Update 2025-05-08 2733 candle_min
This commit is contained in:
568
004020/min/candle-20250508.csv
Normal file
568
004020/min/candle-20250508.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,182500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,182400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,182300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,182200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,182100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,182000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,181000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,180000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,175500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,175000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,174000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,173000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,172500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,172000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,171000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,170000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,165500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,165000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,164000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,163000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,162500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,162000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,161000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,160000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155600,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,155500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,155000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,154000,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153900,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153800,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153700,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153600,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153500,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153400,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153300,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153200,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153100,13603175550,24900,24900,24900,24900,0
|
||||
20250508,153000,13603175550,24900,24900,24900,24900,157640
|
||||
20250508,152900,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152800,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152700,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152600,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152500,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152400,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152300,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152200,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152100,9677939550,24900,24900,24900,24900,0
|
||||
20250508,152000,9677939550,24900,24900,24900,24900,0
|
||||
20250508,151900,9677939550,24900,24950,25100,24900,3277
|
||||
20250508,151800,9595930350,24950,25000,25000,24950,719
|
||||
20250508,151700,9577969250,24950,24950,25000,24950,818
|
||||
20250508,151600,9557525800,25000,25000,25000,24950,684
|
||||
20250508,151500,9540425950,25000,25050,25050,24950,792
|
||||
20250508,151400,9520616900,25050,25050,25050,24950,2803
|
||||
20250508,151300,9450517550,25050,25050,25050,25000,477
|
||||
20250508,151200,9438569250,25050,25050,25050,25000,894
|
||||
20250508,151100,9416178350,25050,25050,25050,25000,1509
|
||||
20250508,151000,9378433550,25050,25000,25050,25000,609
|
||||
20250508,150900,9363185300,25050,25000,25050,25000,2514
|
||||
20250508,150800,9300311600,25000,25000,25000,24950,1158
|
