Update 2025-05-08 2733 candle_min
This commit is contained in:
637
071970/min/candle-20250508.csv
Normal file
637
071970/min/candle-20250508.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,193400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,193300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,193200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,193100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,193000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,192000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,191000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,190400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,190000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,185000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,184000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,183400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,183000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,182000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,181000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,180400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,180000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,175000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,174000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,173400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,173000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,172000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,171000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,170400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,170000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,165000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,164000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,163400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,163000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,162000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,161000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,160400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,160000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,155000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154500,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,154000,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153900,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153800,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153700,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153600,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153500,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,153400,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153300,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153200,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153100,16919036800,38650,38650,38650,38650,0
|
||||
20250508,153000,16919036800,38650,38650,38650,38650,5214
|
||||
20250508,152900,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152800,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152700,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152600,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152500,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152400,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152300,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152200,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152100,16717515700,38650,38650,38650,38650,0
|
||||
20250508,152000,16717515700,38650,38650,38650,38650,0
|
||||
20250508,151900,16717515700,38650,38700,38750,38650,771
|
||||
20250508,151800,16687686500,38700,38700,38750,38650,533
|
||||
20250508,151700,16667070500,38700,38650,38750,38650,268
|
||||
20250508,151600,16656698200,38700,38750,38750,38650,307
|
||||
20250508,151500,16644814700,38700,38675,38700,38650,331
|
||||
20250508,151400,16632008750,38700,38650,38700,38650,684
|
||||
20250508,151300,16605556450,38650,38700,38700,38650,1016
|
||||
20250508,151200,16566285050,38700,38800,38800,38650,236
|
||||
20250508,151100,16557146750,38850,38650,38850,38650,1300
|
||||
20250508,151000,16506707900,38750,38550,38750,38550,1546
|
||||
20250508,150900,16446888050,38550,38600,38650,38550,534
|
||||
20250508,150800,16426264500,38550,38550,38650,38500,2179
|
||||
20250508,150700,16342208650,38550,38550,38600,38550,423
|
||||
20250508,150600,16325882800,38600,38550,38600,38550,523
|
||||
20250508,150500,16305698200,38550,38550,38600,38500,303
|
||||
20250508,150400,16294004700,38550,38500,38600,38500,787
|
||||
20250508,150300,16263662850,38500,38500,38550,38500,637
|
||||
20250508,150200,16239109050,38500,38500,38550,38500,126
|
||||
20250508,150100,16234255650,38500,38500,38600,38500,531
|
||||
20250508,150000,16213794600,38500,38450,38500,38450,1455
|
||||
20250508,145900,16157838850,38500,38500,38500,38450,706
|
||||
20250508,145800,16130665300,38500,38500,38500,38450,751
|
||||
20250508,145700,16101752200,38500,38500,38550,38450,779
|
||||
20250508,145600,16071770350,38500,38450,38500,38400,584
|
||||
20250508,145500,16049314200,38450,38500,38500,38450,255
|
||||
20250508,145400,16039506100,38500,38450,38500,38400,1022
|
||||
20250508,145300,16000201250,38450,38450,38500,38450,198
|
||||
20250508,145200,15992587350,38450,38400,38550,38400,1215
|
||||
20250508,145100,15945833200,38400,38450,38500,38400,482
|
||||
20250508,145000,15927305450,38500,38450,38500,38450,1141
|
||||
20250508,144900,15883409450,38450,38500,38550,38450,684
|
||||
20250508,144800,15857086050,38500,38450,38500,38450,385
|
||||
20250508,144700,15842269900,38500,38500,38500,38450,478
|
||||
20250508,144600,15823871650,38500,38500,38550,38450,1452
|
||||
20250508,144500,15767961450,38550,38550,38650,38500,550
|
||||
20250508,144400,15746764450,38500,38500,38650,38500,1427
|
||||
20250508,144300,15691805800,38500,38525,38550,38500,1095
|
||||
20250508,144200,15649600875,38550,38650,38650,38500,3388
|
||||
20250508,144100,15518880375,38650,38700,38700,38600,343
|
||||
20250508,144000,15505625925,38700,38700,38750,38650,2517
|
||||
20250508,143900,15408282625,38750,38700,38800,38700,284
|
||||
20250508,143800,15397286025,38700,38800,38800,38700,206
|
||||
20250508,143700,15389301525,38750,38750,38800,38750,98
|
||||
20250508,143600,15385502475,38800,38800,38800,38750,356
|
||||
20250508,143500,15371702675,38750,38800,38850,38750,276
|
||||
20250508,143400,15361002275,38800,38750,38800,38700,461
|
||||
20250508,143300,15343134875,38750,38750,38750,38700,169
|
||||
20250508,143200,15336590225,38750,38700,38750,38700,351
|
||||
20250508,143100,15322996825,38700,38800,38800,38700,259
|
||||
20250508,143000,15312962225,38750,38750,38850,38700,131
|
||||
20250508,142900,15307884875,38850,38700,38850,38700,158
|
||||
20250508,142800,15301763475,38750,38800,38800,38700,305
|
||||
