Update 2025-05-08 2733 candle_min
This commit is contained in:
643
082740/min/candle-20250508.csv
Normal file
643
082740/min/candle-20250508.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,194000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,193000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,192000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,191100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,191000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,190000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,185000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,184100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,184000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,183000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,182000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,181100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,181000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,180000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,175000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,174100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,174000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,173000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,172000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,171100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,171000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,170000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,165000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,164100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,164000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,163000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,162000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,161100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,161000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,160000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,155000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,154100,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,154000,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153900,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153800,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153700,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153600,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153500,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153400,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153300,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153200,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153100,22584174900,28350,28350,28350,28350,0
|
||||
20250508,153000,22584174900,28350,28350,28350,28350,26129
|
||||
20250508,152900,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152800,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152700,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152600,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152500,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152400,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152300,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152200,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152100,21843417750,28350,28350,28350,28350,0
|
||||
20250508,152000,21843417750,28350,28350,28350,28350,0
|
||||
20250508,151900,21843417750,28350,28350,28350,28300,1763
|
||||
20250508,151800,21793465050,28300,28300,28350,28300,4070
|
||||
20250508,151700,21678202200,28300,28300,28350,28300,1157
|
||||
20250508,151600,21645405150,28300,28350,28350,28300,2393
|
||||
20250508,151500,21577567150,28350,28300,28350,28300,1353
|
||||
20250508,151400,21539254850,28300,28350,28350,28300,1810
|
||||
20250508,151300,21487976600,28350,28250,28350,28250,1411
|
||||
20250508,151200,21448021200,28350,28300,28350,28250,1761
|
||||
20250508,151100,21398184500,28300,28300,28350,28250,2129
|
||||
20250508,151000,21337954300,28300,28275,28400,28250,5776
|
||||
20250508,150900,21174278275,28250,28250,28300,28250,684
|
||||
20250508,150800,21154941125,28250,28300,28350,28250,1101
|
||||
20250508,150700,21123784675,28300,28250,28350,28200,3219
|
||||
20250508,150600,21032700625,28250,28300,28300,28200,2843
|
||||
20250508,150500,20952365075,28300,28300,28300,28250,1105
|
||||
20250508,150400,20921120925,28300,28300,28300,28250,2181
|
||||
20250508,150300,20859471225,28300,28200,28300,28200,3699
|
||||
20250508,150200,20754996175,28200,28200,28250,28200,363
|
||||
20250508,150100,20744747225,28200,28200,28300,28200,2392
|
||||
20250508,150000,20677187775,28200,28175,28250,28150,3452
|
||||
20250508,145900,20579870175,28200,28150,28200,28150,2465
|
||||
20250508,145800,20510383975,28200,28250,28250,28200,3089
|
||||
20250508,145700,20423273075,28200,28200,28250,28200,2764
|
||||
20250508,145600,20345307875,28200,28250,28250,28200,1596
|
||||
20250508,145500,20300298950,28200,28250,28250,28200,1289
|
||||
20250508,145400,20263922500,28250,28250,28300,28250,3635
|
||||
20250508,145300,20161231550,28250,28250,28300,28250,556
|
||||
20250508,145200,20145523400,28300,28300,28300,28250,548
|
||||
20250508,145100,20130035900,28250,28250,28300,28250,776
|
||||
20250508,145000,20108102400,28300,28250,28300,28250,1484
|
||||
20250508,144900,20066124100,28300,28250,28300,28250,2360
|
||||
20250508,144800,19999358800,28250,28250,28300,28250,1605
|
||||
20250508,144700,19953991675,28300,28250,28300,28250,352
|
||||
20250508,144600,19944037175,28250,28300,28300,28250,1122
|
||||
20250508,144500,19912327425,28350,28300,28350,28300,2147
|
||||
20250508,144400,19851564525,28350,28350,28350,28300,1807
|
||||
20250508,144300,19800336925,28300,28300,28350,28250,7167
|
||||
20250508,144200,19597476250,28350,28300,28350,28300,300
|
||||
20250508,144100,19588980550,28350,28350,28350,28350,3339
|
||||
20250508,144000,19494319900,28400,28400,28400,28350,362
|
||||
20250508,143900,19484049050,28400,28350,28450,28350,3578
|
||||
20250508,143800,19382449100,28350,28350,28400,28350,181
|
||||
20250508,143700,19377317700,28350,28350,28400,28350,185
|
||||
20250508,143600,19372071250,28400,28350,28400,28350,85
|
||||
20250508,143500,19369661000,28400,28350,28400,28350,541
|
||||
20250508,143400,19354303600,28350,28350,28350,28300,137
|
||||
20250508,143300,19350420600,28350,28300,28400,28300,1126
|
||||
20250508,143200,19318499750,28300,28300,28350,28300,360
|
||||
20250508,143100,19308300800,28300,28350,28350,28300,620
|
||||
20250508,143000,19290725000,28350,28350,28350,28300,338
|
||||
20250508,142900,19281151500,28350,28350,28400,28300,446
|
||||
20250508,142800,19268506500,28400,28350,28400,28300,554
|
||||
20250508,142700,19252797700,28350,28350,28400,28300,4455
|
||||
20250508,142600,19126503650,28350,28400,28400,28350,183
|
||||
20250508,142500,19121313725,28400,28350,28400,28350,470
