Update 2025-05-08 2733 candle_min
This commit is contained in:
593
022100/min/candle-20250508.csv
Normal file
593
022100/min/candle-20250508.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,185000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,184000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,183000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,182100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,182000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,181000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,180000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,175100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,175000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,174000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,173000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,172100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,172000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,171000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,170000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,165100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,165000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,164000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,163000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,162100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,162000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,161000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,160000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,155100,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,155000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,154000,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153900,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153800,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153700,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153600,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153500,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153400,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153300,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153200,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153100,19884684775,25450,25450,25450,25450,0
|
||||
20250508,153000,19884684775,25450,25450,25450,25450,198188
|
||||
20250508,152900,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152800,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152700,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152600,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152500,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152400,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152300,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152200,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152100,14840800175,25600,25600,25600,25600,0
|
||||
20250508,152000,14840800175,25600,25600,25600,25600,0
|
||||
20250508,151900,14840800175,25600,25550,25600,25550,2114
|
||||
20250508,151800,14786774250,25550,25500,25550,25500,5349
|
||||
20250508,151700,14650142850,25550,25500,25550,25500,660
|
||||
20250508,151600,14633310950,25550,25550,25600,25500,7961
|
||||
20250508,151500,14429907900,25600,25600,25650,25550,31915
|
||||
20250508,151400,13612953625,25550,25600,25600,25550,3073
|
||||