20250508,142700,15289945725,38800,38700,38800,38700,773
|
||||
20250508,142600,15259994525,38750,38750,38750,38700,241
|
||||
20250508,142500,15250664425,38750,38800,38800,38700,381
|
||||
20250508,142400,15235903725,38750,38700,38750,38700,753
|
||||
20250508,142300,15206740325,38700,38750,38750,38700,274
|
||||
20250508,142200,15196131225,38700,38750,38800,38700,835
|
||||
20250508,142100,15163813225,38750,38750,38800,38700,1928
|
||||
20250508,142000,15089125975,38750,38800,38850,38750,332
|
||||
20250508,141900,15076250175,38800,38800,38900,38800,224
|
||||
20250508,141800,15067553325,38800,38800,38900,38800,487
|
||||
20250508,141700,15048651975,38850,38800,38900,38750,1026
|
||||
20250508,141600,15008816725,38800,38800,38850,38800,723
|
||||
20250508,141500,14980757475,38800,38800,38900,38800,198
|
||||
20250508,141400,14973067925,38800,38850,38950,38800,851
|
||||
20250508,141300,14939998175,38850,38850,38950,38850,772
|
||||
20250508,141200,14910000325,38850,38850,38900,38850,806
|
||||
20250508,141100,14878656175,38850,38900,38950,38850,918
|
||||
20250508,141000,14842947025,38900,38900,38950,38900,767
|
||||
20250508,140900,14813099625,38900,38900,38950,38850,838
|
||||
20250508,140800,14780477625,38900,38850,38950,38800,352
|
||||
20250508,140700,14766801225,39000,38825,39000,38800,1448
|
||||
20250508,140600,14710580500,38800,38850,39050,38800,1379
|
||||
20250508,140500,14656848800,38850,38750,39000,38750,5967
|
||||
20250508,140400,14424438300,38750,38800,38800,38750,784
|
||||
20250508,140300,14394047400,38750,38750,38950,38750,2398
|
||||
20250508,140200,14300832400,38750,38750,38900,38700,590
|
||||
20250508,140100,14277961350,38750,38800,38900,38700,3580
|
||||
20250508,140000,14138877300,38800,38800,38850,38750,229
|
||||
20250508,135900,14129990950,38800,38750,38850,38700,2549
|
||||
20250508,135800,14031130700,38750,38750,38800,38700,843
|
||||
20250508,135700,13998474700,38750,38800,38850,38750,541
|
||||
20250508,135600,13977492200,38850,38800,38850,38800,946
|
||||
20250508,135500,13940767925,38800,38850,38900,38800,1004
|
||||
20250508,135400,13901788575,38850,38850,38900,38850,652
|
||||
20250508,135300,13876439975,38850,38950,38950,38850,213
|
||||
20250508,135200,13868155275,38950,39000,39000,38850,740
|
||||
20250508,135100,13839345125,39000,38950,39050,38950,1501
|
||||
20250508,135000,13780808925,38950,38900,39000,38900,366
|
||||
20250508,134900,13766550175,38900,38850,39000,38750,1637
|
||||
20250508,134800,13702876275,38800,38750,38900,38750,1163
|
||||
20250508,134700,13657708175,38800,38900,38900,38700,9365
|
||||
20250508,134600,13293982475,38900,38950,39000,38900,970
|
||||
20250508,134500,13256218375,38950,38950,39000,38900,418
|
||||
20250508,134400,13239936400,38950,38950,39000,38900,1299
|
||||
20250508,134300,13189332300,38950,39050,39100,38950,5512
|
||||
20250508,134200,12974354950,39050,39050,39050,39000,561
|
||||
20250508,134100,12952450975,39050,39000,39050,39000,239
|
||||
20250508,134000,12943120625,39000,39100,39100,39000,1443
|
||||
20250508,133900,12886759425,39100,39150,39200,39050,2158
|
||||
20250508,133800,12802372425,39150,39200,39200,39150,454
|
||||
20250508,133700,12784588725,39150,39200,39200,39150,619
|
||||
20250508,133600,12760328075,39200,39200,39250,39200,439
|
||||
20250508,133500,12743109775,39250,39225,39300,39200,596
|
||||
20250508,133400,12719721800,39225,39250,39300,39225,367
|
||||