||||
20250508,150700,9271367625,25000,25000,25000,24950,414
|
||||
20250508,150600,9261018425,25000,25000,25050,24950,2291
|
||||
20250508,150500,9203739375,24950,25000,25000,24950,1074
|
||||
20250508,150400,9176892475,25000,25000,25000,24950,1754
|
||||
20250508,150300,9133045275,25000,25000,25000,24950,384
|
||||
20250508,150200,9123448725,25000,25000,25000,24950,1214
|
||||
20250508,150100,9093105825,24950,25000,25000,24950,837
|
||||
20250508,150000,9072183000,25000,25000,25000,24950,913
|
||||
20250508,145900,9049382400,25000,25000,25000,24950,1266
|
||||
20250508,145800,9017762675,24975,25000,25000,24950,1218
|
||||
20250508,145700,8987340550,25000,24950,25000,24950,1551
|
||||
20250508,145600,8948616550,25000,25050,25050,24950,5929
|
||||
20250508,145500,8800351950,25000,25050,25050,25000,917
|
||||
20250508,145400,8777386475,25050,25050,25050,25000,719
|
||||
20250508,145300,8759377075,25025,25050,25050,25025,1079
|
||||
20250508,145200,8732349750,25050,25050,25050,25025,695
|
||||
20250508,145100,8714940650,25050,25025,25050,25000,1360
|
||||
20250508,145000,8680894775,25025,25050,25050,25000,1454
|
||||
20250508,144900,8644490775,25050,25050,25050,25000,958
|
||||
20250508,144800,8620506175,25050,25050,25100,25000,2644
|
||||
20250508,144700,8554254675,25050,25050,25050,25025,1456
|
||||
20250508,144600,8517782400,25025,25050,25050,25000,582
|
||||
20250508,144500,8503203850,25050,25100,25100,25000,476
|
||||
20250508,144400,8491281750,25100,25050,25100,25000,2562
|
||||
20250508,144300,8427095925,25050,25050,25050,25000,1278
|
||||
20250508,144200,8395084900,25050,25050,25100,25000,1393
|
||||
20250508,144100,8360174600,25100,25050,25100,25000,706
|
||||
20250508,144000,8342475275,25050,25050,25100,25025,1768
|
||||
20250508,143900,8298172500,25025,25050,25100,25000,2383
|
||||
20250508,143800,8238445050,25050,25025,25050,25025,1204
|
||||
20250508,143700,8208285675,25050,25050,25050,25025,950
|
||||
20250508,143600,8184489025,25050,25050,25050,25025,799
|
||||
20250508,143500,8164474675,25000,25050,25050,25000,910
|
||||
20250508,143400,8141698475,25050,25050,25050,25000,1936
|
||||
20250508,143300,8093263225,25050,25100,25100,25000,1002
|
||||
20250508,143200,8068163575,25050,25050,25100,25000,3548
|
||||
20250508,143100,7979235525,25100,25100,25100,25050,1863
|
||||
20250508,143000,7932475800,25075,25100,25100,25075,547
|
||||
20250508,142900,7918748775,25100,25100,25100,25050,868
|
||||
20250508,142800,7896963300,25100,25100,25100,25050,1085
|
||||
20250508,142700,7869729950,25050,25100,25100,25050,1113
|
||||
20250508,142600,7841797925,25100,25050,25100,25000,1333
|
||||
20250508,142500,7808397175,25050,25000,25050,25000,716
|
||||
20250508,142400,7790463175,25000,25025,25050,25000,945
|
||||
20250508,142300,7766792775,25050,25075,25075,25000,426
|
||||
20250508,142200,7756123075,25050,25100,25150,25050,2460
|
||||
20250508,142100,7694396125,25100,25050,25100,25025,1056
|
||||
20250508,142000,7667912275,25050,25050,25050,25000,907
|
||||
20250508,141900,7645193325,25050,25100,25100,25000,4519
|
||||
20250508,141800,7531846575,25100,25050,25100,25000,1895
|
||||
20250508,141700,7484365625,25050,25100,25100,25000,1137
|
||||
20250508,141600,7455873500,25050,25050,25100,25000,942
|
||||
20250508,141500,7432249050,25100,25050,25100,25000,2528
|
||||
20250508,141400,7368907400,25050,25050,25050,25000,693
|
||||
20250508,141300,7351551700,25050,25100,25100,25000,581
|
||||
20250508,141200,7337001125,25100,25100,25100,25000,810
|
||||
20250508,141100,7316691575,25050,25000,25100,25000,2606
|
||||
20250508,141000,7251445600,25000,25050,25100,24950,2771
|
||||
20250508,140900,7182178850,25100,25050,25100,25000,2380
|
||||
20250508,140800,7122552150,25050,25000,25050,25000,926
|
||||
20250508,140700,7099364300,25050,25000,25050,24975,1266
|