20250508,151300,13534428425,25600,25600,25600,25550,1183
|
||||
20250508,151200,13504157325,25550,25600,25600,25550,1890
|
||||
20250508,151100,13455799100,25550,25550,25600,25500,7067
|
||||
20250508,151000,13275207600,25550,25550,25550,25500,663
|
||||
20250508,150900,13258268825,25550,25500,25550,25500,4290
|
||||
20250508,150800,13148685950,25500,25550,25550,25500,2259
|
||||
20250508,150700,13091064500,25550,25500,25550,25500,1003
|
||||
20250508,150600,13065484000,25500,25550,25550,25500,3624
|
||||
20250508,150500,12973071450,25550,25550,25550,25500,1301
|
||||
20250508,150400,12939861250,25550,25525,25550,25500,1506
|
||||
20250508,150300,12901385975,25550,25550,25550,25500,495
|
||||
20250508,150200,12888742500,25550,25550,25550,25500,1022
|
||||
20250508,150100,12862670925,25500,25450,25550,25450,14991
|
||||
20250508,150000,12480416550,25450,25500,25500,25450,3068
|
||||
20250508,145900,12402309675,25500,25500,25500,25500,480
|
||||
20250508,145800,12390069675,25500,25450,25500,25450,1551
|
||||
20250508,145700,12350548625,25450,25500,25500,25450,5340
|
||||
20250508,145600,12214612525,25500,25500,25500,25450,2263
|
||||
20250508,145500,12156918175,25500,25400,25500,25400,12544
|
||||
20250508,145400,11837473325,25450,25450,25450,25450,632
|
||||
20250508,145300,11821388925,25450,25400,25450,25400,910
|
||||
20250508,145200,11798231325,25450,25400,25450,25400,742
|
||||
20250508,145100,11779378975,25450,25400,25450,25400,1531
|
||||
20250508,145000,11740485750,25400,25450,25450,25400,802
|
||||
20250508,144900,11720103100,25450,25400,25450,25400,1029
|
||||
20250508,144800,11693954500,25400,25400,25450,25350,5714
|
||||
20250508,144700,11548817550,25375,25400,25400,25350,1000
|
||||
20250508,144600,11523451725,25350,25400,25400,25350,599
|
||||
20250508,144500,11508254775,25400,25400,25400,25350,683
|
||||
20250508,144400,11490906725,25375,25350,25400,25350,399
|
||||
20250508,144300,11480772625,25400,25400,25400,25350,2624
|
||||
20250508,144200,11414128575,25350,25400,25400,25350,1192
|
||||
20250508,144100,11383890025,25400,25350,25400,25350,2095
|
||||
20250508,144000,11330743100,25350,25400,25400,25350,1741
|
||||
20250508,143900,11286598125,25400,25350,25400,25350,401
|
||||
20250508,143800,11276423675,25350,25350,25350,25300,5558
|
||||
20250508,143700,11135530075,25350,25350,25350,25350,361
|
||||
20250508,143600,11126378725,25350,25350,25350,25300,45
|
||||
20250508,143500,11125238525,25350,25300,25350,25300,2867
|
||||
20250508,143400,11052674925,25350,25350,25350,25300,660
|
||||
20250508,143300,11035968825,25350,25300,25350,25300,995
|
||||
20250508,143200,11010764975,25300,25300,25300,25300,3668
|
||||
20250508,143100,10917964575,25350,25350,25350,25300,334
|
||||
20250508,143000,10909507975,25300,25350,25350,25300,142
|
||||
20250508,142900,10905914375,25350,25350,25350,25300,750
|
||||
20250508,142800,10886937725,25350,25350,25350,25300,925
|
||||
20250508,142700,10863492075,25350,25350,25350,25300,500
|
||||
20250508,142600,10850818275,25350,25350,25350,25300,372
|
||||
20250508,142500,10841388175,25350,25300,25350,25300,494
|
||||
20250508,142400,10828884325,25300,25300,25325,25300,493
|
||||
20250508,142300,10816409275,25325,25325,25350,25300,611
|
||||
20250508,142200,10800931875,25325,25350,25350,25300,834
|
||||
20250508,142100,10779795600,25350,25200,25350,25200,4805