|
||||
20250508,142400,19107982550,28350,28350,28450,28350,3956
|
||||
20250508,142300,18995638300,28400,28375,28400,28350,209
|
||||
20250508,142200,18989710600,28400,28400,28400,28300,7093
|
||||
20250508,142100,18788499900,28350,28400,28400,28350,268
|
||||
20250508,142000,18780900750,28400,28350,28400,28350,571
|
||||
20250508,141900,18764710050,28400,28350,28400,28350,3428
|
||||
20250508,141800,18667525750,28350,28350,28400,28350,2117
|
||||
20250508,141700,18607506100,28350,28350,28400,28350,262
|
||||
20250508,141600,18600077650,28400,28400,28400,28350,312
|
||||
20250508,141500,18591228700,28350,28400,28400,28350,244
|
||||
20250508,141400,18584304250,28400,28350,28450,28350,1364
|
||||
20250508,141300,18545574400,28350,28350,28400,28300,870
|
||||
20250508,141200,18520909150,28350,28300,28400,28300,272
|
||||
20250508,141100,18513198050,28350,28400,28400,28300,5624
|
||||
20250508,141000,18353725900,28450,28400,28450,28350,277
|
||||
20250508,140900,18345859650,28450,28400,28450,28350,1484
|
||||
20250508,140800,18303731500,28400,28400,28450,28350,1555
|
||||
20250508,140700,18259567950,28400,28450,28450,28400,246
|
||||
20250508,140600,18252577050,28450,28400,28450,28400,937
|
||||
20250508,140500,18225922250,28450,28400,28450,28400,176
|
||||
20250508,140400,18220922250,28400,28350,28450,28350,425
|
||||
20250508,140300,18208857350,28400,28400,28450,28400,981
|
||||
20250508,140200,18180994600,28400,28450,28450,28350,415
|
||||
20250508,140100,18169208150,28400,28400,28400,28350,3926
|
||||
20250508,140000,18057712650,28400,28350,28400,28350,565
|
||||
20250508,135900,18041691450,28400,28400,28425,28350,2626
|
||||
20250508,135800,17967119800,28400,28425,28500,28400,2550
|
||||
20250508,135700,17894637250,28425,28400,28450,28400,4864
|
||||
20250508,135600,17756499050,28450,28450,28450,28400,93
|
||||
20250508,135500,17753855200,28450,28400,28450,28400,281
|
||||
20250508,135400,17745868350,28450,28450,28450,28400,449
|
||||
20250508,135300,17733112950,28450,28450,28450,28400,492
|
||||
20250508,135200,17719122800,28450,28450,28500,28400,333
|
||||
20250508,135100,17709649750,28400,28450,28500,28400,817
|
||||
20250508,135000,17686397250,28450,28450,28500,28400,406
|
||||
20250508,134900,17674845600,28450,28450,28550,28450,3183
|
||||
20250508,134800,17584279050,28450,28500,28550,28450,754
|
||||
20250508,134700,17562806600,28500,28500,28500,28450,2729
|
||||
20250508,134600,17485039250,28500,28475,28500,28450,264
|
||||
20250508,134500,17477523675,28500,28500,28500,28450,604
|
||||
20250508,134400,17460336350,28475,28500,28500,28450,229
|
||||
20250508,134300,17453813675,28500,28550,28550,28450,554
|
||||
20250508,134200,17438014825,28500,28475,28500,28450,1715
|
||||
20250508,134100,17389143075,28500,28500,28500,28475,466
|
||||
20250508,134000,17375865775,28475,28450,28500,28450,411
|
||||
20250508,133900,17364154375,28500,28450,28500,28450,366
|
||||
20250508,133800,17353732075,28500,28450,28500,28450,213
|
||||
20250508,133700,17347662575,28450,28500,28550,28450,1889
|
||||
20250508,133600,17293831375,28550,28500,28550,28450,723
|
||||
20250508,133500,17273233125,28450,28500,28600,28450,5105
|
||||
20250508,133400,17127739875,28600,28450,28600,28450,8050
|
||||
20250508,133300,16898188725,28450,28475,28500,28450,78
|
||||
20250508,133200,16895968025,28450,28450,28500,28450,2674
|
||||
20250508,133100,16819892125,28450,28500,28500,28450,119
|
||||