20250508,133300,12705317025,39250,39250,39300,39200,1395
|
||||
20250508,133200,12650563225,39225,39200,39250,39200,1281
|
||||
20250508,133100,12600299475,39200,39250,39300,39200,1202
|
||||
20250508,133000,12553131625,39250,39300,39350,39250,247
|
||||
20250508,132900,12543426375,39250,39300,39350,39250,336
|
||||
20250508,132800,12530222675,39350,39400,39400,39300,407
|
||||
20250508,132700,12514213075,39400,39350,39400,39300,665
|
||||
20250508,132600,12488044375,39350,39350,39400,39300,2947
|
||||
20250508,132500,12371959500,39350,39350,39400,39350,330
|
||||
20250508,132400,12358970475,39350,39450,39450,39350,475
|
||||
20250508,132300,12340276300,39450,39300,39450,39275,2797
|
||||
20250508,132200,12230132300,39300,39300,39350,39300,231
|
||||
20250508,132100,12221052550,39300,39250,39350,39250,621
|
||||
20250508,132000,12196655000,39250,39200,39300,39200,952
|
||||
20250508,131900,12159267050,39200,39200,39300,39150,770
|
||||
20250508,131800,12129072300,39150,39150,39250,39150,396
|
||||
20250508,131700,12113552350,39150,39200,39200,39150,224
|
||||
20250508,131600,12104775550,39200,39250,39250,39150,1703
|
||||
20250508,131500,12038003950,39300,39300,39300,39250,183
|
||||
20250508,131400,12030813100,39300,39250,39350,39250,759
|
||||
20250508,131300,12000989450,39250,39300,39350,39250,787
|
||||
20250508,131200,11970059800,39350,39500,39500,39300,2386
|
||||
20250508,131100,11876110100,39450,39450,39500,39400,4417
|
||||
20250508,131000,11701723400,39450,39500,39500,39400,3019
|
||||
20250508,130900,11582632350,39500,39400,39500,39400,2038
|
||||
20250508,130800,11502232350,39450,39350,39450,39350,3666
|
||||
20250508,130700,11357722200,39325,39300,39400,39250,3232
|
||||
20250508,130600,11230613250,39350,39100,39350,39100,7458
|
||||
20250508,130500,10938010450,39150,39050,39150,39050,2286
|
||||
20250508,130400,10848633450,39100,39100,39100,39050,151
|
||||
20250508,130300,10842733950,39100,39100,39100,39050,1067
|
||||
20250508,130200,10801022700,39100,39100,39150,39050,1366
|
||||
20250508,130100,10747621600,39100,39100,39100,39050,2227
|
||||
20250508,130000,10660556900,39050,38950,39100,38950,2570
|
||||
20250508,125900,10560261000,39000,39000,39050,38950,741
|
||||
20250508,125800,10531361100,39000,38850,39000,38850,2991
|
||||
20250508,125700,10414865200,38900,38900,38950,38800,3689
|
||||
20250508,125600,10271406350,38950,38950,38950,38900,460
|
||||
20250508,125500,10253496550,38900,38925,38950,38900,1295
|
||||
20250508,125400,10203073750,38925,38900,38950,38900,164
|
||||
20250508,125300,10196693750,38850,38850,38900,38800,800
|
||||
20250508,125200,10165608125,38850,38900,38900,38800,1432
|
||||
20250508,125100,10109961725,38900,39000,39000,38900,7853
|
||||
20250508,125000,9803842225,38950,39000,39000,38950,651
|
||||
20250508,124900,9778458725,39000,39000,39000,38950,517
|
||||
20250508,124800,9758298550,38950,38900,39000,38900,2421
|
||||
20250508,124700,9663978500,38950,38850,38950,38850,1669
|
||||
20250508,124600,9599031550,38900,38850,38900,38850,263
|
||||
20250508,124500,9588804500,38850,38800,38900,38800,2637
|
||||
20250508,124400,9486360775,38800,38800,38850,38800,426
|
||||
20250508,124300,9469828850,38800,38825,38850,38800,241
|
||||
20250508,124200,9460475750,38800,38750,38800,38750,1159
|
||||
20250508,124100,9415516850,38750,38750,38800,38700,4303
|
||||
20250508,124000,9248697350,38700,38650,38700,38650,3475
|
||||