|
||||
20250508,142000,10658231950,25250,25250,25250,25200,292
|
||||
20250508,141900,10650859550,25300,25250,25300,25250,9
|
||||
20250508,141800,10650632000,25250,25300,25300,25250,395
|
||||
20250508,141700,10640657550,25250,25250,25300,25250,1878
|
||||
20250508,141600,10593234100,25200,25250,25250,25200,78
|
||||
20250508,141500,10591267700,25200,25200,25250,25200,322
|
||||
20250508,141400,10583146800,25200,25250,25250,25200,243
|
||||
20250508,141300,10577022850,25200,25250,25250,25200,690
|
||||
20250508,141200,10559634700,25250,25250,25250,25200,52
|
||||
20250508,141100,10558321850,25200,25200,25250,25200,123
|
||||
20250508,141000,10555221850,25200,25250,25250,25200,617
|
||||
20250508,140900,10539673150,25200,25150,25200,25100,1888
|
||||
20250508,140800,10492133550,25150,25150,25150,25150,294
|
||||
20250508,140700,10484739450,25150,25150,25200,25150,251
|
||||
20250508,140600,10478426550,25200,25150,25200,25125,544
|
||||
20250508,140500,10464742450,25150,25200,25200,25150,405
|
||||
20250508,140400,10454555000,25200,25200,25200,25150,1854
|
||||
20250508,140300,10407884200,25200,25200,25200,25200,711
|
||||
20250508,140200,10389967000,25200,25200,25200,25150,113
|
||||
20250508,140100,10387123250,25150,25100,25150,25100,1412
|
||||
20250508,140000,10351614700,25150,25150,25150,25100,2405
|
||||
20250508,135900,10291246550,25150,25200,25200,25100,3270
|
||||
20250508,135800,10209007850,25150,25200,25200,25150,225
|
||||
20250508,135700,10203346350,25200,25150,25200,25150,88
|
||||
20250508,135600,10201131250,25200,25200,25200,25150,614
|
||||
20250508,135500,10185660300,25200,25200,25200,25200,79
|
||||
20250508,135400,10183669500,25200,25200,25200,25150,729
|
||||
20250508,135300,10165330000,25200,25200,25250,25200,1946
|
||||
20250508,135200,10116290500,25200,25250,25250,25200,44
|
||||
20250508,135100,10115181400,25200,25200,25250,25200,55
|
||||
20250508,135000,10113793400,25200,25200,25250,25200,1554
|
||||
20250508,134900,10074596500,25200,25250,25250,25200,127
|
||||
20250508,134800,10071394550,25200,25250,25250,25200,228
|
||||
20250508,134700,10065648600,25200,25200,25200,25200,513
|
||||
20250508,134600,10052721000,25200,25250,25250,25200,127
|
||||
20250508,134500,10049516150,25200,25200,25250,25200,371
|
||||
20250508,134400,10040161200,25200,25250,25250,25200,200
|
||||
20250508,134300,10035120300,25250,25200,25250,25200,255
|
||||
20250508,134200,10028694250,25250,25250,25250,25200,84
|
||||
20250508,134100,10026573700,25200,25250,25250,25200,64
|
||||
20250508,134000,10024960700,25200,25250,25250,25200,53
|
||||
20250508,133900,10023624450,25250,25250,25250,25200,197
|
||||
20250508,133800,10018652700,25250,25250,25250,25200,146
|
||||
20250508,133700,10014967700,25200,25200,25250,25200,164
|
||||
20250508,133600,10010829900,25200,25250,25250,25200,3
|
||||
20250508,133500,10010754200,25250,25250,25250,25200,190
|
||||
20250508,133400,10005957200,25200,25250,25250,25200,126
|
||||
20250508,133300,10002780850,25250,25200,25250,25200,639
|
||||
20250508,133200,9986656950,25200,25200,25250,25200,265
|
||||
20250508,133100,9979966000,25200,25200,25250,25200,157
|
||||
20250508,133000,9976008050,25200,25200,25250,25200,410
|
||||
20250508,132900,9965656450,25200,25250,25250,25200,417
|
||||
20250508,132800,9955132200,25200,25250,25250,25200,7376
|
||||
