Update 2025-05-08 2733 candle_min
This commit is contained in:
612
041830/min/candle-20250508.csv
Normal file
612
041830/min/candle-20250508.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,190900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,190000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,185000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,184000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,183900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,183000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,182000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,181000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,180900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,180000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,175000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,174000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,173900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,173000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,172000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,171000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,170900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,170000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,165000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,164000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,163900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,163000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,162000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,161000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,160900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,160000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,155000,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,154000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,153900,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153800,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153700,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153600,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153500,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153400,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153300,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153200,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153100,1806056175,23450,23450,23450,23450,0
|
||||
20250508,153000,1806056175,23450,23450,23450,23450,3756
|
||||
20250508,152900,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152800,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152700,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152600,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152500,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152400,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152300,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152200,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152100,1717977975,23300,23300,23300,23300,0
|
||||
20250508,152000,1717977975,23300,23300,23300,23300,0
|
||||
20250508,151900,1717977975,23300,23600,23600,23150,4747
|
||||
20250508,151800,1607468650,23600,23600,23650,23350,2267
|
||||
20250508,151700,1554149300,23650,23450,23650,23100,2962
|
||||
20250508,151600,1484770400,23450,23550,23600,23300,3562
|
||||
20250508,151500,1401553700,23550,23800,23850,23300,4492
|
||||
20250508,151400,1295790250,23800,24050,24050,23450,7953
|
||||
20250508,151300,1108050050,24000,24100,24150,23800,3368
|
||||
20250508,151200,1027483450,24100,24100,24100,24000,254
|
||||
20250508,151100,1021381600,24150,24150,24200,24000,789
|
||||
20250508,151000,1002400150,24050,24000,24200,23950,736
