Update 2025-05-08 2733 candle_min
This commit is contained in:
643
082270/min/candle-20250508.csv
Normal file
643
082270/min/candle-20250508.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,194000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,193000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,192000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,191100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,191000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,190000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,185000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,184100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,184000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,183000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,182000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,181100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,181000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,180000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,175000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,174100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,174000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,173000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,172000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,171100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,171000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,170000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,165000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,164100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,164000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,163000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,162000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,161100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,161000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,160000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,155000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,154100,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,154000,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153900,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153800,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153700,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153600,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153500,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153400,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153300,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153200,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153100,8308103625,36150,36150,36150,36150,0
|
||||
20250508,153000,8308103625,36150,36150,36150,36150,2575
|
||||
20250508,152900,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152800,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152700,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152600,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152500,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152400,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152300,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152200,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152100,8215017375,36100,36100,36100,36100,0
|
||||
20250508,152000,8215017375,36100,36100,36100,36100,0
|
||||
20250508,151900,8215017375,36100,36100,36150,36050,149
|
||||
20250508,151800,8209635975,36050,36050,36100,36000,227
|
||||
20250508,151700,8201450875,36050,36100,36150,36050,352
|
||||
20250508,151600,8188744425,36150,36050,36150,36050,166
|
||||
20250508,151500,8182748075,36100,36050,36150,36050,780
|
||||
20250508,151400,8154587975,36100,36000,36100,36000,160
|
||||
20250508,151300,8148819075,36000,36000,36100,36000,462
|
||||
20250508,151200,8132169725,36050,36050,36050,36000,119