20250508,123900,9114219250,38650,38650,38650,38600,890
|
||||
20250508,123800,9079852100,38700,38650,38700,38650,241
|
||||
20250508,123700,9070533700,38650,38650,38700,38650,896
|
||||
20250508,123600,9035892600,38650,38650,38700,38650,91
|
||||
20250508,123500,9032373750,38700,38650,38700,38650,1080
|
||||
20250508,123400,8990580350,38650,38650,38700,38650,144
|
||||
20250508,123300,8985013750,38700,38650,38700,38650,267
|
||||
20250508,123200,8974689800,38650,38600,38700,38600,599
|
||||
20250508,123100,8951530000,38650,38600,38650,38600,1029
|
||||
20250508,123000,8911778800,38600,38650,38650,38600,420
|
||||
20250508,122900,8895560350,38650,38650,38650,38650,537
|
||||
20250508,122800,8874805300,38650,38650,38700,38650,163
|
||||
20250508,122700,8868504600,38650,38700,38700,38650,263
|
||||
20250508,122600,8858332475,38700,38650,38700,38650,882
|
||||
20250508,122500,8824204575,38700,38700,38750,38650,1715
|
||||
20250508,122400,8757831300,38750,38700,38750,38700,1317
|
||||
20250508,122300,8706813600,38750,38750,38750,38700,1442
|
||||
20250508,122200,8650936300,38750,38750,38800,38700,2455
|
||||
20250508,122100,8555820650,38700,38650,38750,38650,2111
|
||||
20250508,122000,8474132150,38650,38700,38750,38650,1753
|
||||
20250508,121900,8406294050,38700,38650,38700,38650,330
|
||||
20250508,121800,8393523500,38650,38700,38700,38650,238
|
||||
20250508,121700,8384319950,38650,38700,38750,38650,643
|
||||
20250508,121600,8359433350,38750,38600,38750,38600,1584
|
||||
20250508,121500,8298156050,38600,38650,38650,38550,1356
|
||||
20250508,121400,8245779450,38650,38750,38750,38650,5038
|
||||
20250508,121300,8050755850,38750,38700,38750,38700,571
|
||||
20250508,121200,8028654225,38700,38650,38750,38600,5266
|
||||
20250508,121100,7824902900,38650,38600,38650,38600,1113
|
||||
20250508,121000,7781925700,38600,38500,38600,38500,4302
|
||||
20250508,120900,7615983550,38500,38500,38500,38450,657
|
||||
20250508,120800,7590689250,38500,38550,38550,38500,829
|
||||
20250508,120700,7558772550,38500,38400,38550,38400,9187
|
||||
20250508,120600,7205278050,38400,38400,38450,38400,486
|
||||
20250508,120500,7186610550,38425,38400,38450,38400,362
|
||||
20250508,120400,7172707075,38400,38450,38450,38400,29
|
||||
20250508,120300,7171593425,38450,38400,38450,38400,249
|
||||
20250508,120200,7162030625,38400,38350,38450,38300,4346
|
||||
20250508,120100,6995157525,38350,38350,38400,38350,83
|
||||
20250508,120000,6991973225,38350,38350,38400,38300,385
|
||||
20250508,115900,6977207825,38300,38350,38350,38300,230
|
||||
20250508,115800,6968395425,38350,38350,38350,38350,164
|
||||
20250508,115700,6962106025,38350,38300,38400,38300,616
|
||||
20250508,115600,6938482625,38300,38300,38350,38300,187
|
||||
20250508,115500,6931319775,38300,38300,38350,38300,442
|
||||
20250508,115400,6914388675,38300,38350,38350,38300,94
|
||||
20250508,115300,6910786475,38300,38300,38350,38300,53
|
||||
20250508,115200,6908755675,38300,38300,38350,38300,239
|
||||
20250508,115100,6899601025,38300,38350,38350,38300,495
|
||||
20250508,115000,6880635125,38350,38350,38400,38325,725
|
||||
20250508,114900,6852829650,38350,38350,38400,38300,592
|
||||
20250508,114800,6830126900,38350,38350,38400,38300,1223
|
||||
20250508,114700,6783222700,38350,38250,38350,38250,506
|
||||
20250508,114600,6763843100,38250,38300,38300,38250,370
|
||||
20250508,114500,6749672300,38300,38350,38350,38300,1523
|
||||