|
||||
20250508,150900,984705800,24000,23950,24000,23900,618
|
||||
20250508,150800,969874300,23950,23850,23950,23750,520
|
||||
20250508,150700,957478400,23700,24450,24450,23600,3894
|
||||
20250508,150600,864662500,24250,24600,24650,24250,5527
|
||||
20250508,150500,729984850,24550,24700,24800,24550,432
|
||||
20250508,150400,719344900,24650,24750,24750,24650,200
|
||||
20250508,150300,714397750,24750,24750,24750,24750,10
|
||||
20250508,150200,714150250,24750,24750,24750,24750,0
|
||||
20250508,150100,714150250,24750,24750,24750,24750,0
|
||||
20250508,150000,714150250,24750,24750,24750,24750,137
|
||||
20250508,145900,710759500,24750,24750,24750,24750,4
|
||||
20250508,145800,710660500,24750,24650,24750,24650,496
|
||||
20250508,145700,698392000,24650,24750,24750,24650,378
|
||||
20250508,145600,689062250,24800,24800,24800,24800,129
|
||||
20250508,145500,685863050,24850,24850,24850,24850,24
|
||||
20250508,145400,685266650,24850,24800,24850,24800,22
|
||||
20250508,145300,684720850,24800,24800,24800,24800,10
|
||||
20250508,145200,684472850,24850,24850,24850,24850,1
|
||||
20250508,145100,684448000,24800,24800,24800,24800,2
|
||||
20250508,145000,684398400,24850,24850,24850,24850,10
|
||||
20250508,144900,684149900,24800,24800,24800,24800,10
|
||||
20250508,144800,683901900,24850,24850,24850,24850,0
|
||||
20250508,144700,683901900,24850,24850,24850,24850,108
|
||||
20250508,144600,681218100,24850,24850,24850,24850,10
|
||||
20250508,144500,680969600,24900,24900,24900,24900,7
|
||||
20250508,144400,680795300,24850,24850,24850,24850,0
|
||||
20250508,144300,680795300,24850,24850,24850,24850,0
|
||||
20250508,144200,680795300,24850,24850,24850,24850,10
|
||||
20250508,144100,680546800,24900,24900,24900,24900,0
|
||||
20250508,144000,680546800,24900,24900,24900,24900,1
|
||||
20250508,143900,680521900,24900,24850,24900,24850,12
|
||||
20250508,143800,680223600,24900,24900,24900,24900,99
|
||||
20250508,143700,677758500,24900,24900,24900,24900,1
|
||||
20250508,143600,677733600,24850,24850,24850,24850,10
|
||||
20250508,143500,677485100,24850,24950,24950,24850,821
|
||||
20250508,143400,657004825,24950,24950,24950,24950,24
|
||||
20250508,143300,656406025,24950,24950,24950,24950,0
|
||||
20250508,143200,656406025,24950,24950,24950,24950,342
|
||||
20250508,143100,647873125,25000,25000,25000,25000,0
|
||||
20250508,143000,647873125,25000,24950,25000,24950,35
|
||||
20250508,142900,646998525,24950,24950,24950,24950,10
|
||||
20250508,142800,646749025,25000,25000,25000,24950,29
|
||||
20250508,142700,646024075,25000,25000,25000,25000,50
|
||||
20250508,142600,644774075,25000,25000,25000,25000,27
|
||||
20250508,142500,644099075,24950,24950,24950,24950,10
|
||||
20250508,142400,643849575,24950,24950,24950,24950,0
|
||||
20250508,142300,643849575,24950,24950,24950,24950,0
|
||||
20250508,142200,643849575,24950,24950,24950,24950,10
|
||||
20250508,142100,643600075,25000,25000,25000,25000,86
|
||||
20250508,142000,641450075,25000,25000,25000,25000,100
|
||||
20250508,141900,638950075,25000,25000,25000,25000,75
|
||||
20250508,141800,637075075,25000,25000,25000,25000,50
|
||||
20250508,141700,635825075,25000,25000,25000,25000,67
|
||||
20250508,141600,634150075,25000,25000,25000,25000,7
|
||||
20250508,141500,633975075,25000,25000,25000,25000,138
|
||||
20250508,141400,630525075,25000,25000,25000,25000,391
|
||||
20250508,141300,620750075,25000,25000,25000,25000,102
|
||||
20250508,141200,618200075,25000,25000,25000,25000,0
|
||||
20250508,141100,618200075,25000,25000,25000,25000,10
|
||||
20250508,141000,617950075,25000,25000,25050,25000,770
|
||||
20250508,140900,598699975,25000,25000,25000,25000,0
|
||||