|
||||
20250508,151100,8127882025,36000,36050,36100,35850,1524
|
||||
20250508,151000,8073063175,36050,36150,36200,36050,1497
|
||||
20250508,150900,8018962175,36150,36250,36250,36150,643
|
||||
20250508,150800,7995692975,36250,36050,36400,36050,2915
|
||||
20250508,150700,7890261175,36050,35900,36100,35850,2582
|
||||
20250508,150600,7797214875,35900,35750,35900,35650,596
|
||||
20250508,150500,7775884225,35750,35750,35750,35650,378
|
||||
20250508,150400,7762383775,35750,35750,35750,35750,291
|
||||
20250508,150300,7751980525,35750,35700,35800,35700,253
|
||||
20250508,150200,7742936450,35700,35750,35750,35700,479
|
||||
20250508,150100,7725835050,35750,35850,35850,35700,143
|
||||
20250508,150000,7720719100,35850,35800,35850,35750,959
|
||||
20250508,145900,7686366200,35750,35800,35800,35750,309
|
||||
20250508,145800,7675314300,35800,35600,35800,35500,1627
|
||||
20250508,145700,7617275500,35550,35700,35700,35000,4255
|
||||
20250508,145600,7466505900,35700,35800,35800,35600,1389
|
||||
20250508,145500,7416924000,35800,35800,35850,35750,473
|
||||
20250508,145400,7399993000,35850,35950,35950,35850,966
|
||||
20250508,145300,7365340300,35950,36000,36000,35900,1026
|
||||
20250508,145200,7328486550,36000,36050,36050,36000,3141
|
||||
20250508,145100,7215404600,36050,36050,36050,35950,1130
|
||||
20250508,145000,7174750950,36050,36050,36050,36000,1146
|
||||
20250508,144900,7133490900,36100,36050,36100,36050,366
|
||||
20250508,144800,7120294600,36100,36150,36150,36050,845
|
||||
20250508,144700,7089774250,36200,36200,36200,36100,1972
|
||||
20250508,144600,7018555475,36150,36150,36150,36150,446
|
||||
20250508,144500,7002432575,36150,36200,36200,36150,268
|
||||
20250508,144400,6992736300,36150,36150,36150,36150,181
|
||||
20250508,144300,6986193150,36150,36200,36200,36100,750
|
||||
20250508,144200,6959077800,36200,36250,36250,36150,29
|
||||
20250508,144100,6958027750,36200,36200,36200,36200,173
|
||||
20250508,144000,6951765150,36200,36150,36250,36000,3823
|
||||
20250508,143900,6813925300,36200,36300,36300,36000,7382
|
||||
20250508,143800,6547666600,36350,36350,36350,36300,510
|
||||
20250508,143700,6529146000,36350,36350,36350,36300,298
|
||||
20250508,143600,6518321650,36350,36350,36350,36350,226
|
||||
20250508,143500,6510106550,36350,36350,36350,36350,13
|
||||
20250508,143400,6509634000,36350,36450,36600,36350,422
|
||||
20250508,143300,6494254800,36400,36400,36450,36400,58
|
||||
20250508,143200,6492142700,36600,36300,36600,36300,563
|
||||
20250508,143100,6471577700,36400,36400,36400,36400,114
|
||||
20250508,143000,6467428100,36400,36350,36400,36300,360
|
||||
20250508,142900,6454340600,36300,36400,36400,36300,843
|
||||
20250508,142800,6423718150,36400,36350,36400,36350,2486
|
||||
20250508,142700,6333339700,36350,36400,36400,36200,656
|
||||
20250508,142600,6309548000,36400,36450,36450,36400,79
|
||||
20250508,142500,6306671900,36400,36500,36500,36250,1621
|
||||
20250508,142400,6247783700,36500,36500,36550,36400,325
|
||||
20250508,142300,6235949600,36500,36450,36550,36400,252
|
||||
20250508,142200,6226761950,36450,36500,36500,36400,517
|
||||
20250508,142100,6207923750,36500,36550,36550,36500,12
|
||||
20250508,142000,6207485400,36500,36550,36550,36500,119
|
||||
20250508,141900,6203139600,36450,36450,36550,36450,556
|
||||
20250508,141800,6182844200,36450,36500,36500,36450,241
|
||||
20250508,141700,6174050700,36500,36500,36500,36450,1032
|
||||
20250508,141600,6136389000,36550,36550,36550,36550,130
|
||||
20250508,141500,6131637500,36650,36500,36650,36400,960
|
||||
20250508,141400,6096629300,36600,36600,36600,36500,885
|
||||
20250508,141300,6064306800,36600,36600,36600,36600,300
|
||||
20250508,141200,6053326800,36600,36600,36600,36550,490
|
||||
20250508,141100,6035413850,36650,36600,36650,36600,96
|
||||