20250508,132700,9768888300,25250,25250,25300,25250,531
|
||||
20250508,132600,9755479900,25250,25250,25300,25250,1454
|
||||
20250508,132500,9718696800,25300,25250,25300,25250,3089
|
||||
20250508,132400,9640625300,25200,25200,25200,25200,336
|
||||
20250508,132300,9632158100,25250,25200,25250,25150,522
|
||||
20250508,132200,9619002250,25200,25200,25200,25150,621
|
||||
20250508,132100,9603354050,25200,25200,25250,25200,2340
|
||||
20250508,132000,9544385950,25200,25200,25200,25150,70
|
||||
20250508,131900,9542625125,25150,25200,25200,25150,472
|
||||
20250508,131800,9530738075,25200,25250,25250,25200,1993
|
||||
20250508,131700,9480493225,25250,25250,25300,25250,978
|
||||
20250508,131600,9455793725,25250,25250,25300,25250,126
|
||||
20250508,131500,9452611175,25250,25250,25250,25250,55
|
||||
20250508,131400,9451222425,25250,25300,25300,25250,632
|
||||
20250508,131300,9435262875,25300,25250,25300,25250,533
|
||||
20250508,131200,9421783550,25250,25250,25300,25250,849
|
||||
20250508,131100,9400331300,25300,25250,25300,25250,842
|
||||
20250508,131000,9379036550,25250,25250,25300,25250,217
|
||||
20250508,130900,9373555300,25250,25300,25300,25250,413
|
||||
20250508,130800,9363121900,25250,25250,25300,25250,319
|
||||
20250508,130700,9355066250,25250,25250,25250,25250,66
|
||||
20250508,130600,9353399750,25250,25200,25300,25200,1357
|
||||
20250508,130500,9319132900,25200,25250,25250,25200,64
|
||||
20250508,130400,9317518600,25200,25250,25250,25200,82
|
||||
20250508,130300,9315448700,25250,25250,25250,25250,485
|
||||
20250508,130200,9303202450,25250,25250,25250,25200,499
|
||||
20250508,130100,9290602750,25250,25200,25250,25200,261
|
||||
20250508,130000,9284018550,25250,25250,25250,25250,270
|
||||
20250508,125900,9277201050,25250,25250,25250,25200,235
|
||||
20250508,125800,9271267350,25200,25250,25250,25200,1561
|
||||
20250508,125700,9231888950,25200,25250,25300,25200,1274
|
||||
20250508,125600,9199754150,25250,25250,25250,25250,98
|
||||
20250508,125500,9197279650,25250,25300,25300,25250,442
|
||||
20250508,125400,9186118950,25250,25250,25250,25250,1198
|
||||
20250508,125300,9155869450,25250,25200,25250,25200,552
|
||||
20250508,125200,9141936325,25250,25250,25250,25225,316
|
||||
20250508,125100,9133957350,25250,25250,25250,25200,650
|
||||
20250508,125000,9117549900,25250,25250,25300,25225,1417
|
||||
20250508,124900,9081770525,25250,25300,25300,25250,297
|
||||
20250508,124800,9074257000,25250,25300,25300,25250,520
|
||||
20250508,124700,9061101050,25300,25300,25350,25275,2392
|
||||
20250508,124600,9000583175,25300,25250,25300,25250,613
|
||||
20250508,124500,8985097550,25300,25250,25300,25250,360
|
||||
20250508,124400,8975997850,25250,25250,25300,25250,801
|
||||
20250508,124300,8955762600,25250,25250,25300,25250,1483
|
||||
20250508,124200,8918315150,25250,25325,25325,25250,450
|
||||
20250508,124100,8906932725,25300,25300,25325,25300,407
|
||||
20250508,124000,8896635600,25300,25325,25325,25300,43
|
||||
20250508,123900,8895547525,25300,25350,25350,25300,109
|
||||
20250508,123800,8892789175,25350,25350,25350,25300,667
|
||||
20250508,123700,8875912975,25300,25300,25350,25300,209
|
||||
20250508,123600,8870623900,25300,25325,25350,25300,226
|
||||
20250508,123500,8864902425,25350,25325,25350,25300,47
|
||||
20250508,123400,8863712350,25300,25350,25350,25300,860
|
||||