20250508,140800,598699975,25000,25000,25000,25000,20
|
||||
20250508,140700,598199975,25050,25050,25050,25050,0
|
||||
20250508,140600,598199975,25050,25050,25050,25050,136
|
||||
20250508,140500,594793175,25000,25000,25000,25000,0
|
||||
20250508,140400,594793175,25000,25000,25000,25000,11
|
||||
20250508,140300,594518175,25000,25000,25000,25000,0
|
||||
20250508,140200,594518175,25000,25000,25000,25000,295
|
||||
20250508,140100,587143175,25000,25000,25000,25000,10
|
||||
20250508,140000,586893175,25050,25050,25050,25050,336
|
||||
20250508,135900,578476375,25050,25050,25050,25050,5
|
||||
20250508,135800,578351125,25000,25000,25000,25000,10
|
||||
20250508,135700,578101125,25000,25000,25000,25000,0
|
||||
20250508,135600,578101125,25000,25000,25000,25000,0
|
||||
20250508,135500,578101125,25000,25050,25050,25000,148
|
||||
20250508,135400,574401075,25000,25050,25050,25000,210
|
||||
20250508,135300,569141075,25000,25000,25000,25000,230
|
||||
20250508,135200,563391075,25000,25000,25000,25000,0
|
||||
20250508,135100,563391075,25000,25000,25000,25000,22
|
||||
20250508,135000,562841075,25050,25050,25050,25050,0
|
||||
20250508,134900,562841075,25050,25000,25050,25000,512
|
||||
20250508,134800,550016100,25000,25000,25000,25000,61
|
||||
20250508,134700,548491100,25000,25000,25000,24950,695
|
||||
20250508,134600,531118400,25000,25000,25000,25000,0
|
||||
20250508,134500,531118400,25000,25000,25000,25000,0
|
||||
20250508,134400,531118400,25000,25050,25050,25000,20
|
||||
20250508,134300,530617900,25000,25000,25000,25000,490
|
||||
20250508,134200,518367900,25000,25000,25000,25000,58
|
||||
20250508,134100,516917900,24950,25000,25000,24950,193
|
||||
20250508,134000,512095000,25000,25000,25000,25000,61
|
||||
20250508,133900,510570000,25000,25000,25000,25000,93
|
||||
20250508,133800,508245000,25000,25000,25000,25000,85
|
||||
20250508,133700,506120000,25000,25000,25000,25000,79
|
||||
20250508,133600,504145000,25000,25000,25000,25000,161
|
||||
20250508,133500,500120000,25000,25000,25000,24950,60
|
||||
20250508,133400,498620050,25000,24950,25000,24950,234
|
||||
20250508,133300,492770550,24950,25000,25000,24950,45
|
||||
20250508,133200,491645650,25000,25000,25000,24950,225
|
||||
20250508,133100,486020900,25000,25000,25000,25000,58
|
||||
20250508,133000,484570900,25000,25000,25000,24950,87
|
||||
20250508,132900,482397200,24975,25000,25000,24975,65
|
||||
20250508,132800,480772250,25000,25000,25000,24975,60
|
||||
20250508,132700,479272300,25000,25000,25000,24950,80
|
||||
20250508,132600,477272850,25000,24950,25000,24950,693
|
||||
20250508,132500,459980850,24950,24950,24950,24950,18
|
||||
20250508,132400,459531750,24900,24900,24900,24900,0
|
||||
20250508,132300,459531750,24900,24900,24900,24900,10
|
||||
20250508,132200,459282750,24900,24900,24900,24900,0
|
||||
20250508,132100,459282750,24900,24900,24900,24900,0
|
||||
20250508,132000,459282750,24900,24900,24900,24900,10
|
||||
20250508,131900,459033750,24900,24900,24900,24900,3
|
||||
20250508,131800,458959050,24900,24900,24900,24900,0
|
||||
20250508,131700,458959050,24900,24900,24900,24900,0
|
||||
20250508,131600,458959050,24900,24900,24900,24900,10
|
||||
20250508,131500,458710050,24900,24900,24900,24900,42
|
||||
20250508,131400,457664250,24900,24900,24900,24900,0
|
||||
20250508,131300,457664250,24900,24900,24900,24900,10
|
||||
20250508,131200,457415250,24950,24950,24950,24950,243
|
||||
20250508,131100,451352400,24950,24950,24950,24950,500
|
||||
20250508,131000,438877400,25000,24950,25000,24950,12
|
||||
20250508,130900,438577900,25000,25000,25000,25000,357
|
||||
20250508,130800,429652900,25000,25000,25000,25000,0
|
||||