20250508,141000,6031895650,36600,36600,36750,36600,66
|
||||
20250508,140900,6029479000,36600,36700,36700,36600,519
|
||||
20250508,140800,6010453550,36700,36750,36750,36700,187
|
||||
20250508,140700,6003587800,36750,36750,36800,36750,123
|
||||
20250508,140600,5999064950,36750,36750,36800,36750,230
|
||||
20250508,140500,5990602450,36800,36800,36800,36750,61
|
||||
20250508,140400,5988357900,36800,36800,36850,36800,114
|
||||
20250508,140300,5984161350,36800,36750,36800,36750,79
|
||||
20250508,140200,5981254600,36700,36750,36800,36700,410
|
||||
20250508,140100,5966181500,36700,36700,36700,36700,6
|
||||
20250508,140000,5965961300,36800,36600,36800,36600,109
|
||||
20250508,135900,5961963500,36700,36700,36700,36600,461
|
||||
20250508,135800,5945065000,36700,36650,36700,36650,503
|
||||
20250508,135700,5926619450,36700,36700,36700,36700,205
|
||||
20250508,135600,5919095950,36800,36800,36800,36800,200
|
||||
20250508,135500,5911735950,36800,36700,36800,36700,121
|
||||
20250508,135400,5907290500,36750,36700,36750,36700,104
|
||||
20250508,135300,5903473500,36700,36700,36700,36700,130
|
||||
20250508,135200,5898702500,36750,36700,36750,36700,33
|
||||
20250508,135100,5897491200,36700,36600,36700,36600,607
|
||||
20250508,135000,5875246000,36600,36600,36700,36600,180
|
||||
20250508,134900,5868648300,36600,36750,36750,36600,492
|
||||
20250508,134800,5850637200,36750,36800,36800,36700,836
|
||||
20250508,134700,5819944900,36800,36800,36800,36750,203
|
||||
20250508,134600,5812480550,36800,36800,36800,36800,53
|
||||
20250508,134500,5810530150,36800,36800,36900,36800,142
|
||||
20250508,134400,5805303600,36900,36850,36950,36850,614
|
||||
20250508,134300,5782644400,36800,36800,36800,36800,123
|
||||
20250508,134200,5778118000,36850,36750,36850,36750,197
|
||||
20250508,134100,5770865850,36750,36800,36800,36750,618
|
||||
20250508,134000,5748124050,36750,36750,36800,36750,541
|
||||
20250508,133900,5728233000,36750,36750,36750,36700,817
|
||||
20250508,133800,5698232700,36750,36700,36750,36700,642
|
||||
20250508,133700,5674666300,36700,36600,36700,36600,795
|
||||
20250508,133600,5645533850,36550,36550,36550,36550,149
|
||||
20250508,133500,5640087900,36550,36600,36600,36500,352
|
||||
20250508,133400,5627225500,36600,36500,36600,36300,1557
|
||||
20250508,133300,5570414275,36500,36450,36500,36450,144
|
||||
20250508,133200,5565163125,36450,36300,36450,36250,1188
|
||||
20250508,133100,5521918175,36300,36300,36300,36300,68
|
||||
20250508,133000,5519449775,36300,36300,36400,36300,79
|
||||
20250508,132900,5516580925,36200,36250,36250,36200,197
|
||||
20250508,132800,5509439825,36200,36250,36250,36200,721
|
||||
20250508,132700,5483317825,36300,36400,36400,36250,770
|
||||
20250508,132600,5455350525,36400,36350,36400,36350,93
|
||||
20250508,132500,5451969625,36400,36400,36400,36350,37
|
||||
20250508,132400,5450624025,36400,36400,36400,36400,124
|
||||
20250508,132300,5446110425,36350,36350,36350,36350,407
|
||||
20250508,132200,5431315975,36350,36350,36350,36350,387
|
||||
20250508,132100,5417248525,36350,36500,36500,36350,1359
|
||||
20250508,132000,5367787775,36500,36600,36600,36400,65
|
||||
20250508,131900,5365420575,36600,36450,36600,36400,1178
|
||||
20250508,131800,5322378775,36450,36500,36500,36450,163
|
||||
20250508,131700,5316437125,36450,36450,36450,36450,1
|
||||
20250508,131600,5316400675,36500,36500,36500,36500,0
|
||||
20250508,131500,5316400675,36500,36450,36500,36450,54
|
||||
20250508,131400,5314431725,36450,36450,36450,36450,122
|
||||
20250508,131300,5309984825,36450,36450,36450,36450,106
|
||||
20250508,131200,5306121125,36450,36450,36450,36450,131
|
||||
20250508,131100,5301346175,36450,36450,36450,36450,282
|
||||
20250508,131000,5291067275,36400,36400,36450,36400,129
|
||||
20250508,130900,5286371125,36400,36500,36500,36400,50
|
||||
20250508,130800,5284548675,36500,36500,36500,36500,142
