
20250508,105700,1507139225,24800,24750,24800,24750,1001
|
||||
20250508,105600,1482314675,24750,24750,24800,24750,158
|
||||
20250508,105500,1478402375,24800,24750,24850,24750,481
|
||||
20250508,105400,1466469425,24750,24700,24750,24700,101
|
||||
20250508,105300,1463974675,24800,24700,24800,24700,96
|
||||
20250508,105200,1461598975,24750,24700,24750,24700,189
|
||||
20250508,105100,1456928925,24700,24700,24800,24700,951
|
||||
20250508,105000,1433397425,24700,24700,24750,24700,622
|
||||
20250508,104900,1418009225,24650,24750,24750,24650,146
|
||||
20250508,104800,1414399025,24650,24800,24800,24650,276
|
||||
20250508,104700,1407567475,24800,24800,24800,24750,420
|
||||
20250508,104600,1397156475,24800,24800,24800,24750,115
|
||||
20250508,104500,1394304775,24750,24800,24800,24750,859
|
||||
20250508,104400,1373007125,24750,24750,24750,24750,51
|
||||
20250508,104300,1371744875,24800,24800,24800,24750,191
|
||||
20250508,104200,1367013075,24750,24750,24750,24700,156
|
||||
20250508,104100,1363152775,24750,24750,24750,24750,137
|
||||
20250508,104000,1359762025,24800,24750,24800,24700,587
|
||||
20250508,103900,1345226075,24750,24700,24750,24700,915
|
||||
20250508,103800,1322580275,24700,24700,24700,24700,106
|
||||
20250508,103700,1319962075,24700,24700,24700,24700,122
|
||||
20250508,103600,1316948675,24700,24700,24750,24700,162
|
||||
20250508,103500,1312946025,24700,24650,24750,24650,631
|
||||
20250508,103400,1297348175,24700,24700,24700,24700,6
|
||||
20250508,103300,1297199975,24700,24700,24700,24700,181
|
||||
20250508,103200,1292729275,24700,24650,24700,24650,47
|
||||
20250508,103100,1291568925,24700,24700,24700,24650,262
|
||||
20250508,103000,1285100350,24700,24750,24750,24700,1956
|
||||
20250508,102900,1236752400,24700,24700,24700,24650,430
|
||||
20250508,102800,1226131450,24700,24700,24700,24650,423
|
||||
20250508,102700,1215683900,24700,24700,24750,24700,106
|
||||
20250508,102600,1213065400,24700,24700,24750,24700,561
|
||||
20250508,102500,1199205150,24700,24700,24750,24650,1725
|
||||
20250508,102400,1156596550,24700,24650,24700,24650,79
|
||||
20250508,102300,1154645550,24650,24650,24650,24650,66
|
||||
20250508,102200,1153018650,24650,24700,24700,24550,1994
|
||||
20250508,102100,1103996350,24700,24700,24700,24650,135
|
||||
20250508,102000,1100663300,24700,24700,24700,24650,983
|
||||
20250508,101900,1076383250,24700,24700,24700,24700,8
|
||||
20250508,101800,1076185650,24700,24700,24700,24650,131
|
||||
20250508,101700,1072950450,24700,24650,24700,24650,30
|
||||
20250508,101600,1072210650,24650,24650,24650,24650,6
|
||||
20250508,101500,1072062750,24650,24700,24750,24650,846
|
||||
20250508,101400,1051150800,24650,24700,24700,24650,1823
|
||||
20250508,101300,1006139300,24700,24650,24700,24650,149
|
||||
20250508,101200,1002459250,24700,24650,24700,24650,189
|
||||
20250508,101100,997800000,24650,24650,24650,24600,130
|
||||
20250508,101000,994596000,24700,24650,24700,24650,468
|
||||
20250508,100900,983055250,24600,24650,24650,24600,176
|
||||
20250508,100800,978717400,24600,24700,24700,24600,433
|
||||
20250508,100700,968025550,24700,24650,24700,24600,232
|
||||
20250508,100600,962302950,24700,24700,24700,24700,0
|
||||
20250508,100500,962302950,24700,24700,24700,24650,641
|
||||
20250508,100400,946470500,24700,24650,24700,24650,12
|
||||
20250508,100300,946174600,24650,24650,24700,24600,3238
|
||||
20250508,100200,866374050,24650,24600,24650,24600,15
|
||||
20250508,100100,866004750,24600,24650,24650,24600,55
|
||||
20250508,100000,864649900,24650,24600,24650,24600,745
|
||||
20250508,095900,846292350,24550,24550,24550,24550,10