20250508,130700,429652900,25000,24950,25000,24950,1000
|
||||
20250508,130600,404653200,24900,24900,24900,24900,10
|
||||
20250508,130500,404404200,24950,24950,24950,24950,27
|
||||
20250508,130400,403730550,24900,24900,24900,24900,0
|
||||
20250508,130300,403730550,24900,24950,24950,24900,223
|
||||
20250508,130200,398167200,24950,24950,24950,24950,30
|
||||
20250508,130100,397418700,24950,24900,24950,24900,32
|
||||
20250508,130000,396620350,24900,24900,24900,24900,2
|
||||
20250508,125900,396570550,24900,24900,24900,24900,11
|
||||
20250508,125800,396296650,24950,24950,24950,24950,210
|
||||
20250508,125700,391057150,24900,24900,24900,24900,1
|
||||
20250508,125600,391032250,24900,24900,24900,24900,10
|
||||
20250508,125500,390783250,24900,24950,24950,24900,3
|
||||
20250508,125400,390708500,24900,24900,24900,24900,0
|
||||
20250508,125300,390708500,24900,24900,24900,24900,0
|
||||
20250508,125200,390708500,24900,24900,24900,24900,29
|
||||
20250508,125100,389986400,24900,24900,24900,24900,2
|
||||
20250508,125000,389936600,24900,24950,24950,24900,110
|
||||
20250508,124900,387192600,24950,24900,24950,24900,63
|
||||
20250508,124800,385623750,24900,24900,24900,24900,0
|
||||
20250508,124700,385623750,24900,24900,24900,24900,0
|
||||
20250508,124600,385623750,24900,24900,24900,24900,10
|
||||
20250508,124500,385374750,24900,24900,24900,24900,0
|
||||
20250508,124400,385374750,24900,24900,24900,24900,81
|
||||
20250508,124300,383357850,24950,24950,24950,24950,111
|
||||
20250508,124200,380588400,24900,24950,24950,24900,20
|
||||
20250508,124100,380089900,24950,24950,24950,24950,119
|
||||
20250508,124000,377120850,24900,24900,24900,24900,0
|
||||
20250508,123900,377120850,24900,24900,24900,24900,11
|
||||
20250508,123800,376846950,24950,24950,24950,24950,0
|
||||
20250508,123700,376846950,24950,24950,24950,24950,16
|
||||
20250508,123600,376447750,24900,24900,24900,24900,0
|
||||
20250508,123500,376447750,24900,24950,24950,24900,251
|
||||
20250508,123400,370185800,24950,24950,24950,24950,1
|
||||
20250508,123300,370160850,24950,24950,24950,24950,17
|
||||
20250508,123200,369736700,24900,24900,24900,24900,12
|
||||
20250508,123100,369437900,24900,24950,24950,24900,137
|
||||
20250508,123000,366020750,24950,24950,24950,24950,0
|
||||
20250508,122900,366020750,24950,24950,24950,24950,18
|
||||
20250508,122800,365571650,24900,24900,24900,24900,10
|
||||
20250508,122700,365322650,24950,24950,24950,24950,19
|
||||
20250508,122600,364848600,24900,24900,24900,24900,0
|
||||
20250508,122500,364848600,24900,24900,24900,24900,15
|
||||
20250508,122400,364475100,24950,24950,24950,24950,170
|
||||
20250508,122300,360233600,24950,24900,24950,24900,20
|
||||
20250508,122200,359734650,24900,24900,24900,24900,0
|
||||
20250508,122100,359734650,24900,24950,24950,24900,30
|
||||
20250508,122000,358986650,24950,24950,24950,24950,286
|
||||
20250508,121900,351850950,24950,24900,24950,24900,24
|
||||
20250508,121800,351252300,24950,24900,24950,24900,31
|
||||
20250508,121700,350479400,24900,24900,24900,24900,2
|
||||
20250508,121600,350429600,24900,24900,24900,24900,1
|
||||
20250508,121500,350404700,24900,24900,24900,24900,13
|
||||
20250508,121400,350081000,24900,24900,24900,24900,1
|
||||
20250508,121300,350056100,24900,24900,24900,24900,0
|
||||
20250508,121200,350056100,24900,24900,24900,24900,0
|
||||
20250508,121100,350056100,24900,24900,24900,24900,11
|
||||
20250508,121000,349782200,24900,24900,24900,24900,0
|
||||
20250508,120900,349782200,24900,24900,24900,24900,67
|
||||
20250508,120800,348113900,24900,24900,24900,24900,11
|
||||
20250508,120700,347840000,24900,24900,24900,24900,0
|
||||
20250508,120600,347840000,24900,24900,24900,24900,0
|
||||