|
||||
20250508,130700,5279365675,36550,36550,36550,36550,18
|
||||
20250508,130600,5278707775,36550,36450,36550,36450,176
|
||||
20250508,130500,5272286475,36500,36475,36500,36400,17
|
||||
20250508,130400,5271666350,36500,36350,36500,36350,1383
|
||||
20250508,130300,5221351400,36350,36350,36350,36350,6
|
||||
20250508,130200,5221133300,36300,36350,36350,36300,17
|
||||
20250508,130100,5220515900,36300,36300,36300,36300,167
|
||||
20250508,130000,5214453800,36300,36300,36350,36250,365
|
||||
20250508,125900,5201204950,36300,36350,36350,36300,5
|
||||
20250508,125800,5201023250,36350,36350,36350,36350,9
|
||||
20250508,125700,5200696100,36350,36300,36350,36300,114
|
||||
20250508,125600,5196557850,36350,36350,36350,36350,130
|
||||
20250508,125500,5191832350,36400,36400,36400,36400,1
|
||||
20250508,125400,5191795950,36350,36350,36350,36350,111
|
||||
20250508,125300,5187761100,36350,36350,36350,36350,488
|
||||
20250508,125200,5170022300,36350,36350,36350,36350,151
|
||||
20250508,125100,5164533450,36300,36350,36400,36200,757
|
||||
20250508,125000,5137067600,36350,36500,36500,36350,476
|
||||
20250508,124900,5119725500,36500,36500,36500,36500,0
|
||||
20250508,124800,5119725500,36500,36500,36500,36500,917
|
||||
20250508,124700,5086255000,36550,36550,36550,36550,391
|
||||
20250508,124600,5071963950,36600,36600,36600,36600,33
|
||||
20250508,124500,5070756150,36550,36600,36600,36550,64
|
||||
20250508,124400,5068413800,36600,36600,36600,36550,390
|
||||
20250508,124300,5054153800,36600,36500,36600,36500,667
|
||||
20250508,124200,5029780350,36500,36500,36500,36500,19
|
||||
20250508,124100,5029086850,36500,36450,36500,36400,576
|
||||
20250508,124000,5008097750,36450,36400,36450,36400,11
|
||||
20250508,123900,5007696950,36400,36350,36450,36350,35
|
||||
20250508,123800,5006423650,36350,36450,36500,36350,795
|
||||
20250508,123700,4977465500,36500,36525,36550,36500,1127
|
||||
20250508,123600,4936327100,36550,36450,36550,36450,693
|
||||
20250508,123500,4911059400,36450,36300,36450,36300,650
|
||||
20250508,123400,4887435150,36300,36350,36350,36300,310
|
||||
20250508,123300,4876172300,36350,36300,36350,36300,631
|
||||
20250508,123200,4853265550,36250,36300,36300,36200,102
|
||||
20250508,123100,4849566050,36200,36250,36300,36200,101
|
||||
20250508,123000,4845907250,36150,36175,36300,36150,1594
|
||||
20250508,122900,4788183425,36200,36150,36200,36150,493
|
||||
20250508,122800,4770339575,36200,36150,36200,36150,575
|
||||
20250508,122700,4749553025,36150,36150,36200,36150,115
|
||||
20250508,122600,4745394125,36200,36200,36200,36200,98
|
||||
20250508,122500,4741846525,36175,36200,36200,36175,46
|
||||
20250508,122400,4740182275,36200,36200,36200,36200,81
|
||||
20250508,122300,4737250075,36200,36150,36200,36150,253
|
||||
20250508,122200,4728099125,36200,36200,36200,36200,77
|
||||
20250508,122100,4725311725,36150,36200,36250,36150,437
|
||||
20250508,122000,4709502275,36200,36150,36200,36150,615
|
||||
20250508,121900,4687264625,36150,36200,36200,36100,1623
|
||||
20250508,121800,4628580125,36200,36200,36200,36200,20
|
||||
20250508,121700,4627856125,36200,36250,36250,36200,1543
|
||||
20250508,121600,4571983625,36250,36250,36250,36250,84
|
||||
20250508,121500,4568938625,36250,36250,36250,36250,8
|
||||
20250508,121400,4568648625,36250,36200,36250,36200,19
|
||||
20250508,121300,4567960575,36250,36250,36250,36250,419
|
||||
20250508,121200,4552771825,36250,36250,36250,36250,20
|
||||
20250508,121100,4552046825,36300,36300,36350,36250,183
|
||||
20250508,121000,4545408175,36250,36250,36350,36250,193
|
||||
20250508,120900,4538401925,36300,36300,36300,36300,176
|
||||
20250508,120800,4532013125,36300,36250,36300,36250,298
|
||||
20250508,120700,4521198175,36250,36250,36250,36250,49
|
||||
20250508,120600,4519421925,36250,36300,36300,36250,938
|