20250508,133000,16816501500,28450,28450,28500,28450,474
|
||||
20250508,132900,16803000950,28450,28500,28500,28450,183
|
||||
20250508,132800,16797792850,28500,28500,28500,28500,464
|
||||
20250508,132700,16784568850,28500,28500,28550,28450,1242
|
||||
20250508,132600,16749167600,28500,28500,28500,28450,4586
|
||||
20250508,132500,16618517050,28450,28450,28500,28450,173
|
||||
20250508,132400,16613594150,28450,28450,28450,28450,132
|
||||
20250508,132300,16609838750,28450,28450,28500,28450,1664
|
||||
20250508,132200,16562429200,28450,28450,28500,28450,829
|
||||
20250508,132100,16538843500,28500,28500,28500,28450,359
|
||||
20250508,132000,16528619700,28500,28450,28500,28400,767
|
||||
20250508,131900,16506797700,28400,28400,28450,28400,485
|
||||
20250508,131800,16493000000,28450,28400,28450,28350,2324
|
||||
20250508,131700,16426949000,28450,28450,28450,28400,1132
|
||||
20250508,131600,16394744950,28450,28500,28500,28400,2946
|
||||
20250508,131500,16310931150,28500,28500,28550,28450,1115
|
||||
20250508,131400,16279165350,28500,28500,28550,28450,1601
|
||||
20250508,131300,16233538400,28500,28500,28500,28450,1442
|
||||
20250508,131200,16192448150,28450,28450,28500,28450,270
|
||||
20250508,131100,16184758700,28500,28500,28500,28450,186
|
||||
20250508,131000,16179464550,28500,28500,28550,28450,4787
|
||||
20250508,130900,16043034500,28550,28550,28600,28450,14682
|
||||
20250508,130800,15623779900,28450,28450,28550,28450,4793
|
||||
20250508,130700,15487175700,28450,28450,28500,28400,2278
|
||||
20250508,130600,15422370650,28450,28450,28450,28400,482
|
||||
20250508,130500,15408666550,28400,28400,28500,28350,2067
|
||||
20250508,130400,15349911000,28400,28350,28400,28350,790
|
||||
20250508,130300,15327489600,28350,28350,28400,28350,403
|
||||
20250508,130200,15316053675,28400,28400,28400,28350,581
|
||||
20250508,130100,15299554125,28400,28400,28400,28400,1144
|
||||
20250508,130000,15267064525,28400,28400,28400,28400,365
|
||||
20250508,125900,15256698525,28400,28350,28400,28350,1497
|
||||
20250508,125800,15214192875,28400,28450,28450,28350,5855
|
||||
20250508,125700,15047909100,28450,28400,28450,28400,662
|
||||
20250508,125600,15029105800,28400,28450,28450,28400,1355
|
||||
20250508,125500,14990622350,28400,28400,28450,28400,642
|
||||
20250508,125400,14972363700,28450,28450,28450,28400,2813
|
||||
20250508,125300,14892336450,28500,28500,28500,28450,301
|
||||
20250508,125200,14883760750,28500,28500,28500,28450,1730
|
||||
20250508,125100,14834463200,28500,28450,28550,28450,942
|
||||
20250508,125000,14807617400,28500,28500,28550,28450,375
|
||||
20250508,124900,14796931750,28500,28450,28500,28450,803
|
||||
20250508,124800,14774053750,28450,28500,28500,28450,1148
|
||||
20250508,124700,14741342700,28500,28450,28500,28450,1415
|
||||
20250508,124600,14701022250,28450,28450,28500,28450,167
|
||||
20250508,124500,14696268450,28500,28450,28550,28450,264
|
||||
20250508,124400,14688753700,28500,28450,28500,28450,7283
|
||||
20250508,124300,14481199950,28450,28450,28500,28400,1129
|
||||
20250508,124200,14449079750,28400,28450,28475,28400,1251
|
||||
20250508,124100,14413491425,28475,28450,28500,28450,894
|
||||
20250508,124000,14388056200,28450,28450,28450,28400,678
|
||||
20250508,123900,14368774650,28450,28450,28450,28400,730
|
||||
20250508,123800,14348011100,28400,28400,28450,28400,195
|
||||
20250508,123700,14342471400,28450,28450,28450,28400,1507
|
||||