20250508,120500,347840000,24900,24900,24900,24900,75
|
||||
20250508,120400,345972500,24900,24900,24900,24900,12
|
||||
20250508,120300,345673700,24900,24900,24900,24900,0
|
||||
20250508,120200,345673700,24900,24900,24900,24900,1
|
||||
20250508,120100,345648800,24900,24900,24900,24900,2091
|
||||
20250508,120000,293582900,24900,24900,24900,24900,3
|
||||
20250508,115900,293508200,24900,24900,24900,24900,0
|
||||
20250508,115800,293508200,24900,24900,24900,24900,2
|
||||
20250508,115700,293458400,24900,24900,24900,24900,11
|
||||
20250508,115600,293184500,24900,24900,24900,24900,0
|
||||
20250508,115500,293184500,24900,24900,24900,24900,101
|
||||
20250508,115400,290669600,24900,24900,24900,24900,10
|
||||
20250508,115300,290420600,24950,24950,24950,24950,50
|
||||
20250508,115200,289173100,24950,24950,24950,24950,0
|
||||
20250508,115100,289173100,24950,24950,24950,24950,186
|
||||
20250508,115000,284532400,25000,25000,25000,25000,868
|
||||
20250508,114900,262832400,25000,25000,25000,25000,1
|
||||
20250508,114800,262807400,25000,25000,25000,25000,19
|
||||
20250508,114700,262332400,24950,25000,25000,24950,32
|
||||
20250508,114600,261532900,24950,24950,24950,24950,0
|
||||
20250508,114500,261532900,24950,24950,24950,24950,2
|
||||
20250508,114400,261483000,24950,24950,24950,24950,15
|
||||
20250508,114300,261108750,24950,24950,24950,24950,0
|
||||
20250508,114200,261108750,24950,24950,24950,24950,2
|
||||
20250508,114100,261058850,24950,24950,24950,24950,1
|
||||
20250508,114000,261033900,24950,24950,24950,24950,10
|
||||
20250508,113900,260784400,24950,24950,24950,24950,9
|
||||
20250508,113800,260559850,24950,24950,24950,24950,0
|
||||
20250508,113700,260559850,24950,24950,24950,24950,13
|
||||
20250508,113600,260235500,25000,24950,25000,24950,4
|
||||
20250508,113500,260135650,24950,24950,24950,24950,2
|
||||
20250508,113400,260085750,25000,25000,25000,25000,123
|
||||
20250508,113300,257010750,24950,25000,25000,24950,93
|
||||
20250508,113200,254686850,25000,25000,25000,25000,16
|
||||
20250508,113100,254286850,25050,25000,25050,25000,822
|
||||
20250508,113000,233727550,24950,24950,24950,24950,10
|
||||
20250508,112900,233478050,25000,24950,25000,24950,426
|
||||
20250508,112800,222829300,24900,24900,24900,24900,160
|
||||
20250508,112700,218845300,24950,24900,24950,24900,166
|
||||
20250508,112600,214704100,24900,24900,24900,24900,0
|
||||
20250508,112500,214704100,24900,24900,24900,24900,0
|
||||
20250508,112400,214704100,24900,24900,24900,24900,0
|
||||
20250508,112300,214704100,24900,24950,24950,24900,60
|
||||
20250508,112200,213207600,24950,24950,24950,24950,0
|
||||
20250508,112100,213207600,24950,24950,24950,24950,220
|
||||
20250508,112000,207718600,24950,24950,24950,24950,93
|
||||
20250508,111900,205398250,24950,24950,24950,24950,0
|
||||
20250508,111800,205398250,24950,24950,24950,24950,0
|
||||
20250508,111700,205398250,24950,24950,24950,24950,16
|
||||
20250508,111600,204999050,24950,24950,24950,24950,61
|
||||
20250508,111500,203477100,24950,24950,24950,24950,10
|
||||
20250508,111400,203227600,24950,24950,24950,24950,0
|
||||
20250508,111300,203227600,24950,24950,24950,24950,10
|
||||
20250508,111200,202978100,24950,25000,25000,24950,78
|
||||
20250508,111100,201029450,25000,24950,25000,24950,70
|
||||
20250508,111000,199280550,24950,24900,24950,24900,231
|
||||
20250508,110900,193527150,24900,24900,24900,24900,11
|
||||
20250508,110800,193253250,24900,24900,24900,24900,0
|
||||
20250508,110700,193253250,24900,24900,24900,24900,6
|
||||
20250508,110600,193103850,24900,24900,24900,24900,26
|
||||
20250508,110500,192456450,24900,24900,24900,24900,20
|
||||
20250508,110400,191958450,24900,24900,24900,24900,13