||||
20250508,140600,7067699075,25000,25000,25000,24950,701
|
||||
20250508,140500,7050174600,25000,25000,25000,24950,1336
|
||||
20250508,140400,7016778050,25000,25000,25000,24975,1195
|
||||
20250508,140300,6986904075,24975,24950,25000,24950,791
|
||||
20250508,140200,6967130550,25000,25000,25000,24950,1030
|
||||
20250508,140100,6941382375,25000,25000,25000,24950,822
|
||||
20250508,140000,6920835275,25000,25000,25000,24950,980
|
||||
20250508,135900,6896339475,25000,25000,25000,24950,988
|
||||
20250508,135800,6871654425,25000,25000,25000,24950,628
|
||||
20250508,135700,6855958800,24975,25000,25000,24950,858
|
||||
20250508,135600,6834526825,25000,25050,25050,24950,3554
|
||||
20250508,135500,6745674000,25000,25025,25050,25000,563
|
||||
20250508,135400,6731576850,25050,25075,25100,25000,3637
|
||||
20250508,135300,6640440925,25100,25100,25100,25075,953
|
||||
20250508,135200,6616521225,25100,25100,25100,25075,965
|
||||
20250508,135100,6592299775,25100,25100,25100,25050,952
|
||||
20250508,135000,6568409350,25100,25100,25100,25050,968
|
||||
20250508,134900,6544131725,25100,25100,25100,25050,1169
|
||||
20250508,134800,6514791725,25100,25100,25100,25050,631
|
||||
20250508,134700,6498956225,25100,25100,25100,25050,1212
|
||||
20250508,134600,6468537125,25050,25100,25100,25050,1077
|
||||
20250508,134500,6441506050,25100,25100,25100,25050,619
|
||||
20250508,134400,6425970375,25100,25075,25100,25050,945
|
||||
20250508,134300,6402254300,25100,25100,25100,25075,669
|
||||
20250508,134200,6385462700,25075,25050,25100,25050,1486
|
||||
20250508,134100,6348180825,25050,25050,25050,25025,473
|
||||
20250508,134000,6336333700,25050,25050,25050,25025,762
|
||||
20250508,133900,6317245650,25050,25050,25050,25025,367
|
||||
20250508,133800,6308052375,25050,25000,25050,25000,908
|
||||
20250508,133700,6285323800,25050,25075,25100,25000,3439
|
||||
20250508,133600,6199147500,25075,25100,25100,25050,881
|
||||
20250508,133500,6177035650,25100,25075,25150,25050,2263
|
||||
20250508,133400,6120247750,25100,25100,25100,25075,917
|
||||
20250508,133300,6097231375,25100,25100,25100,25075,796
|
||||
20250508,133200,6077256200,25100,25100,25100,25075,754
|
||||
20250508,133100,6058330900,25075,25100,25100,25075,1270
|
||||
20250508,133000,6026454225,25100,25100,25100,25075,551
|
||||
20250508,132900,6012624150,25100,25100,25100,25075,424
|
||||
20250508,132800,6001983025,25100,25100,25100,25050,676
|
||||
20250508,132700,5985016175,25100,25050,25100,25050,748
|
||||
20250508,132600,5966242175,25050,25100,25100,25050,230
|
||||
20250508,132500,5960473500,25100,25075,25100,25050,522
|
||||
20250508,132400,5947373825,25100,25100,25100,25075,485
|
||||
20250508,132300,5935200475,25100,25100,25100,25050,1018
|
||||
20250508,132200,5909679550,25100,25150,25200,25050,3302
|
||||
20250508,132100,5826693700,25150,25150,25175,25100,925
|
||||
20250508,132000,5803428300,25150,25150,25150,25100,1562
|
||||
20250508,131900,5764158850,25150,25125,25150,25100,268
|
||||
20250508,131800,5757419750,25150,25125,25150,25125,426
|
||||
20250508,131700,5746706425,25150,25150,25150,25100,396
|
||||
20250508,131600,5736748175,25150,25150,25200,25100,5002
|
||||
20250508,131500,5610927225,25150,25125,25150,25125,396
|
||||
20250508,131400,5600968775,25150,25150,25150,25125,821
|
||||
20250508,131300,5580320675,25150,25150,25150,25100,887
|
||||
20250508,131200,5558030050,25125,25100,25150,25100,620
|
||||
20250508,131100,5542447300,25100,25150,25150,25050,1270
|
||||
20250508,131000,5510536250,25100,25050,25100,25050,1644
|
||||
20250508,130900,5469275175,25050,25100,25125,25000,2475
|
||||
20250508,130800,5407178150,25100,25100,25150,25050,1039
|
||||
20250508,130700,5381099850,25050,25100,25100,25050,1237
|
||||
20250508,130600,5350057450,25100,25100,25100,25050,1203
|
||||