||||
20250508,120500,4485419275,36300,36300,36300,36300,252
|
||||
20250508,120400,4476271675,36300,36300,36300,36300,0
|
||||
20250508,120300,4476271675,36300,36300,36300,36300,67
|
||||
20250508,120200,4473839575,36350,36300,36350,36300,1786
|
||||
20250508,120100,4409005875,36300,36300,36300,36300,58
|
||||
20250508,120000,4406900475,36300,36300,36350,36300,804
|
||||
20250508,115900,4377707475,36300,36300,36350,36300,21
|
||||
20250508,115800,4376944975,36300,36300,36300,36300,100
|
||||
20250508,115700,4373314975,36300,36350,36350,36300,907
|
||||
20250508,115600,4340390475,36350,36450,36450,36350,103
|
||||
20250508,115500,4336640125,36450,36350,36450,36350,48
|
||||
20250508,115400,4334891225,36400,36350,36400,36350,367
|
||||
20250508,115300,4321548875,36350,36350,36350,36350,23
|
||||
20250508,115200,4320712825,36350,36300,36350,36300,330
|
||||
20250508,115100,4308731125,36350,36350,36350,36350,116
|
||||
20250508,115000,4304514525,36300,36350,36350,36250,1336
|
||||
20250508,114900,4256013875,36350,36350,36350,36350,435
|
||||
20250508,114800,4240201625,36350,36400,36400,36350,747
|
||||
20250508,114700,4213032075,36400,36400,36400,36400,8
|
||||
20250508,114600,4212740875,36400,36350,36400,36350,59
|
||||
20250508,114500,4210596075,36350,36450,36450,36350,1289
|
||||
20250508,114400,4163710075,36400,36400,36400,36400,0
|
||||
20250508,114300,4163710075,36400,36400,36400,36400,27
|
||||
20250508,114200,4162727275,36400,36400,36400,36400,0
|
||||
20250508,114100,4162727275,36400,36500,36500,36400,729
|
||||
20250508,114000,4136177675,36500,36450,36500,36450,417
|
||||
20250508,113900,4120977575,36400,36500,36500,36400,221
|
||||
20250508,113800,4112917275,36450,36450,36450,36450,53
|
||||
20250508,113700,4110985425,36450,36450,36450,36450,298
|
||||
20250508,113600,4100123325,36500,36500,36500,36500,2
|
||||
20250508,113500,4100050325,36450,36450,36500,36450,292
|
||||
20250508,113400,4089406475,36500,36450,36500,36450,31
|
||||
20250508,113300,4088275025,36500,36500,36500,36500,3
|
||||
20250508,113200,4088165525,36500,36500,36500,36450,178
|
||||
20250508,113100,4081669025,36500,36500,36500,36500,373
|
||||
20250508,113000,4068054525,36500,36550,36550,36500,268
|
||||
20250508,112900,4058264175,36550,36650,36650,36550,94
|
||||
20250508,112800,4054825125,36650,36650,36650,36650,30
|
||||
20250508,112700,4053725625,36650,36650,36650,36650,29
|
||||
20250508,112600,4052662775,36650,36650,36650,36650,28
|
||||
20250508,112500,4051636575,36650,36600,36650,36600,36
|
||||
20250508,112400,4050317225,36600,36600,36600,36600,2
|
||||
20250508,112300,4050244025,36650,36650,36650,36650,0
|
||||
20250508,112200,4050244025,36650,36650,36650,36650,8
|
||||
20250508,112100,4049950825,36600,36600,36600,36600,73
|
||||
20250508,112000,4047279025,36650,36650,36650,36650,290
|
||||
20250508,111900,4036650525,36650,36650,36650,36650,3
|
||||
20250508,111800,4036540575,36600,36650,36650,36600,16
|
||||
20250508,111700,4035954275,36700,36650,36700,36650,269
|
||||
20250508,111600,4026095325,36600,36650,36650,36600,64
|
||||
20250508,111500,4023752175,36650,36600,36650,36550,149
|
||||
20250508,111400,4018304175,36600,36600,36600,36600,61
|
||||
20250508,111300,4016071575,36600,36600,36600,36600,3
|
||||
20250508,111200,4015961775,36600,36550,36600,36550,91
|
||||
20250508,111100,4012632975,36550,36550,36550,36550,171
|
||||
20250508,111000,4006382925,36500,36550,36550,36500,639
|
||||
20250508,110900,3983027525,36550,36500,36550,36450,433
|
||||
20250508,110800,3967222625,36500,36550,36550,36500,1437
|
||||
20250508,110700,3914764125,36500,36500,36550,36450,329
|
||||
20250508,110600,3902753325,36500,36500,36500,36500,238
|
||||
20250508,110500,3894066325,36600,36500,36600,36500,40
|
||||
20250508,110400,3892605325,36600,36500,36600,36500,237
|
||||
20250508,110300,3883953725,36500,36600,36600,36500,246