|
||||
20250508,110300,191634750,24900,24900,24900,24900,197
|
||||
20250508,110200,186729450,24900,24900,24900,24900,54
|
||||
20250508,110100,185384850,24900,24900,24900,24900,0
|
||||
20250508,110000,185384850,24900,24900,24900,24900,2
|
||||
20250508,105900,185335050,24850,24850,24850,24850,10
|
||||
20250508,105800,185086550,24850,24850,24850,24850,1
|
||||
20250508,105700,185061700,24850,24850,24850,24850,2
|
||||
20250508,105600,185012000,24850,24850,24850,24850,10
|
||||
20250508,105500,184763500,24850,24850,24850,24850,91
|
||||
20250508,105400,182502150,24900,24900,24900,24900,11
|
||||
20250508,105300,182228250,24850,24850,24850,24850,3
|
||||
20250508,105200,182153700,24950,24950,24950,24950,0
|
||||
20250508,105100,182153700,24950,24900,24950,24900,44
|
||||
20250508,105000,181058050,24900,24900,24900,24900,0
|
||||
20250508,104900,181058050,24900,24900,24900,24900,3
|
||||
20250508,104800,180983350,24950,24950,24950,24950,0
|
||||
20250508,104700,180983350,24950,24950,24950,24950,0
|
||||
20250508,104600,180983350,24950,24950,24950,24950,1
|
||||
20250508,104500,180958400,24900,24950,24950,24900,203
|
||||
20250508,104400,175899050,24950,24950,24950,24950,4
|
||||
20250508,104300,175799250,24950,24950,24950,24950,7
|
||||
20250508,104200,175624600,24950,24900,24950,24900,15
|
||||
20250508,104100,175250850,24900,24900,24900,24900,0
|
||||
20250508,104000,175250850,24900,24900,24900,24900,1
|
||||
20250508,103900,175225950,24900,24900,24900,24900,4
|
||||
20250508,103800,175126350,24950,24850,24950,24850,834
|
||||
20250508,103700,154352950,24800,24800,24800,24800,100
|
||||
20250508,103600,151872950,24850,24850,24850,24850,36
|
||||
20250508,103500,150978350,24800,24800,24800,24800,72
|
||||
20250508,103400,149192750,24850,24850,24850,24850,49
|
||||
20250508,103300,147975100,24800,24800,24800,24800,0
|
||||
20250508,103200,147975100,24800,24800,24800,24800,110
|
||||
20250508,103100,145247100,24800,24800,24800,24800,32
|
||||
20250508,103000,144453500,24850,24850,24850,24850,1
|
||||
20250508,102900,144428650,24800,24800,24800,24800,0
|
||||
20250508,102800,144428650,24800,24800,24850,24800,19
|
||||
20250508,102700,143957150,24850,24850,24850,24850,1
|
||||
20250508,102600,143932300,24850,24850,24850,24850,0
|
||||
20250508,102500,143932300,24850,24800,24850,24800,605
|
||||
20250508,102400,128909950,24800,24800,24800,24800,232
|
||||
20250508,102300,123156350,24800,24800,24800,24800,117
|
||||
20250508,102200,120254750,24800,24800,24800,24800,0
|
||||
20250508,102100,120254750,24800,24800,24800,24800,810
|
||||
20250508,102000,100166750,24800,24800,24800,24800,8
|
||||
20250508,101900,99968350,24800,24800,24800,24800,12
|
||||
20250508,101800,99670750,24800,24800,24800,24750,27
|
||||
20250508,101700,99001650,24800,24800,24800,24800,11
|
||||
20250508,101600,98728850,24800,24800,24800,24700,71
|
||||
20250508,101500,96971750,24800,24800,24800,24800,15
|
||||
20250508,101400,96599750,24750,24800,24800,24750,21
|
||||
20250508,101300,96079450,24800,24750,24800,24750,11
|
||||
20250508,101200,95806800,24750,24800,24800,24750,16
|
||||
20250508,101100,95410100,24750,24750,24750,24750,12
|
||||
20250508,101000,95113100,24800,24700,24800,24700,145
|
||||
20250508,100900,91530900,24700,24750,24750,24650,54
|
||||
20250508,100800,90197500,24750,24700,24750,24700,22
|
||||
20250508,100700,89653700,24750,24700,24750,24700,28
|
||||
20250508,100600,88961450,24700,24700,24700,24650,93
|
||||
20250508,100500,86668200,24650,24650,24650,24650,2
|
||||
20250508,100400,86618900,24650,24650,24650,24650,10
|
||||
20250508,100300,86372400,24700,24650,24700,24650,52
|
||||
20250508,100200,85090500,24650,24700,24700,24650,15