20250508,130500,5319863200,25100,25050,25150,25050,1609
|
||||
20250508,130400,5279470500,25050,25050,25100,25050,1433
|
||||
20250508,130300,5243565500,25100,25050,25150,25000,7773
|
||||
20250508,130200,5048551950,25050,25050,25050,25000,413
|
||||
20250508,130100,5038208350,25050,25050,25050,25000,486
|
||||
20250508,130000,5026034650,25050,25050,25050,25000,302
|
||||
20250508,125900,5018469800,25050,25000,25050,25000,628
|
||||
20250508,125800,5002748350,25000,25000,25050,24950,744
|
||||
20250508,125700,4984144900,25000,25000,25050,24950,560
|
||||
20250508,125600,4970158050,25000,24950,25050,24950,2347
|
||||
20250508,125500,4911498800,25050,24950,25050,24900,6478
|
||||
20250508,125400,4749550000,24950,24950,24950,24900,496
|
||||
20250508,125300,4737174950,24950,24950,24950,24900,158
|
||||
20250508,125200,4733233250,24950,24900,24950,24900,375
|
||||
20250508,125100,4723877400,24950,24950,24950,24900,948
|
||||
20250508,125000,4700225100,24950,24950,24950,24900,232
|
||||
20250508,124900,4694437000,24950,24900,24950,24900,3065
|
||||
20250508,124800,4618083600,24850,24900,24900,24850,419
|
||||
20250508,124700,4607652300,24900,24900,24900,24850,287
|
||||
20250508,124600,4600506500,24900,24850,24900,24850,302
|
||||
20250508,124500,4592987100,24850,24900,24900,24850,238
|
||||
20250508,124400,4587061050,24900,24850,24900,24850,584
|
||||
20250508,124300,4572535950,24900,25000,25000,24900,4491
|
||||
20250508,124200,4460490850,25000,25000,25000,24950,758
|
||||
20250508,124100,4441549400,25000,25000,25000,24950,731
|
||||
20250508,124000,4423291200,25000,25000,25000,24950,932
|
||||
20250508,123900,4400001600,24950,25000,25000,24950,905
|
||||
20250508,123800,4377392650,25000,24950,25000,24950,548
|
||||
20250508,123700,4363695700,25000,25000,25000,24950,494
|
||||
20250508,123600,4351346000,25000,25000,25000,24950,800
|
||||
20250508,123500,4331346550,25000,25000,25000,24950,474
|
||||
20250508,123400,4319497350,25000,25000,25000,24950,371
|
||||
20250508,123300,4310229250,25000,24950,25000,24950,377
|
||||
20250508,123200,4300806050,25000,24950,25000,24950,550
|
||||
20250508,123100,4287061300,25000,24950,25000,24950,331
|
||||
20250508,123000,4278799600,24950,24950,25000,24900,2277
|
||||
20250508,122900,4221979100,24950,25000,25000,24900,1485
|
||||
20250508,122800,4184908000,25000,25000,25000,24950,244
|
||||
20250508,122700,4178808400,24950,25000,25000,24900,633
|
||||
20250508,122600,4162995650,24950,25000,25000,24950,298
|
||||
20250508,122500,4155552150,25000,25000,25000,24900,973
|
||||
20250508,122400,4131276650,25000,24950,25000,24950,3111
|
||||
20250508,122300,4053638350,24950,24950,24950,24900,852
|
||||
20250508,122200,4032381400,24950,24950,24950,24900,637
|
||||
20250508,122100,4016488900,24900,24950,24950,24900,419
|
||||
20250508,122000,4006036300,24950,24900,24950,24900,482
|
||||
20250508,121900,3994010550,24950,24950,24950,24900,238
|
||||
20250508,121800,3988077800,24950,24950,24950,24900,317
|
||||
20250508,121700,3980169200,24950,24950,24950,24900,238
|
||||
20250508,121600,3974231150,24900,24900,24950,24900,497
|
||||
20250508,121500,3961831700,24950,24900,24950,24900,347
|
||||
20250508,121400,3953181200,24900,24900,24950,24850,2049
|
||||
20250508,121300,3902155200,24900,24950,24950,24850,2450
|
||||
20250508,121200,3841166000,24950,24850,24950,24850,843
|
||||
20250508,121100,3820155650,24900,24900,24900,24850,328
|
||||
20250508,121000,3811989450,24900,24850,24900,24850,675
|
||||
20250508,120900,3795183150,24900,24850,24900,24850,638
|
||||
20250508,120800,3779297800,24850,24900,24900,24850,214
|
||||
20250508,120700,3773970050,24900,24900,24900,24850,857
|
||||
20250508,120600,3752631600,24850,24850,24900,24850,355
|
||||
20250508,120500,3743793150,24900,24900,24900,24850,610
|
||||
20250508,120400,3728604825,24900,24900,24900,24850,592