20250508,114400,6691273250,38350,38350,38400,38350,210
|
||||
20250508,114300,6683217600,38350,38400,38400,38350,250
|
||||
20250508,114200,6673622750,38400,38400,38450,38350,3889
|
||||
20250508,114100,6524291600,38350,38350,38375,38350,466
|
||||
20250508,114000,6506419250,38350,38350,38400,38350,1531
|
||||
20250508,113900,6447693250,38350,38350,38400,38300,2687
|
||||
20250508,113800,6344654400,38350,38200,38350,38200,2578
|
||||
20250508,113700,6245941450,38200,38200,38200,38150,100
|
||||
20250508,113600,6242123150,38200,38150,38200,38150,804
|
||||
20250508,113500,6211441600,38200,38150,38250,38150,472
|
||||
20250508,113400,6193425700,38250,38250,38250,38150,1945
|
||||
20250508,113300,6119132250,38250,38250,38300,38250,1202
|
||||
20250508,113200,6073133400,38250,38250,38300,38250,430
|
||||
20250508,113100,6056682450,38300,38300,38350,38250,1145
|
||||
20250508,113000,6012830475,38300,38250,38300,38250,3121
|
||||
20250508,112900,5893349875,38250,38200,38250,38200,98
|
||||
20250508,112800,5889604175,38200,38250,38250,38200,263
|
||||
20250508,112700,5879552400,38225,38200,38250,38200,92
|
||||
20250508,112600,5876034325,38200,38250,38250,38200,174
|
||||
20250508,112500,5869380825,38250,38200,38250,38200,2246
|
||||
20250508,112400,5783484625,38200,38150,38250,38150,2600
|
||||
20250508,112300,5684174875,38150,38200,38200,38150,1040
|
||||
20250508,112200,5644448775,38200,38200,38250,38200,599
|
||||
20250508,112100,5621565175,38200,38150,38250,38150,2800
|
||||
20250508,112000,5514619975,38150,38150,38150,38100,1163
|
||||
20250508,111900,5470278725,38150,38100,38150,38050,7547
|
||||
20250508,111800,5182654525,38050,38050,38100,38050,458
|
||||
20250508,111700,5165226975,38050,38050,38100,38000,3321
|
||||
20250508,111600,5038882625,38050,37950,38100,37950,5623
|
||||
20250508,111500,4825122475,37950,37950,38000,37950,221
|
||||
20250508,111400,4816727775,37950,37900,38000,37900,1494
|
||||
20250508,111300,4760032225,37950,37900,37950,37850,1971
|
||||
20250508,111200,4685317375,37900,37900,37900,37900,190
|
||||
20250508,111100,4678116375,37950,37850,37950,37850,1811
|
||||
20250508,111000,4609480025,37850,37850,37900,37850,51
|
||||
20250508,110900,4607548325,37850,37800,37850,37800,59
|
||||
20250508,110800,4605315425,37850,37800,37900,37800,1297
|
||||
20250508,110700,4556222775,37800,37800,37850,37800,221
|
||||
20250508,110600,4547866575,37850,37850,37850,37800,1011
|
||||
20250508,110500,4509601625,37850,37850,37900,37850,292
|
||||
20250508,110400,4498548275,37850,37850,37900,37850,165
|
||||
20250508,110300,4492302225,37850,37850,37900,37800,130
|
||||
20250508,110200,4487379375,37850,37850,37900,37850,39
|
||||
20250508,110100,4485903025,37900,37800,37900,37800,124
|
||||
20250508,110000,4481211525,37850,37750,37900,37750,542
|
||||
20250508,105900,4460689375,37750,37850,37900,37750,2206
|
||||
20250508,105800,4377214275,37850,37800,37850,37750,836
|
||||
20250508,105700,4345627375,37800,37900,37900,37800,330
|
||||
20250508,105600,4333145575,37900,37850,37900,37850,174
|
||||
20250508,105500,4326558775,37850,37850,37900,37800,672
|
||||
20250508,105400,4301124125,37850,37900,37900,37850,468
|
||||
20250508,105300,4283408675,37850,37850,37900,37850,579
|
||||
20250508,105200,4261469375,37850,37850,37950,37850,1344
|
||||
20250508,105100,4210532375,37850,37850,37850,37800,468
|
||||
20250508,105000,4192819925,37850,37800,37850,37700,746
|
||||