|
||||
20250508,110200,3874963475,36600,36600,36600,36600,294
|
||||
20250508,110100,3864203075,36600,36700,36700,36550,354
|
||||
20250508,110000,3851253925,36700,36700,36700,36650,15
|
||||
20250508,105900,3850703525,36700,36700,36700,36700,43
|
||||
20250508,105800,3849125425,36650,36600,36650,36600,291
|
||||
20250508,105700,3838467575,36650,36650,36650,36600,57
|
||||
20250508,105600,3836380825,36650,36600,36700,36600,132
|
||||
20250508,105500,3831543475,36600,36500,36600,36500,190
|
||||
20250508,105400,3824600125,36600,36650,36650,36450,1667
|
||||
20250508,105300,3763582775,36650,36650,36650,36650,60
|
||||
20250508,105200,3761383775,36650,36650,36650,36650,4
|
||||
20250508,105100,3761237175,36650,36600,36700,36600,9
|
||||
20250508,105000,3760907325,36750,36700,36750,36600,570
|
||||
20250508,104900,3740015775,36650,36700,36700,36650,68
|
||||
20250508,104800,3737520875,36750,36750,36750,36750,0
|
||||
20250508,104700,3737520875,36750,36750,36750,36750,108
|
||||
20250508,104600,3733551875,36800,36800,36800,36800,0
|
||||
20250508,104500,3733551875,36800,36750,36800,36750,30
|
||||
20250508,104400,3732448875,36750,36750,36750,36750,0
|
||||
20250508,104300,3732448875,36750,36750,36800,36750,399
|
||||
20250508,104200,3717784175,36800,36800,36800,36750,58
|
||||
20250508,104100,3715651925,36800,36850,36850,36800,80
|
||||
20250508,104000,3712707725,36850,36900,36900,36850,354
|
||||
20250508,103900,3699650325,36900,37000,37000,36900,307
|
||||
20250508,103800,3688295075,37000,37100,37100,37000,32
|
||||
20250508,103700,3687109975,37100,37000,37100,37000,142
|
||||
20250508,103600,3681850825,37050,37000,37050,36950,347
|
||||
20250508,103500,3669007225,37000,37100,37100,37000,300
|
||||
20250508,103400,3657905975,37000,37000,37200,37000,147
|
||||
20250508,103300,3652455475,37100,37200,37250,37000,2088
|
||||
20250508,103200,3574872425,37150,37100,37200,37100,1082
|
||||
20250508,103100,3534675175,37100,37050,37200,37000,2622
|
||||
20250508,103000,3437352775,37050,36900,37100,36900,2691
|
||||
20250508,102900,3337633925,36900,36850,36900,36850,675
|
||||
20250508,102800,3312746425,36700,36850,36900,36700,103
|
||||
20250508,102700,3308948075,36850,36850,36850,36800,543
|
||||
20250508,102600,3288951025,36700,36650,36700,36600,432
|
||||
20250508,102500,3273104525,36650,36650,36650,36650,28
|
||||
20250508,102400,3272078325,36600,36600,36650,36600,121
|
||||
20250508,102300,3267644725,36600,36500,36600,36500,451
|
||||
20250508,102200,3251178475,36500,36500,36500,36500,3
|
||||
20250508,102100,3251068975,36450,36450,36450,36400,287
|
||||
20250508,102000,3240616625,36450,36400,36450,36350,180
|
||||
20250508,101900,3234064175,36350,36350,36400,36350,1010
|
||||
20250508,101800,3197350475,36350,36300,36350,36300,118
|
||||
20250508,101700,3193062825,36350,36350,36400,36350,48
|
||||
20250508,101600,3191317875,36350,36400,36400,36350,463
|
||||
20250508,101500,3174485425,36400,36500,36500,36400,860
|
||||
20250508,101400,3143151675,36500,36500,36500,36500,1
|
||||
20250508,101300,3143115175,36500,36500,36500,36500,342
|
||||
20250508,101200,3130632175,36500,36550,36550,36500,294
|
||||
20250508,101100,3119896475,36500,36500,36550,36500,62
|
||||
20250508,101000,3117632475,36500,36500,36550,36500,988
|
||||
20250508,100900,3081569825,36550,36550,36600,36550,212
|
||||
20250508,100800,3073821125,36550,36600,36600,36550,1154
|
||||
20250508,100700,3031590725,36550,36650,36650,36500,3521
|
||||
20250508,100600,2902798675,36650,36650,36650,36600,1743
|
||||
20250508,100500,2838934950,36600,36650,36700,36600,1138
|
||||
20250508,100400,2797266500,36650,36750,36750,36650,3554
|
||||
20250508,100300,2666900400,36850,36800,36850,36750,1619
|
||||
20250508,100200,2607271850,36800,36950,36950,36800,1151
|
||||
20250508,100100,2564852600,36950,37150,37200,36950,2147