20250508,123600,14299598150,28400,28450,28475,28400,1446
|
||||
20250508,123500,14258458550,28450,28450,28500,28400,280
|
||||
20250508,123400,14250487000,28450,28450,28500,28450,204
|
||||
20250508,123300,14244682350,28450,28450,28500,28450,436
|
||||
20250508,123200,14232275950,28450,28400,28500,28400,765
|
||||
20250508,123100,14210511300,28400,28450,28450,28400,419
|
||||
20250508,123000,14198602050,28400,28400,28450,28400,265
|
||||
20250508,122900,14191065350,28400,28450,28450,28400,409
|
||||
20250508,122800,14179441650,28450,28400,28450,28400,254
|
||||
20250508,122700,14172223500,28400,28450,28450,28400,523
|
||||
20250508,122600,14157348650,28400,28500,28500,28400,160
|
||||
20250508,122500,14152803100,28450,28400,28500,28400,363
|
||||
20250508,122400,14142477950,28400,28400,28500,28400,731
|
||||
20250508,122300,14121691750,28450,28400,28450,28400,1448
|
||||
20250508,122200,14080505100,28450,28400,28500,28400,3516
|
||||
20250508,122100,13980496150,28400,28400,28425,28400,371
|
||||
20250508,122000,13969959700,28400,28350,28450,28350,161
|
||||
20250508,121900,13965389350,28350,28350,28400,28350,375
|
||||
20250508,121800,13954747450,28400,28450,28450,28350,1603
|
||||
20250508,121700,13909222050,28450,28450,28450,28400,1348
|
||||
20250508,121600,13870934600,28400,28400,28450,28400,2615
|
||||
20250508,121500,13796540600,28400,28400,28450,28400,362
|
||||
20250508,121400,13786249250,28400,28400,28450,28350,1073
|
||||
20250508,121300,13755775900,28400,28400,28400,28400,668
|
||||
20250508,121200,13736804700,28400,28450,28450,28350,1694
|
||||
20250508,121100,13688703750,28400,28400,28450,28400,1136
|
||||
20250508,121000,13656440600,28350,28350,28400,28350,1813
|
||||
20250508,120900,13604961050,28350,28350,28350,28350,12
|
||||
20250508,120800,13604620850,28350,28350,28400,28350,272
|
||||
20250508,120700,13596909250,28350,28350,28400,28350,553
|
||||
20250508,120600,13581229850,28400,28350,28400,28350,151
|
||||
20250508,120500,13576947250,28350,28350,28400,28350,374
|
||||
20250508,120400,13566333050,28350,28350,28350,28350,227
|
||||
20250508,120300,13559897600,28350,28400,28400,28350,1381
|
||||
20250508,120200,13520678550,28400,28400,28400,28350,68
|
||||
20250508,120100,13518747800,28350,28350,28350,28350,186
|
||||
20250508,120000,13513474700,28400,28350,28400,28350,1254
|
||||
20250508,115900,13477903200,28400,28300,28400,28300,1136
|
||||
20250508,115800,13445696200,28350,28300,28350,28250,10268
|
||||
20250508,115700,13155551750,28350,28400,28400,28300,3523
|
||||
20250508,115600,13055762650,28400,28400,28400,28300,6805
|
||||
20250508,115500,12863037425,28400,28350,28400,28350,255
|
||||
20250508,115400,12855806400,28350,28375,28400,28350,162
|
||||
20250508,115300,12851213025,28350,28350,28400,28350,410
|
||||
20250508,115200,12839576475,28350,28350,28400,28350,346
|
||||
20250508,115100,12829754525,28350,28400,28400,28350,273
|
||||
20250508,115000,12822001875,28400,28350,28450,28350,1164
|
||||
20250508,114900,12788944275,28400,28400,28400,28350,429
|
||||
20250508,114800,12776770375,28350,28400,28400,28300,3085
|
||||
20250508,114700,12689265825,28350,28300,28350,28250,1052
|
||||
20250508,114600,12659454625,28250,28325,28350,28250,3642
|
||||
20250508,114500,12556421350,28350,28300,28350,28300,402
|
||||
20250508,114400,12545025000,28300,28300,28350,28300,491
|
||||
20250508,114300,12531122250,28350,28350,28350,28300,258
|
||||