20250508,104900,4164610725,37700,37700,37800,37650,4015
|
||||
20250508,104800,4013076225,37650,37700,37750,37650,1007
|
||||
20250508,104700,3975098125,37700,37650,37700,37600,1601
|
||||
20250508,104600,3914822775,37650,37650,37750,37650,607
|
||||
20250508,104500,3891959075,37650,37650,37750,37650,101
|
||||
20250508,104400,3888154125,37650,37650,37700,37650,2341
|
||||
20250508,104300,3799910775,37650,37650,37650,37600,1159
|
||||
20250508,104200,3756280725,37650,37600,37650,37600,315
|
||||
20250508,104100,3744432225,37600,37700,37700,37600,101
|
||||
20250508,104000,3740629125,37700,37550,37700,37550,298
|
||||
20250508,103900,3729418175,37600,37600,37650,37550,588
|
||||
20250508,103800,3707311725,37600,37600,37650,37600,267
|
||||
20250508,103700,3697271175,37600,37550,37600,37500,1497
|
||||
20250508,103600,3641014675,37550,37600,37600,37525,946
|
||||
20250508,103500,3605491450,37600,37550,37600,37550,277
|
||||
20250508,103400,3595087150,37550,37575,37600,37550,79
|
||||
20250508,103300,3592117550,37550,37600,37600,37550,271
|
||||
20250508,103200,3581937550,37600,37550,37600,37550,301
|
||||
20250508,103100,3570620950,37550,37575,37575,37550,119
|
||||
20250508,103000,3566151375,37575,37550,37650,37550,315
|
||||
20250508,102900,3554308850,37550,37550,37550,37500,518
|
||||
20250508,102800,3534863850,37550,37550,37550,37550,235
|
||||
20250508,102700,3526039600,37550,37600,37600,37550,58
|
||||
20250508,102600,3523859400,37650,37700,37700,37650,368
|
||||
20250508,102500,3509992100,37700,37600,37800,37600,4984
|
||||
20250508,102400,3322200650,37550,37550,37550,37500,308
|
||||
20250508,102300,3310638500,37550,37500,37600,37500,3667
|
||||
20250508,102200,3173063150,37500,37500,37525,37500,305
|
||||
20250508,102100,3161625175,37500,37500,37525,37500,417
|
||||
20250508,102000,3145985875,37500,37525,37525,37500,340
|
||||
20250508,101900,3133234650,37500,37525,37525,37500,382
|
||||
20250508,101800,3118908375,37525,37525,37525,37500,547
|
||||
20250508,101700,3098387075,37525,37550,37575,37525,1689
|
||||
20250508,101600,3034965450,37550,37550,37575,37550,364
|
||||
20250508,101500,3021296950,37550,37550,37600,37550,368
|
||||
20250508,101400,3007473900,37550,37600,37600,37550,188
|
||||
20250508,101300,3000412900,37550,37600,37600,37550,342
|
||||
20250508,101200,2987554600,37600,37600,37600,37550,1679
|
||||
20250508,101100,2924428650,37600,37650,37650,37600,946
|
||||
20250508,101000,2888839550,37650,37650,37700,37600,121
|
||||
20250508,100900,2884284100,37650,37600,37650,37600,465
|
||||
20250508,100800,2866786250,37650,37650,37650,37650,906
|
||||
20250508,100700,2832675350,37650,37650,37650,37600,381
|
||||
20250508,100600,2818338050,37650,37650,37700,37600,898
|
||||
20250508,100500,2784566550,37650,37650,37750,37600,1081
|
||||
20250508,100400,2743872750,37650,37700,37700,37600,664
|
||||
20250508,100300,2718858200,37650,37750,37800,37650,2142
|
||||
20250508,100200,2638133600,37800,37750,37850,37750,2687
|
||||
20250508,100100,2536565000,37750,37750,37800,37700,1089
|
||||
20250508,100000,2495448300,37750,37700,37750,37700,219
|
||||
20250508,095900,2487188750,37700,37800,37800,37700,671
|
||||
20250508,095800,2461882850,37700,37750,37750,37700,398
|
||||
20250508,095700,2446866600,37750,37800,37800,37750,189
|
||||
20250508,095600,2439731350,37700,37800,37800,37700,198
|
||||
20250508,095500,2432254600,37750,37750,37750,37700,1106
|
||||