20250508,123300,8841944050,25250,25300,25350,25250,2243
|
||||
20250508,123200,8785194050,25300,25300,25350,25250,804
|
||||
20250508,123100,8764854300,25300,25300,25325,25300,156
|
||||
20250508,123000,8760907425,25300,25300,25300,25300,749
|
||||
20250508,122900,8741957725,25325,25350,25375,25325,272
|
||||
20250508,122800,8735062525,25350,25350,25375,25350,220
|
||||
20250508,122700,8729485425,25350,25350,25400,25250,2629
|
||||
20250508,122600,8662896100,25350,25300,25350,25300,255
|
||||
20250508,122500,8656436125,25350,25300,25350,25300,243
|
||||
20250508,122400,8650279275,25350,25350,25400,25300,1736
|
||||
20250508,122300,8606274875,25350,25350,25350,25300,792
|
||||
20250508,122200,8586223575,25300,25300,25350,25300,976
|
||||
20250508,122100,8561517075,25350,25350,25350,25300,2581
|
||||
20250508,122000,8496109675,25350,25300,25350,25300,1200
|
||||
20250508,121900,8465716725,25300,25350,25350,25300,376
|
||||
20250508,121800,8456193075,25350,25350,25350,25350,141
|
||||
20250508,121700,8452618725,25350,25350,25350,25300,169
|
||||
20250508,121600,8448336375,25300,25300,25350,25300,523
|
||||
20250508,121500,8435101625,25300,25350,25400,25300,1599
|
||||
20250508,121400,8394585875,25400,25400,25400,25350,195
|
||||
20250508,121300,8389632925,25400,25400,25450,25350,533
|
||||
20250508,121200,8376101975,25400,25400,25400,25350,2520
|
||||
20250508,121100,8312122625,25350,25400,25450,25350,3744
|
||||
20250508,121000,8217027775,25400,25400,25400,25350,303
|
||||
20250508,120900,8209333525,25350,25350,25400,25350,141
|
||||
20250508,120800,8205757675,25350,25400,25400,25350,531
|
||||
20250508,120700,8192271200,25400,25400,25450,25350,3374
|
||||
20250508,120600,8106571500,25450,25400,25450,25350,3429
|
||||
20250508,120500,8019469050,25400,25425,25450,25400,1745
|
||||
20250508,120400,7975123375,25450,25400,25450,25400,1957
|
||||
20250508,120300,7925341475,25450,25325,25450,25325,10015
|
||||
20250508,120200,7671079200,25350,25350,25350,25300,276
|
||||
20250508,120100,7664085600,25350,25325,25350,25300,750
|
||||
20250508,120000,7645083175,25300,25300,25350,25300,881
|
||||
20250508,115900,7622781550,25350,25325,25350,25300,487
|
||||
20250508,115800,7610449600,25300,25300,25350,25300,1789
|
||||
20250508,115700,7565183300,25300,25300,25300,25275,1476
|
||||
20250508,115600,7527841750,25300,25300,25300,25275,820
|
||||
20250508,115500,7507096275,25250,25250,25300,25250,1855
|
||||
20250508,115400,7460165450,25250,25250,25300,25250,2139
|
||||
20250508,115300,7406089275,25250,25250,25300,25200,3172
|
||||
20250508,115200,7325989825,25200,25250,25300,25200,2227
|
||||
20250508,115100,7269761475,25250,25200,25300,25200,1715
|
||||
20250508,115000,7226454275,25200,25250,25250,25200,1244
|
||||
20250508,114900,7195056125,25250,25150,25250,25150,3119
|
||||
20250508,114800,7116391025,25150,25150,25200,25150,522
|
||||
20250508,114700,7103237175,25200,25150,25200,25150,3795
|
||||
20250508,114600,7007726625,25150,25175,25175,25150,1089
|
||||
20250508,114500,6980333725,25150,25200,25200,25150,730
|
||||
20250508,114400,6961972125,25150,25200,25200,25150,387
|
||||
20250508,114300,6952228075,25150,25150,25200,25150,2253
|
||||
20250508,114200,6895505350,25150,25150,25200,25150,550
|
||||
20250508,114100,6881672150,25150,25200,25200,25150,356
|
||||
20250508,114000,6872704450,25200,25100,25200,25100,5134