|
||||
20250508,095800,846046850,24500,24600,24600,24500,42
|
||||
20250508,095700,845013750,24600,24600,24600,24550,416
|
||||
20250508,095600,834781150,24600,24600,24600,24600,68
|
||||
20250508,095500,833108350,24600,24550,24600,24550,480
|
||||
20250508,095400,821305150,24550,24500,24550,24500,51
|
||||
20250508,095300,820053850,24550,24500,24550,24450,406
|
||||
20250508,095200,810104400,24450,24450,24450,24450,83
|
||||
20250508,095100,808075050,24450,24450,24500,24450,49
|
||||
20250508,095000,806875250,24450,24500,24550,24350,2499
|
||||
20250508,094900,745882850,24450,24450,24500,24450,880
|
||||
20250508,094800,724366750,24450,24450,24500,24400,90
|
||||
20250508,094700,722167650,24450,24400,24450,24400,303
|
||||
20250508,094600,714762650,24450,24450,24450,24450,0
|
||||
20250508,094500,714762650,24450,24500,24600,24300,4386
|
||||
20250508,094400,607771350,24450,24550,24600,24400,3766
|
||||
20250508,094300,515790200,24550,24600,24600,24550,11
|
||||
20250508,094200,515519850,24550,24600,24650,24500,259
|
||||
20250508,094100,509165750,24600,24600,24600,24600,132
|
||||
20250508,094000,505918550,24650,24450,24650,24450,599
|
||||
20250508,093900,491173550,24500,24550,24550,24350,2111
|
||||
20250508,093800,439498600,24600,24600,24600,24600,25
|
||||
20250508,093700,438883600,24600,24550,24600,24550,74
|
||||
20250508,093600,437065150,24650,24550,24650,24550,274
|
||||
20250508,093500,430325150,24550,24700,24800,24550,2640
|
||||
20250508,093400,365245400,24700,24700,24700,24650,269
|
||||
20250508,093300,358604050,24700,24700,24700,24650,119
|
||||
20250508,093200,355665200,24750,24750,24750,24700,9
|
||||
20250508,093100,355442700,24750,24700,24750,24700,126
|
||||
20250508,093000,352329250,24800,24700,24850,24650,1211
|
||||
20250508,092900,322313000,24700,24650,24700,24650,950
|
||||
20250508,092800,298886500,24650,24650,24650,24650,5
|
||||
20250508,092700,298763250,24700,24700,24750,24700,279
|
||||
20250508,092600,291870050,24700,24750,24750,24700,241
|
||||
20250508,092500,285906550,24750,24800,24800,24750,1324
|
||||
20250508,092400,253073900,24750,24800,24800,24750,229
|
||||
20250508,092300,247404100,24750,24750,24750,24700,261
|
||||
20250508,092200,240944400,24750,24600,24750,24600,2479
|
||||
20250508,092100,179682950,24650,24650,24700,24600,1069
|
||||
20250508,092000,153332050,24650,24650,24700,24550,556
|
||||
20250508,091900,139606600,24650,24650,24650,24650,6
|
||||
20250508,091800,139458700,24600,24600,24600,24600,6
|
||||
20250508,091700,139311100,24650,24650,24650,24650,412
|
||||
20250508,091600,129155300,24650,24650,24650,24650,6
|
||||
20250508,091500,129007400,24650,24550,24650,24500,813
|
||||
20250508,091400,108991650,24550,24500,24550,24500,119
|
||||
20250508,091300,106070750,24550,24550,24550,24550,3
|
||||
20250508,091200,105997100,24450,24550,24550,24450,1462
|
||||
20250508,091100,70241500,24550,24500,24550,24500,112
|
||||
20250508,091000,67497450,24550,24700,24700,24500,851
|
||||
20250508,090900,46600950,24650,24650,24700,24650,161
|
||||
20250508,090800,42631900,24700,24650,24700,24650,189
|
||||
20250508,090700,37973000,24700,24700,24700,24650,28
|
||||
20250508,090600,37281450,24700,24700,24700,24650,286
|
||||
20250508,090500,30218700,24700,24700,24700,24700,13
|
||||
20250508,090400,29897600,24700,24650,24700,24600,205
|
||||
20250508,090300,24851350,24700,24650,24700,24600,128
|
||||
20250508,090200,21697050,24650,24550,24650,24550,94
|
||||
20250508,090100,19384300,24650,24600,24650,24600,108
|
||||
20250508,090000,16727100,24450,24550,24650,24450,682
|
||||
|
Reference in New Issue
Block a user