|
||||
20250508,100000,2485296400,37150,37100,37150,37100,291
|
||||
20250508,095900,2474488100,37100,37150,37150,37100,777
|
||||
20250508,095800,2445629850,37150,37200,37250,37150,2564
|
||||
20250508,095700,2350263300,37200,37150,37200,37150,334
|
||||
20250508,095600,2337842450,37175,37100,37250,37100,1858
|
||||
20250508,095500,2268745275,37100,37100,37100,37050,844
|
||||
20250508,095400,2237445875,37100,37100,37100,37100,54
|
||||
20250508,095300,2235442475,37150,37175,37175,37100,269
|
||||
20250508,095200,2225454500,37150,37200,37200,37100,1005
|
||||
20250508,095100,2188109850,37200,37100,37250,37050,1091
|
||||
20250508,095000,2147588900,37100,37050,37100,37050,1050
|
||||
20250508,094900,2108634650,37050,36950,37050,36950,1890
|
||||
20250508,094800,2038716400,36900,36850,36900,36850,106
|
||||
20250508,094700,2034809650,36850,36900,36900,36850,733
|
||||
20250508,094600,2007783700,36950,36950,36950,36950,38
|
||||
20250508,094500,2006379600,36950,36950,37000,36900,86
|
||||
20250508,094400,2003204350,36900,37050,37050,36900,1129
|
||||
20250508,094300,1961445750,37050,37050,37050,36950,438
|
||||
20250508,094200,1945244000,37050,37050,37050,37000,268
|
||||
20250508,094100,1935320150,37050,37050,37100,37050,42
|
||||
20250508,094000,1933763950,37100,36850,37100,36850,1537
|
||||
20250508,093900,1876999700,36900,36850,36900,36750,771
|
||||
20250508,093800,1848631750,36850,36800,36900,36800,386
|
||||
20250508,093700,1834417050,36900,36900,36900,36850,1061
|
||||
20250508,093600,1795286800,36900,36850,36900,36850,128
|
||||
20250508,093500,1790567350,36950,36950,37000,36850,1681
|
||||
20250508,093400,1728532500,37000,37200,37250,37000,631
|
||||
20250508,093300,1705140650,37150,37250,37250,37050,958
|
||||
20250508,093200,1669536200,37250,37350,37350,37250,1080
|
||||
20250508,093100,1629234900,37350,37250,37400,37250,647
|
||||
20250508,093000,1605068800,37400,36950,37450,36950,7729
|
||||
20250508,092900,1317264150,36950,37050,37050,36950,1441
|
||||
20250508,092800,1263977875,37050,37050,37050,36950,1429
|
||||
20250508,092700,1211105475,37000,37150,37150,37000,547
|
||||
20250508,092600,1190848275,37150,37150,37200,37100,1036
|
||||
20250508,092500,1152366175,37150,37150,37200,37100,965
|
||||
20250508,092400,1116514925,37150,36975,37200,36975,3599
|
||||
20250508,092300,983158175,37000,36950,37000,36950,483
|
||||
20250508,092200,965290225,36950,36800,37000,36800,1047
|
||||
20250508,092100,926638125,36800,36850,36850,36800,261
|
||||
20250508,092000,917020425,36800,36850,36850,36750,246
|
||||
20250508,091900,907965125,36850,36800,36850,36700,862
|
||||
20250508,091800,876256975,36800,36750,36800,36700,1025
|
||||
20250508,091700,838593425,36700,36600,36700,36600,332
|
||||
20250508,091600,826414825,36600,36500,36600,36500,982
|
||||
20250508,091500,790524075,36500,36650,36650,36500,644
|
||||
20250508,091400,766968175,36650,36650,36650,36550,223
|
||||
20250508,091300,758802975,36700,36800,36800,36700,720
|
||||
20250508,091200,732362525,36800,37000,37000,36800,2302
|
||||
20250508,091100,647452475,37000,36900,37050,36900,1922
|
||||
20250508,091000,576386575,36850,36800,36900,36750,1342
|
||||
20250508,090900,526950750,36800,36700,36850,36700,2179
|
||||
20250508,090800,446822850,36650,36650,36650,36550,1209
|
||||
20250508,090700,402524950,36650,36350,36650,36350,651
|
||||
20250508,090600,378717150,36350,36600,36600,36350,1289
|
||||
20250508,090500,331796250,36500,36700,36700,36500,889
|
||||
20250508,090400,299262350,36700,36750,36850,36600,596
|
||||
20250508,090300,277394250,36800,36350,36800,36350,1701
|
||||
20250508,090200,215136550,36450,36250,36650,36200,1300
|
||||
20250508,090100,167771550,36500,36600,36650,36300,987
|
||||
20250508,090000,131775700,36600,36050,36750,36050,3649
|
||||
|
Reference in New Issue
Block a user