20250508,095400,2390509200,37750,37800,37800,37750,929
|
||||
20250508,095300,2355397550,37800,37800,37850,37800,260
|
||||
20250508,095200,2345564500,37800,37800,37850,37800,127
|
||||
20250508,095100,2340763700,37800,37850,37850,37800,225
|
||||
20250508,095000,2332255100,37900,37900,37900,37800,804
|
||||
20250508,094900,2301825475,37850,37850,37900,37850,88
|
||||
20250508,094800,2298493075,37900,37850,37900,37850,3137
|
||||
20250508,094700,2179756475,37900,37850,37900,37850,918
|
||||
20250508,094600,2144971525,37900,37850,37900,37850,62
|
||||
20250508,094500,2142624100,37900,37850,37900,37850,429
|
||||
20250508,094400,2126382300,37850,37800,37850,37800,210
|
||||
20250508,094300,2118438650,37900,37800,37900,37750,1307
|
||||
20250508,094200,2068981750,37850,37850,37850,37750,153
|
||||
20250508,094100,2063199750,37800,37800,37825,37750,537
|
||||
20250508,094000,2042905175,37800,37750,37800,37700,456
|
||||
20250508,093900,2025689375,37750,37850,37850,37750,2184
|
||||
20250508,093800,1943139775,37800,37750,37850,37750,879
|
||||
20250508,093700,1909913825,37800,37850,37850,37750,787
|
||||
20250508,093600,1880153450,37800,37900,37950,37800,174
|
||||
20250508,093500,1873564750,37900,37850,37900,37800,982
|
||||
20250508,093400,1836407800,37850,37850,37850,37800,198
|
||||
20250508,093300,1828922700,37850,37950,37950,37800,644
|
||||
20250508,093200,1804523350,37900,37800,37950,37800,7298
|
||||
20250508,093100,1528262350,37800,37700,37850,37600,2030
|
||||
20250508,093000,1451591800,37600,37700,37700,37600,531
|
||||
20250508,092900,1431597750,37650,37700,37750,37650,243
|
||||
20250508,092800,1422443800,37700,37750,37750,37700,417
|
||||
20250508,092700,1406720200,37750,37750,37750,37700,1200
|
||||
20250508,092600,1361422550,37750,37700,37750,37650,1261
|
||||
20250508,092500,1313849750,37700,37650,37700,37650,326
|
||||
20250508,092400,1301567850,37650,37600,37650,37600,419
|
||||
20250508,092300,1285802050,37600,37650,37650,37600,296
|
||||
20250508,092200,1274666700,37650,37700,37700,37600,659
|
||||
20250508,092100,1249833650,37700,37650,37700,37650,497
|
||||
20250508,092000,1231121550,37700,37550,37800,37550,2020
|
||||
20250508,091900,1155107900,37600,37550,37600,37450,690
|
||||
20250508,091800,1129231900,37600,37450,37600,37450,2951
|
||||
20250508,091700,1018571875,37475,37550,37550,37450,1778
|
||||
20250508,091600,951879775,37600,37600,37600,37550,1174
|
||||
20250508,091500,907769625,37600,37600,37650,37600,51
|
||||
20250508,091400,905850375,37600,37500,37650,37500,2858
|
||||
20250508,091300,798545425,37550,37550,37600,37550,1123
|
||||
20250508,091200,756375175,37550,37650,37750,37550,1240
|
||||
20250508,091100,709719075,37650,37750,37750,37650,1182
|
||||
20250508,091000,665143575,37800,37875,37900,37750,2451
|
||||
20250508,090900,572468150,37900,37775,37900,37775,602
|
||||
20250508,090800,549708425,37800,37800,37800,37750,504
|
||||
20250508,090700,530666350,37750,37600,37800,37600,814
|
||||
20250508,090600,500009000,37650,37700,37700,37550,1130
|
||||
20250508,090500,457506500,37750,37800,37800,37650,577
|
||||
20250508,090400,435738450,37800,37750,37850,37700,486
|
||||
20250508,090300,417370050,37700,37550,37750,37550,2581
|
||||
20250508,090200,320309850,37550,37700,37700,37550,2105
|
||||
20250508,090100,241183000,37900,37850,37900,37650,1932
|
||||
20250508,090000,168359350,37750,37800,38200,37750,4440
|
||||
|
Reference in New Issue
Block a user