|
||||
20250508,120300,3713866750,24900,24850,24900,24850,182
|
||||
20250508,120200,3709335950,24900,24900,24900,24850,389
|
||||
20250508,120100,3699653200,24900,24900,24900,24850,354
|
||||
20250508,120000,3690841300,24900,24900,24900,24850,849
|
||||
20250508,115900,3669734550,24900,24900,24900,24850,324
|
||||
20250508,115800,3661668200,24900,24850,24900,24800,750
|
||||
20250508,115700,3643007800,24850,24850,24850,24800,1077
|
||||
20250508,115600,3616247900,24850,24850,24850,24800,680
|
||||
20250508,115500,3599365300,24800,24850,24850,24800,302
|
||||
20250508,115400,3591861600,24850,24850,24850,24800,563
|
||||
20250508,115300,3577877500,24800,24800,24850,24800,145
|
||||
20250508,115200,3574278850,24850,24900,24950,24800,1861
|
||||
20250508,115100,3528019450,24900,24950,24950,24850,1027
|
||||
20250508,115000,3502434250,24950,24900,24950,24850,416
|
||||
20250508,114900,3492072900,24900,24900,24950,24850,737
|
||||
20250508,114800,3473717550,24900,24900,24950,24850,999
|
||||
20250508,114700,3448843800,24850,24900,24900,24850,1410
|
||||
20250508,114600,3413738050,24900,24900,24950,24850,644
|
||||
20250508,114500,3397703800,24900,24850,24950,24850,1706
|
||||
20250508,114400,3355224450,24900,24900,24900,24850,282
|
||||
20250508,114300,3348203750,24900,24850,24900,24850,943
|
||||
20250508,114200,3324723750,24850,24900,24900,24850,1227
|
||||
20250508,114100,3294171600,24900,24900,24900,24850,1331
|
||||
20250508,114000,3261030200,24850,24900,24900,24850,417
|
||||
20250508,113900,3250647300,24900,24900,24900,24850,335
|
||||
20250508,113800,3242306500,24900,24900,24900,24850,506
|
||||
20250508,113700,3229713250,24850,24850,24900,24850,192
|
||||
20250508,113600,3224933550,24850,24850,24900,24850,372
|
||||
20250508,113500,3215674400,24900,24850,24900,24850,1338
|
||||
20250508,113400,3182404950,24850,24850,24850,24800,237
|
||||
20250508,113300,3176517750,24850,24900,24900,24800,3117
|
||||
20250508,113200,3099086200,24850,24950,24950,24850,1248
|
||||
20250508,113100,3068013200,24950,24900,24950,24850,1382
|
||||
20250508,113000,3033592300,24900,24950,24950,24850,1478
|
||||
20250508,112900,2996794750,24900,24950,24950,24900,327
|
||||
20250508,112800,2988639350,24950,24950,25000,24900,699
|
||||
20250508,112700,2971197300,24950,24950,25000,24900,4035
|
||||
20250508,112600,2870577875,24950,24950,24950,24925,364
|
||||
20250508,112500,2861496525,24950,24950,24950,24925,2293
|
||||
20250508,112400,2804286700,24950,24950,24950,24900,310
|
||||
20250508,112300,2796552875,24950,25000,25000,24900,2160
|
||||
20250508,112200,2742649175,25000,24950,25000,24950,1071
|
||||
20250508,112100,2715900650,24950,24950,25000,24900,4183
|
||||
20250508,112000,2611526150,24950,24950,24950,24900,660
|
||||
20250508,111900,2595059775,24950,24950,24950,24900,2540
|
||||
20250508,111800,2531688175,24950,24950,24950,24900,713
|
||||
20250508,111700,2513909350,24950,24900,24950,24900,998
|
||||
20250508,111600,2489013425,24950,24900,24950,24850,3660
|
||||
20250508,111500,2397854375,24850,24850,24900,24850,509
|
||||
20250508,111400,2385191150,24850,24850,24900,24825,2391
|
||||
20250508,111300,2325775425,24850,24850,24850,24800,574
|
||||
20250508,111200,2311511875,24850,24850,24850,24800,810
|
||||
20250508,111100,2291407850,24800,24850,24850,24800,892
|
||||
20250508,111000,2269261100,24800,24800,24850,24775,1861
|
||||
20250508,110900,2223094900,24800,24800,24800,24775,967
|
||||
20250508,110800,2199113475,24775,24800,24800,24750,941
|
||||
20250508,110700,2175806250,24800,24800,24800,24775,943
|
||||
20250508,110600,2152426075,24775,24800,24800,24775,489
|
||||
20250508,110500,2140299600,24800,24800,24800,24750,1468
|
||||
20250508,110400,2103911850,24800,24675,24800,24650,3849
|
||||
20250508,110300,2008762425,24700,24650,24700,24650,584