|
||||
20250508,100100,84720050,24650,24650,24650,24650,10
|
||||
20250508,100000,84473550,24650,24650,24650,24650,0
|
||||
20250508,095900,84473550,24650,24650,24650,24650,0
|
||||
20250508,095800,84473550,24650,24650,24650,24650,0
|
||||
20250508,095700,84473550,24650,24700,24700,24650,18
|
||||
20250508,095600,84029450,24700,24700,24700,24700,0
|
||||
20250508,095500,84029450,24700,24700,24700,24700,1
|
||||
20250508,095400,84004750,24700,24650,24700,24650,13
|
||||
20250508,095300,83684150,24700,24700,24700,24700,23
|
||||
20250508,095200,83116050,24700,24700,24700,24700,14
|
||||
20250508,095100,82770250,24650,24650,24650,24650,0
|
||||
20250508,095000,82770250,24650,24700,24700,24650,23
|
||||
20250508,094900,82202700,24700,24700,24700,24700,9
|
||||
20250508,094800,81980400,24700,24700,24700,24700,0
|
||||
20250508,094700,81980400,24700,24650,24700,24650,63
|
||||
20250508,094600,80424800,24700,24700,24700,24700,8
|
||||
20250508,094500,80227200,24650,24650,24650,24650,0
|
||||
20250508,094400,80227200,24650,24650,24650,24650,17
|
||||
20250508,094300,79808150,24700,24700,24700,24700,2
|
||||
20250508,094200,79758750,24700,24700,24700,24700,1
|
||||
20250508,094100,79734050,24650,24650,24650,24650,0
|
||||
20250508,094000,79734050,24650,24650,24650,24650,10
|
||||
20250508,093900,79487550,24700,24700,24700,24700,28
|
||||
20250508,093800,78795950,24700,24700,24700,24700,0
|
||||
20250508,093700,78795950,24700,24700,24700,24700,10
|
||||
20250508,093600,78548950,24700,24700,24750,24700,390
|
||||
20250508,093500,68915900,24650,24650,24650,24650,0
|
||||
20250508,093400,68915900,24650,24700,24700,24650,188
|
||||
20250508,093300,64272650,24700,24750,24750,24700,12
|
||||
20250508,093200,63976150,24750,24750,24750,24750,94
|
||||
20250508,093100,61649650,24800,24800,24800,24800,0
|
||||
20250508,093000,61649650,24800,24800,24800,24750,51
|
||||
20250508,092900,60386800,24750,24800,24800,24750,1015
|
||||
20250508,092800,35215050,24800,24800,24800,24800,7
|
||||
20250508,092700,35041450,24750,24800,24800,24750,39
|
||||
20250508,092600,34075650,24750,24700,24750,24700,365
|
||||
20250508,092500,25041950,24750,24750,24750,24750,7
|
||||
20250508,092400,24868700,24700,24700,24700,24700,31
|
||||
20250508,092300,24103000,24700,24700,24700,24700,9
|
||||
20250508,092200,23880700,24750,24750,24750,24750,10
|
||||
20250508,092100,23633200,24800,24800,24800,24800,0
|
||||
20250508,092000,23633200,24800,24750,24800,24750,13
|
||||
20250508,091900,23311300,24800,24800,24800,24800,0
|
||||
20250508,091800,23311300,24800,24800,24800,24800,0
|
||||
20250508,091700,23311300,24800,24800,24800,24800,11
|
||||
20250508,091600,23038500,24800,24800,24800,24800,0
|
||||
20250508,091500,23038500,24800,24700,24800,24700,746
|
||||
20250508,091400,4580100,24650,24650,24650,24650,3
|
||||
20250508,091300,4506150,24650,24700,24700,24650,27
|
||||
20250508,091200,3839300,24700,24700,24700,24700,0
|
||||
20250508,091100,3839300,24700,24700,24700,24700,24
|
||||
20250508,091000,3246500,24750,24750,24750,24750,3
|
||||
20250508,090900,3172250,24700,24700,24700,24700,2
|
||||
20250508,090800,3122850,24750,24750,24750,24750,1
|
||||
20250508,090700,3098100,24750,24700,24750,24700,43
|
||||
20250508,090600,2034000,24800,24800,24800,24800,38
|
||||
20250508,090500,1091600,24800,24800,24800,24800,16
|
||||
20250508,090400,694800,24800,24800,24800,24800,6
|
||||
20250508,090300,546000,24800,24800,24800,24800,0
|
||||
20250508,090200,546000,24800,24800,24800,24800,11
|
||||
20250508,090100,273200,24800,24800,24800,24800,1
|
||||
20250508,090000,248400,24800,24850,24850,24800,10
|
||||
|
Reference in New Issue
Block a user