20250508,114200,12523811050,28300,28350,28350,28300,1078
|
||||
20250508,114100,12493272450,28300,28350,28350,28300,16
|
||||
20250508,114000,12492819600,28350,28300,28350,28300,827
|
||||
20250508,113900,12469382650,28300,28350,28400,28300,894
|
||||
20250508,113800,12444038200,28350,28300,28350,28300,1680
|
||||
20250508,113700,12396418200,28300,28300,28300,28300,440
|
||||
20250508,113600,12383966200,28300,28350,28350,28300,2808
|
||||
20250508,113500,12304361250,28350,28375,28400,28350,448
|
||||
20250508,113400,12291650400,28375,28375,28400,28375,136
|
||||
20250508,113300,12287790575,28375,28400,28400,28350,344
|
||||
20250508,113200,12278024550,28350,28350,28350,28350,277
|
||||
20250508,113100,12270171600,28350,28350,28400,28350,440
|
||||
20250508,113000,12257696500,28400,28300,28400,28300,2070
|
||||
20250508,112900,12199000900,28300,28350,28350,28300,164
|
||||
20250508,112800,12194357200,28300,28300,28350,28300,215
|
||||
20250508,112700,12188272200,28300,28300,28350,28300,573
|
||||
20250508,112600,12172043800,28300,28300,28350,28300,265
|
||||
20250508,112500,12164533050,28300,28300,28350,28300,275
|
||||
20250508,112400,12156745900,28350,28350,28350,28300,2092
|
||||
20250508,112300,12097438350,28350,28300,28350,28300,433
|
||||
20250508,112200,12085169450,28250,28300,28300,28250,1395
|
||||
20250508,112100,12045703700,28300,28250,28300,28250,1648
|
||||
20250508,112000,11999090800,28250,28300,28350,28250,191
|
||||
20250508,111900,11993686900,28250,28250,28300,28200,5416
|
||||
20250508,111800,11840606100,28200,28150,28250,28150,903
|
||||
20250508,111700,11815148400,28150,28150,28200,28150,5558
|
||||
20250508,111600,11658689450,28150,28150,28200,28150,2917
|
||||
20250508,111500,11576574500,28150,28150,28200,28100,1413
|
||||
20250508,111400,11536798150,28100,28150,28150,28100,3160
|
||||
20250508,111300,11447844650,28150,28200,28200,28150,282
|
||||
20250508,111200,11439899150,28200,28250,28250,28200,812
|
||||
20250508,111100,11416999200,28200,28200,28200,28150,2270
|
||||
20250508,111000,11353019500,28200,28200,28200,28150,487
|
||||
20250508,110900,11339291600,28150,28250,28250,28150,866
|
||||
20250508,110800,11314867725,28200,28225,28250,28200,431
|
||||
20250508,110700,11302711050,28200,28250,28300,28100,12191
|
||||
20250508,110600,10959148100,28250,28250,28300,28250,163
|
||||
20250508,110500,10954542800,28250,28300,28300,28250,347
|
||||
20250508,110400,10944724200,28300,28250,28300,28250,425
|
||||
20250508,110300,10932710700,28300,28300,28300,28300,3260
|
||||
20250508,110200,10840452700,28300,28350,28350,28300,158
|
||||
20250508,110100,10835979950,28300,28300,28350,28300,138
|
||||
20250508,110000,10832074050,28300,28350,28350,28300,767
|
||||
20250508,105900,10810366200,28350,28300,28350,28300,1723
|
||||
20250508,105800,10761532650,28300,28300,28350,28300,288
|
||||
20250508,105700,10753380350,28350,28300,28350,28300,1667
|
||||
20250508,105600,10706135750,28300,28350,28350,28300,710
|
||||
20250508,105500,10686037750,28300,28300,28350,28300,311
|
||||
20250508,105400,10677233850,28300,28300,28350,28300,194
|
||||
20250508,105300,10671739750,28350,28300,28350,28300,524
|
||||
20250508,105200,10656902375,28300,28250,28300,28250,454
|
||||
20250508,105100,10644065625,28300,28250,28300,28250,496
|
||||
20250508,105000,10630034375,28250,28300,28300,28250,373
|
||||
20250508,104900,10619485050,28250,28300,28300,28250,367
|
||||
20250508,104800,10609103350,28250,28300,28350,28250,1802