|
||||
20250508,113900,6743704075,25050,25100,25100,25050,389
|
||||
20250508,113800,6733948575,25100,25100,25100,25050,927
|
||||
20250508,113700,6710714075,25100,25100,25100,25075,1115
|
||||
20250508,113600,6682727875,25100,25100,25100,25050,528
|
||||
20250508,113500,6669476575,25100,25100,25125,25075,545
|
||||
20250508,113400,6655797375,25100,25100,25150,25100,1604
|
||||
20250508,113300,6615534825,25100,25150,25150,25100,1173
|
||||
20250508,113200,6586084875,25150,25150,25150,25100,758
|
||||
20250508,113100,6567023325,25150,25150,25200,25150,1708
|
||||
20250508,113000,6524051700,25150,25200,25200,25100,1671
|
||||
20250508,112900,6482026825,25150,25150,25200,25150,1465
|
||||
20250508,112800,6445123350,25200,25150,25200,25125,3668
|
||||
20250508,112700,6352854500,25175,25150,25200,25100,5480
|
||||
20250508,112600,6215053225,25100,25075,25150,25050,4732
|
||||
20250508,112500,6096274250,25050,25050,25100,25025,2216
|
||||
20250508,112400,6040744575,25075,25050,25100,25050,294
|
||||
20250508,112300,6033379175,25100,25050,25100,25050,570
|
||||
20250508,112200,6019098475,25100,25050,25100,25000,1930
|
||||
20250508,112100,5970751325,25050,25025,25050,25000,819
|
||||
20250508,112000,5950260700,25050,25000,25100,25000,3210
|
||||
20250508,111900,5869847525,25000,25050,25050,25000,1494
|
||||
20250508,111800,5832436950,25050,25000,25050,25000,898
|
||||
20250508,111700,5809946750,25025,25000,25025,25000,98
|
||||
20250508,111600,5807496075,25050,24950,25050,24950,13774
|
||||
20250508,111500,5463345525,24950,24950,24950,24900,872
|
||||
20250508,111400,5441610750,24900,24950,24950,24900,2439
|
||||
20250508,111300,5380868550,24900,24950,24950,24900,837
|
||||
20250508,111200,5360026550,24900,24950,24950,24900,1025
|
||||
20250508,111100,5334501900,24950,24950,24950,24900,1866
|
||||
20250508,111000,5287972350,24950,24900,24950,24900,2095
|
||||
20250508,110900,5235805950,24850,24850,24900,24850,618
|
||||
20250508,110800,5220447800,24900,24900,24900,24850,1298
|
||||
20250508,110700,5188187650,24850,24850,24900,24850,1272
|
||||
20250508,110600,5156575050,24900,24900,24900,24900,118
|
||||
20250508,110500,5153636850,24900,24900,24900,24850,481
|
||||
20250508,110400,5141676000,24850,24850,24900,24800,1592
|
||||
20250508,110300,5102112350,24850,24900,24900,24850,1724
|
||||
20250508,110200,5059269950,24850,24850,24900,24850,323
|
||||
20250508,110100,5051242700,24850,24900,24900,24850,882
|
||||
20250508,110000,5029323700,24900,24900,24950,24850,2248
|
||||
20250508,105900,4973350350,24850,24850,24900,24850,118
|
||||
20250508,105800,4970417200,24850,24900,24900,24850,817
|
||||
20250508,105700,4950089000,24900,24850,24900,24850,271
|
||||
20250508,105600,4943353050,24850,24900,24900,24850,2019
|
||||
20250508,105500,4893178800,24900,24850,24900,24850,122
|
||||
20250508,105400,4890146350,24850,24850,24900,24800,338
|
||||
20250508,105300,4881749900,24850,24850,24850,24800,1347
|
||||
20250508,105200,4848326950,24850,24850,24900,24850,617
|
||||
20250508,105100,4832993550,24850,24900,24900,24850,910
|
||||
20250508,105000,4810368850,24900,24900,24900,24850,1232
|
||||
20250508,104900,4779696050,24850,24900,24900,24850,627
|
||||
20250508,104800,4764096400,24900,24900,24900,24850,1306
|
||||
20250508,104700,4731637050,24900,24900,24950,24850,900
|
||||