|
||||
20250508,110200,1994346675,24700,24600,24700,24600,1607
|
||||
20250508,110100,1954747925,24600,24650,24650,24600,490
|
||||
20250508,110000,1942679350,24650,24625,24650,24600,1020
|
||||
20250508,105900,1917567625,24650,24600,24650,24600,99
|
||||
20250508,105800,1915127650,24650,24600,24650,24575,756
|
||||
20250508,105700,1896527575,24600,24650,24650,24600,327
|
||||
20250508,105600,1888473925,24650,24650,24650,24600,256
|
||||
20250508,105500,1882166325,24600,24600,24650,24550,680
|
||||
20250508,105400,1865435625,24650,24650,24650,24600,373
|
||||
20250508,105300,1856241525,24600,24650,24650,24600,205
|
||||
20250508,105200,1851189525,24650,24650,24650,24600,1021
|
||||
20250508,105100,1826059975,24650,24650,24650,24600,405
|
||||
20250508,105000,1816079825,24650,24650,24650,24600,465
|
||||
20250508,104900,1804617975,24650,24650,24650,24600,227
|
||||
20250508,104800,1799028225,24650,24650,24650,24600,258
|
||||
20250508,104700,1792670025,24650,24600,24650,24550,1008
|
||||
20250508,104600,1767873325,24600,24600,24600,24550,108
|
||||
20250508,104500,1765216625,24600,24600,24600,24550,783
|
||||
20250508,104400,1745955975,24550,24600,24600,24550,313
|
||||
20250508,104300,1738256475,24600,24550,24600,24550,241
|
||||
20250508,104200,1732330775,24600,24550,24600,24550,140
|
||||
20250508,104100,1728887225,24600,24600,24600,24550,397
|
||||
20250508,104000,1719122625,24600,24550,24600,24550,248
|
||||
20250508,103900,1713026075,24550,24600,24600,24550,1255
|
||||
20250508,103800,1682202525,24600,24600,24600,24550,158
|
||||
20250508,103700,1678317025,24600,24550,24600,24550,291
|
||||
20250508,103600,1671159225,24550,24600,24600,24550,213
|
||||
20250508,103500,1665920275,24600,24600,24600,24550,242
|
||||
20250508,103400,1659967925,24600,24600,24600,24550,237
|
||||
20250508,103300,1654137875,24600,24600,24600,24550,214
|
||||
20250508,103200,1648873975,24600,24600,24600,24550,220
|
||||
20250508,103100,1643462225,24550,24600,24650,24550,233
|
||||
20250508,103000,1637730075,24600,24600,24650,24550,1177
|
||||
20250508,102900,1608801875,24650,24650,24650,24600,673
|
||||
20250508,102800,1592214425,24650,24650,24700,24650,303
|
||||
20250508,102700,1584736625,24650,24700,24700,24650,72
|
||||
20250508,102600,1582961775,24700,24600,24700,24600,370
|
||||
20250508,102500,1573834625,24700,24650,24700,24600,478
|
||||
20250508,102400,1562051075,24650,24650,24650,24650,140
|
||||
20250508,102300,1558600075,24650,24650,24650,24600,78
|
||||
20250508,102200,1556677875,24600,24700,24700,24600,1276
|
||||
20250508,102100,1525215875,24650,24650,24700,24650,343
|
||||
20250508,102000,1516747975,24700,24700,24700,24650,643
|
||||
20250508,101900,1500885725,24700,24700,24700,24650,374
|
||||
20250508,101800,1491648625,24650,24650,24700,24650,428
|
||||
20250508,101700,1481084975,24700,24650,24700,24650,326
|
||||
20250508,101600,1473039775,24650,24650,24700,24600,327
|
||||
20250508,101500,1464981325,24700,24700,24700,24650,940
|
||||
20250508,101400,1441794275,24650,24700,24700,24650,981
|
||||
20250508,101300,1417576075,24700,24675,24700,24650,281
|
||||
20250508,101200,1410635950,24700,24650,24700,24650,1904
|
||||
20250508,101100,1363608600,24700,24700,24700,24650,169
|
||||
20250508,101000,1359436650,24650,24650,24700,24650,647
|
||||
20250508,100900,1343478100,24700,24700,24700,24650,353
|
||||
20250508,100800,1334760200,24700,24700,24700,24650,996
|
||||
20250508,100700,1310208550,24700,24600,24700,24600,3077
|
||||
20250508,100600,1234319150,24600,24600,24650,24600,743
|
||||
20250508,100500,1216032450,24600,24600,24650,24600,4131
|
||||
20250508,100400,1114346200,24600,24600,24600,24550,163
|
||||
20250508,100300,1110336800,24600,24600,24600,24550,235
|
||||
20250508,100200,1104556450,24600,24500,24600,24500,2794
|
||||