|
||||
20250508,104700,10558104225,28275,28250,28300,28200,1343
|
||||
20250508,104600,10520164750,28250,28200,28250,28150,2437
|
||||
20250508,104500,10451485350,28200,28150,28250,28150,1379
|
||||
20250508,104400,10412603900,28150,28200,28200,28150,1150
|
||||
20250508,104300,10380195850,28200,28150,28200,28150,2910
|
||||
20250508,104200,10298276400,28150,28200,28200,28150,5286
|
||||
20250508,104100,10149456100,28200,28200,28250,28200,4314
|
||||
20250508,104000,10027799750,28250,28250,28250,28200,1664
|
||||
20250508,103900,9980844050,28250,28250,28300,28200,3597
|
||||
20250508,103800,9879308900,28300,28200,28300,28200,769
|
||||
20250508,103700,9857590700,28250,28250,28275,28200,2427
|
||||
20250508,103600,9789040925,28250,28200,28250,28200,4970
|
||||
20250508,103500,9648638575,28200,28300,28300,28200,7019
|
||||
20250508,103400,9450355125,28300,28300,28300,28250,1311
|
||||
20250508,103300,9413270125,28300,28300,28350,28300,3318
|
||||
20250508,103200,9319370675,28300,28300,28350,28300,315
|
||||
20250508,103100,9310454775,28300,28300,28300,28300,1156
|
||||
20250508,103000,9277739975,28350,28400,28450,28300,6381
|
||||
20250508,102900,9097047175,28400,28350,28400,28350,1277
|
||||
20250508,102800,9060790275,28350,28350,28400,28350,3348
|
||||
20250508,102700,8965874425,28350,28400,28400,28350,1722
|
||||
20250508,102600,8916981025,28400,28375,28400,28350,158
|
||||
20250508,102500,8912498375,28350,28400,28400,28300,9579
|
||||
20250508,102400,8640935325,28350,28350,28400,28300,6135
|
||||
20250508,102300,8467012025,28350,28350,28400,28350,1386
|
||||
20250508,102200,8427718875,28400,28375,28400,28350,690
|
||||
20250508,102100,8408156075,28350,28400,28450,28350,3294
|
||||
20250508,102000,8314627825,28450,28400,28450,28350,3834
|
||||
20250508,101900,8205644825,28400,28400,28450,28350,1990
|
||||
20250508,101800,8149129875,28450,28450,28450,28400,3905
|
||||
20250508,101700,8038055575,28450,28500,28500,28450,5217
|
||||
20250508,101600,7889631425,28500,28500,28550,28450,4174
|
||||
20250508,101500,7770678325,28550,28500,28550,28500,501
|
||||
20250508,101400,7756397025,28500,28500,28550,28500,333
|
||||
20250508,101300,7746898875,28550,28525,28550,28500,690
|
||||
20250508,101200,7727231575,28525,28550,28550,28500,258
|
||||
20250508,101100,7719873350,28500,28550,28550,28500,1052
|
||||
20250508,101000,7689847875,28550,28550,28600,28500,1636
|
||||
20250508,100900,7643129825,28550,28600,28600,28550,575
|
||||
20250508,100800,7626708025,28550,28550,28600,28550,771
|
||||
20250508,100700,7604694575,28550,28600,28600,28550,842
|
||||
20250508,100600,7580653725,28550,28600,28600,28550,604
|
||||
20250508,100500,7563404575,28600,28550,28600,28550,996
|
||||
20250508,100400,7534951525,28550,28500,28600,28500,1348
|
||||
20250508,100300,7496467625,28550,28550,28550,28500,2090
|
||||
20250508,100200,7436798325,28550,28550,28600,28500,2112
|
||||
20250508,100100,7376532325,28550,28600,28600,28550,1008
|
||||
20250508,100000,7347707825,28550,28600,28600,28500,526
|
||||
20250508,095900,7332688625,28600,28600,28600,28550,1501
|
||||
20250508,095800,7289798925,28550,28500,28600,28500,3004
|
||||
20250508,095700,7203938375,28550,28450,28550,28450,1104
|
||||
20250508,095600,7172476675,28450,28450,28500,28450,923
|
||||
20250508,095500,7146174925,28500,28550,28550,28450,2742
|
||||
20250508,095400,7068027225,28550,28575,28600,28500,3558
|
||||