20250508,104600,4709211800,24950,24950,24950,24950,312
|
||||
20250508,104500,4701427400,24900,24950,24950,24900,349
|
||||
20250508,104400,4692734850,24950,24925,25000,24900,3031
|
||||
20250508,104300,4617154475,24925,24950,24950,24900,351
|
||||
20250508,104200,4608412125,24900,24900,24950,24900,675
|
||||
20250508,104100,4591571725,24900,24950,24950,24900,1798
|
||||
20250508,104000,4546795275,24950,24950,24950,24950,369
|
||||
20250508,103900,4537588725,24950,24950,24950,24900,133
|
||||
20250508,103800,4534270425,24900,24900,24950,24900,920
|
||||
20250508,103700,4511361525,24900,24950,24950,24900,1818
|
||||
20250508,103600,4466070575,24950,24950,25000,24900,2455
|
||||
20250508,103500,4404867925,24950,24950,24950,24900,248
|
||||
20250508,103400,4398681325,24950,24950,24950,24900,699
|
||||
20250508,103300,4381260425,24950,24950,25000,24900,1902
|
||||
20250508,103200,4333799425,24950,24950,24950,24900,229
|
||||
20250508,103100,4328090125,24950,24900,24950,24900,144
|
||||
20250508,103000,4324498175,24950,24900,24950,24900,1246
|
||||
20250508,102900,4293457225,24950,24950,24950,24900,55
|
||||
20250508,102800,4292085075,24950,24950,25000,24900,656
|
||||
20250508,102700,4275717725,24950,25000,25000,24950,638
|
||||
20250508,102600,4259797725,24950,24950,25000,24950,1812
|
||||
20250508,102500,4214582925,24950,24950,24950,24950,277
|
||||
20250508,102400,4207671775,24950,25000,25000,24950,1402
|
||||
20250508,102300,4172673925,25000,25000,25050,25000,5786
|
||||
20250508,102200,4028019975,25000,24950,25000,24950,749
|
||||
20250508,102100,4009314700,24950,24950,25000,24950,980
|
||||
20250508,102000,3984862575,24950,24975,25000,24925,851
|
||||
20250508,101900,3963629775,24975,24950,25000,24925,1320
|
||||
20250508,101800,3930691450,25000,24950,25000,24900,913
|
||||
20250508,101700,3907912000,24950,24950,24950,24900,780
|
||||
20250508,101600,3888460600,24950,24900,24950,24900,264
|
||||
20250508,101500,3881876550,24950,24950,24950,24900,1769
|
||||
20250508,101400,3837798150,24900,25000,25000,24900,1574
|
||||
20250508,101300,3798572250,24950,24975,25050,24950,1866
|
||||
20250508,101200,3751963100,25000,24950,25050,24950,8219
|
||||
20250508,101100,3546479150,25000,24925,25000,24900,3796
|
||||
20250508,101000,3451739250,24900,24900,24950,24850,4822
|
||||
20250508,100900,3331700450,24900,24900,24900,24850,478
|
||||
20250508,100800,3319814050,24900,24850,24900,24850,3356
|
||||
20250508,100700,3236407575,24900,24850,24900,24850,1060
|
||||
20250508,100600,3210064875,24850,24750,24850,24750,4018
|
||||
20250508,100500,3110263725,24750,24750,24800,24750,398
|
||||
20250508,100400,3100393775,24750,24750,24800,24750,1101
|
||||
20250508,100300,3073122975,24750,24800,24800,24750,319
|
||||
20250508,100200,3065213275,24800,24800,24800,24750,526
|
||||
20250508,100100,3052178875,24800,24850,24850,24800,2339
|
||||
20250508,100000,2994161375,24850,24850,24850,24850,226
|
||||
20250508,095900,2988545275,24800,24850,24850,24800,835
|
||||
20250508,095800,2967795775,24850,24850,24900,24850,2088
|
||||
20250508,095700,2915908325,24850,24850,24900,24850,3319
|
||||
20250508,095600,2833431075,24850,24750,24900,24750,5483
|
||||
20250508,095500,2697310875,24750,24775,24800,24750,1584
|
||||
20250508,095400,2658093000,24750,24800,24800,24750,811
|
||||
20250508,095300,2638014900,24800,24800,24850,24800,1703
|