20250508,100100,1036021400,24500,24450,24500,24450,140
|
||||
20250508,100000,1032592150,24500,24450,24500,24450,194
|
||||
20250508,095900,1027839500,24450,24500,24500,24450,401
|
||||
20250508,095800,1018021800,24450,24500,24500,24450,167
|
||||
20250508,095700,1013930800,24450,24400,24550,24400,4150
|
||||
20250508,095600,912336550,24400,24350,24400,24350,1919
|
||||
20250508,095500,865515400,24350,24400,24400,24350,458
|
||||
20250508,095400,854362800,24400,24350,24400,24350,134
|
||||
20250508,095300,851096350,24400,24350,24400,24300,1957
|
||||
20250508,095200,803412950,24300,24400,24400,24300,361
|
||||
20250508,095100,794623400,24400,24350,24400,24350,141
|
||||
20250508,095000,791186650,24400,24400,24400,24350,69
|
||||
20250508,094900,789503300,24350,24350,24400,24350,695
|
||||
20250508,094800,772566050,24400,24400,24400,24300,1233
|
||||
20250508,094700,742485550,24400,24350,24400,24300,1001
|
||||
20250508,094600,718072400,24400,24400,24400,24350,297
|
||||
20250508,094500,710833900,24400,24400,24400,24350,298
|
||||
20250508,094400,703569900,24350,24350,24400,24300,227
|
||||
20250508,094300,698038950,24350,24350,24400,24300,174
|
||||
20250508,094200,693801750,24350,24400,24400,24350,92
|
||||
20250508,094100,691561150,24400,24350,24400,24300,267
|
||||
20250508,094000,685056100,24350,24300,24400,24300,567
|
||||
20250508,093900,671244750,24350,24400,24450,24250,2492
|
||||
20250508,093800,610580600,24450,24400,24450,24400,306
|
||||
20250508,093700,603109000,24450,24450,24500,24400,1251
|
||||
20250508,093600,572523250,24500,24450,24500,24450,103
|
||||
20250508,093500,570004150,24500,24500,24500,24450,66
|
||||
20250508,093400,568387200,24500,24500,24500,24450,95
|
||||
20250508,093300,566060000,24450,24500,24500,24450,195
|
||||
20250508,093200,561284150,24500,24450,24500,24450,159
|
||||
20250508,093100,557393050,24450,24500,24500,24450,114
|
||||
20250508,093000,554602450,24500,24500,24550,24450,869
|
||||
20250508,092900,533311700,24550,24550,24550,24500,116
|
||||
20250508,092800,530466800,24500,24500,24550,24500,110
|
||||
20250508,092700,527768800,24550,24500,24550,24500,541
|
||||
20250508,092600,514511050,24550,24550,24550,24500,92
|
||||
20250508,092500,512254250,24500,24500,24550,24500,87
|
||||
20250508,092400,510119800,24550,24600,24600,24450,839
|
||||
20250508,092300,489533000,24550,24550,24600,24500,1375
|
||||
20250508,092200,455776800,24550,24600,24600,24500,645
|
||||
20250508,092100,439954750,24500,24500,24600,24500,658
|
||||
20250508,092000,423803800,24500,24550,24550,24500,472
|
||||
20250508,091900,412221450,24550,24475,24550,24475,203
|
||||
20250508,091800,407245300,24550,24500,24550,24500,853
|
||||
20250508,091700,386339750,24500,24500,24550,24450,399
|
||||
20250508,091600,376563450,24500,24500,24550,24500,185
|
||||
20250508,091500,372024800,24500,24500,24550,24500,143
|
||||
20250508,091400,368515350,24600,24550,24600,24550,767
|
||||
20250508,091300,349679000,24600,24600,24600,24550,117
|
||||
20250508,091200,346802850,24600,24600,24650,24550,673
|
||||
20250508,091100,330241450,24650,24600,24650,24600,155
|
||||
20250508,091000,326424050,24650,24550,24650,24550,1222
|
||||
20250508,090900,296383950,24550,24500,24550,24500,176
|
||||
20250508,090800,292064750,24550,24600,24600,24500,173
|
||||
20250508,090700,287812850,24600,24500,24600,24500,961
|
||||
20250508,090600,264220950,24550,24600,24600,24500,397
|
||||
20250508,090500,254479100,24600,24600,24600,24550,200
|
||||
20250508,090400,249560100,24600,24550,24600,24500,528
|
||||
20250508,090300,236589450,24650,24550,24650,24500,1805
|
||||
20250508,090200,192264050,24650,24550,24650,24550,537
|
||||
20250508,090100,179049850,24550,24500,24650,24450,800
|
||||
20250508,090000,159427050,24650,24350,24650,24350,6535
|
||||
|
Reference in New Issue
Block a user