20250508,095300,6966453825,28600,28600,28650,28550,4930
|
||||
20250508,095200,6825455675,28550,28550,28600,28550,1872
|
||||
20250508,095100,6771933275,28600,28550,28600,28550,3920
|
||||
20250508,095000,6660012175,28550,28600,28600,28550,1805
|
||||
20250508,094900,6608391475,28600,28650,28650,28600,3418
|
||||
20250508,094800,6510633800,28650,28600,28650,28550,4280
|
||||
20250508,094700,6388234325,28550,28550,28600,28550,1112
|
||||
20250508,094600,6356479025,28550,28600,28600,28550,607
|
||||
20250508,094500,6339123325,28600,28550,28600,28550,6259
|
||||
20250508,094400,6160117875,28550,28600,28600,28550,719
|
||||
20250508,094300,6139579775,28550,28500,28600,28500,3329
|
||||
20250508,094200,6044537125,28550,28500,28550,28500,1002
|
||||
20250508,094100,6015978625,28500,28550,28550,28450,2782
|
||||
20250508,094000,5936695275,28550,28550,28550,28500,3986
|
||||
20250508,093900,5823090825,28500,28500,28550,28500,329
|
||||
20250508,093800,5813704075,28500,28550,28550,28500,1743
|
||||
20250508,093700,5763948775,28550,28550,28550,28500,768
|
||||
20250508,093600,5742041575,28525,28600,28600,28500,3118
|
||||
20250508,093500,5653126550,28600,28500,28600,28450,5513
|
||||
20250508,093400,5495786550,28500,28500,28500,28450,941
|
||||
20250508,093300,5468969850,28500,28525,28550,28450,895
|
||||
20250508,093200,5443463050,28500,28400,28550,28375,4654
|
||||
20250508,093100,5311015950,28400,28350,28450,28325,2602
|
||||
20250508,093000,5237206900,28350,28350,28350,28300,2715
|
||||
20250508,092900,5160299200,28350,28400,28400,28300,1363
|
||||
20250508,092800,5121659550,28350,28350,28400,28300,2927
|
||||
20250508,092700,5038690975,28400,28400,28400,28350,2664
|
||||
20250508,092600,4963110875,28400,28350,28400,28350,4162
|
||||
20250508,092500,4845025625,28400,28350,28400,28350,1028
|
||||
20250508,092400,4815875075,28400,28450,28500,28350,6659
|
||||
20250508,092300,4626796975,28450,28450,28500,28450,675
|
||||
20250508,092200,4607565625,28450,28500,28550,28400,5142
|
||||
20250508,092100,4461263000,28500,28550,28550,28500,1799
|
||||
20250508,092000,4409983750,28550,28450,28600,28400,8286
|
||||
20250508,091900,4173870100,28400,28450,28450,28400,1113
|
||||
20250508,091800,4142259950,28450,28450,28450,28400,2232
|
||||
20250508,091700,4078867600,28400,28400,28450,28400,1544
|
||||
20250508,091600,4035012150,28450,28500,28500,28400,1842
|
||||
20250508,091500,3982591400,28500,28500,28550,28450,5886
|
||||
20250508,091400,3814730450,28500,28450,28550,28400,7501
|
||||
20250508,091300,3601191300,28450,28450,28500,28400,2272
|
||||
20250508,091200,3536568725,28400,28525,28550,28400,5349
|
||||
20250508,091100,3384206925,28550,28600,28625,28550,8524
|
||||
20250508,091000,3140614275,28600,28700,28700,28600,4802
|
||||
20250508,090900,3003034325,28650,28700,28700,28650,5018
|
||||
20250508,090800,2859201075,28700,28600,28700,28600,5676
|
||||
20250508,090700,2696610875,28650,28550,28700,28500,15577
|
||||
20250508,090600,2251090775,28500,28525,28550,28400,8364
|
||||
20250508,090500,2012802250,28525,28350,28550,28350,12086
|
||||
20250508,090400,1668795450,28350,28350,28400,28250,3190
|
||||
20250508,090300,1578369000,28300,28250,28350,28200,5824
|
||||
20250508,090200,1413613000,28250,28250,28350,28200,13589
|
||||
20250508,090100,1029583850,28250,28275,28400,28250,6308
|
||||
20250508,090000,851197450,28275,28450,28500,28250,30036
|
||||
|
Reference in New Issue
Block a user