||||
20250508,095200,2595766875,24850,24825,24850,24800,1514
|
||||
20250508,095100,2558205600,24850,24825,24850,24800,362
|
||||
20250508,095000,2549213175,24850,24850,24900,24800,1200
|
||||
20250508,094900,2519392275,24850,24800,24900,24800,3348
|
||||
20250508,094800,2436197875,24800,24850,24850,24800,141
|
||||
20250508,094700,2432697875,24850,24850,24850,24800,1293
|
||||
20250508,094600,2400585675,24850,24850,24850,24800,957
|
||||
20250508,094500,2376839825,24850,24800,24850,24800,963
|
||||
20250508,094400,2352956275,24800,24850,24850,24800,2384
|
||||
20250508,094300,2293789750,24850,24800,24850,24750,2211
|
||||
20250508,094200,2238980375,24800,24800,24800,24750,1126
|
||||
20250508,094100,2211060575,24800,24700,24800,24700,1340
|
||||
20250508,094000,2177894975,24750,24750,24750,24700,1532
|
||||
20250508,093900,2140041675,24750,24700,24750,24700,583
|
||||
20250508,093800,2125641375,24700,24700,24700,24650,943
|
||||
20250508,093700,2102350675,24700,24725,24725,24650,946
|
||||
20250508,093600,2078994800,24700,24750,24750,24675,1126
|
||||
20250508,093500,2051181725,24750,24750,24800,24750,1614
|
||||
20250508,093400,2011234875,24750,24750,24750,24700,1948
|
||||
20250508,093300,1963022375,24725,24750,24750,24700,262
|
||||
20250508,093200,1956548475,24700,24650,24700,24650,885
|
||||
20250508,093100,1934694825,24700,24650,24700,24650,467
|
||||
20250508,093000,1923167875,24650,24650,24650,24600,677
|
||||
20250508,092900,1906479875,24600,24650,24650,24600,628
|
||||
20250508,092800,1891000175,24650,24600,24650,24600,3901
|
||||
20250508,092700,1795004775,24650,24600,24650,24600,320
|
||||
20250508,092600,1787122425,24600,24650,24650,24600,1995
|
||||
20250508,092500,1738036525,24650,24700,24700,24650,1472
|
||||
20250508,092400,1701735225,24700,24650,24700,24650,1097
|
||||
20250508,092300,1674641825,24700,24650,24700,24650,455
|
||||
20250508,092200,1663425875,24650,24650,24700,24650,2247
|
||||
20250508,092100,1608036825,24650,24700,24700,24650,1040
|
||||
20250508,092000,1582350325,24700,24750,24750,24700,28
|
||||
20250508,091900,1581658025,24700,24750,24800,24700,2017
|
||||
20250508,091800,1531779925,24700,24700,24750,24700,3687
|
||||
20250508,091700,1440704525,24700,24800,24800,24700,602
|
||||
20250508,091600,1425834775,24750,24700,24800,24700,981
|
||||
20250508,091500,1401554175,24750,24850,24850,24750,2996
|
||||
20250508,091400,1327284250,24900,24850,24900,24800,5354
|
||||
20250508,091300,1194226750,24900,24850,24900,24850,1732
|
||||
20250508,091200,1151136125,24850,24700,24900,24700,12644
|
||||
20250508,091100,837615075,24700,24700,24750,24650,1976
|
||||
20250508,091000,788803775,24700,24600,24700,24600,4992
|
||||
20250508,090900,665604075,24600,24500,24625,24450,4443
|
||||
20250508,090800,556636125,24500,24500,24500,24450,2531
|
||||
20250508,090700,494651625,24500,24500,24550,24500,1229
|
||||
20250508,090600,464520025,24500,24525,24550,24450,2209
|
||||
20250508,090500,410382825,24500,24550,24550,24500,1437
|
||||
20250508,090400,375162800,24550,24600,24600,24500,1182
|
||||
20250508,090300,346136300,24600,24650,24650,24550,2833
|
||||
20250508,090200,276420900,24650,24600,24700,24550,4318
|
||||
20250508,090100,170026150,24600,24650,24650,24500,2375
|
||||
20250508,090000,111657400,24650,24500,24650,24500,4541
|
||||
|
Reference in New Issue
Block a user