Update 2025-05-08 2733 candle_min
This commit is contained in:
648
089010/min/candle-20250508.csv
Normal file
648
089010/min/candle-20250508.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,194500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,194400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,194300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,194200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,194100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,194000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,193000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,192000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,191500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,191000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,190000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,185000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,184500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,184000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,183000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,182000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,181500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,181000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,180000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,175000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,174500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,174000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,173000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,172000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,171500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,171000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,170000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,165000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,164500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,164000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,163000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,162000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,161500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,161000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,160000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,155000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154600,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,154500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,154000,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153900,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153800,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153700,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153600,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153500,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153400,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153300,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153200,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153100,3028221850,22650,22650,22650,22650,0
|
||||
20250508,153000,3028221850,22650,22650,22650,22650,2355
|
||||
20250508,152900,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152800,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152700,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152600,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152500,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152400,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152300,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152200,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152100,2974881100,22600,22600,22600,22600,0
|
||||
20250508,152000,2974881100,22600,22600,22600,22600,0
|
||||
20250508,151900,2974881100,22600,22650,22650,22600,102
|
||||
20250508,151800,2972575000,22600,22650,22700,22600,460
|
||||
20250508,151700,2962156550,22650,22650,22650,22650,715
|
||||
20250508,151600,2945961800,22650,22650,22650,22650,39
|
||||
20250508,151500,2945078450,22650,22650,22650,22650,1
|
||||
20250508,151400,2945055800,22700,22700,22700,22700,189
|
||||
20250508,151300,2940765500,22650,22650,22650,22650,93
|
||||
20250508,151200,2938659050,22700,22700,22700,22700,4
|
||||
20250508,151100,2938568250,22700,22700,22700,22700,2
|
||||
20250508,151000,2938522850,22650,22625,22700,22625,2351
|
||||
20250508,150900,2885269275,22650,22650,22650,22600,215
|
||||
20250508,150800,2880399575,22650,22600,22650,22600,91
|
||||
20250508,150700,2878338525,22600,22600,22650,22600,531
|
||||
20250508,150600,2866328925,22650,22650,22700,22650,264
|
||||
20250508,150500,2860342425,22650,22650,22650,22600,1515
|
||||
20250508,150400,2826032675,22600,22650,22700,22600,466
|
||||
20250508,150300,2815478775,22650,22700,22700,22650,1291
|
||||
20250508,150200,2786237525,22650,22650,22650,22650,161
|
||||
20250508,150100,2782590875,22650,22650,22650,22650,9
|
||||
20250508,150000,2782387025,22700,22700,22700,22700,221
|
||||
20250508,145900,2777370325,22700,22700,22700,22700,14
|
||||
20250508,145800,2777052525,22700,22700,22700,22700,6
|
||||
20250508,145700,2776916325,22650,22650,22650,22650,0
|
||||
20250508,145600,2776916325,22650,22650,22650,22650,17
|
||||
20250508,145500,2776531275,22650,22650,22650,22650,104
|
||||
20250508,145400,2774175675,22700,22700,22750,22700,239
|
||||
20250508,145300,2768750275,22700,22700,22700,22700,217
|
||||
20250508,145200,2763824375,22700,22700,22700,22700,611
|
||||
20250508,145100,2749954675,22750,22750,22750,22700,177
|
||||
20250508,145000,2745928175,22750,22750,22750,22750,1
|
||||
20250508,144900,2745905425,22750,22750,22750,22750,576
|
||||
20250508,144800,2732801425,22700,22700,22700,22700,50
|
||||
20250508,144700,2731666425,22750,22750,22750,22750,185
|
||||
20250508,144600,2727457675,22750,22750,22800,22750,288
|
||||
20250508,144500,2720898125,22750,22750,22750,22750,0
|
||||
20250508,144400,2720898125,22750,22750,22750,22750,301
|
||||
20250508,144300,2714050375,22750,22750,22750,22750,161
|
||||
20250508,144200,2710387625,22700,22700,22700,22700,0
|
||||
20250508,144100,2710387625,22700,22700,22700,22700,0
|
||||
20250508,144000,2710387625,22700,22750,22750,22700,111
|
||||
20250508,143900,2707862425,22700,22750,22750,22700,155
|
||||
20250508,143800,2704343675,22750,22750,22750,22750,1394
|
||||
20250508,143700,2672630175,22750,22750,22800,22750,706
|
||||
20250508,143600,2656556725,22750,22800,22800,22750,721
|
||||
20250508,143500,2640153875,22750,22750,22750,22750,363
|
||||
20250508,143400,2631895625,22750,22750,22800,22750,384
|
||||
20250508,143300,2623156825,22775,22775,22775,22775,1
|
||||
20250508,143200,2623134050,22750,22750,22750,22750,685
|
||||
20250508,143100,2607550300,22800,22750,22800,22750,1013
|
||||
20250508,143000,2584504500,22750,22800,22800,22750,752
|
||||
20250508,142900,2567396400,22800,22800,22800,22750,177
|
||||
20250508,142800,2563366650,22800,22800,22800,22800,0
|
||||
20250508,142700,2563366650,22800,22800,22800,22800,800
|
||||
20250508,142600,2545126650,22800,22800,22800,22800,1
|
||||
20250508,142500,2545103850,22800,22750,22800,22750,994
|
||||
20250508,142400,2522450350,22750,22750,22750,22750,46
|
||||
20250508,142300,2521403850,22750,22750,22750,22750,51
|
||||
20250508,142200,2520243600,22750,22750,22750,22750,132
|
||||
20250508,142100,2517240600,22750,22750,22750,22750,241
|
||||
20250508,142000,2511757850,22800,22800,22800,22800,0
|
||||
20250508,141900,2511757850,22800,22800,22800,22800,0
|
||||
20250508,141800,2511757850,22800,22800,22800,22800,91
|
||||
20250508,141700,2509683050,22750,22800,22800,22750,55
|
||||
20250508,141600,2508429300,22800,22800,22800,22800,0
|
||||
20250508,141500,2508429300,22800,22750,22800,22750,115
|
||||
20250508,141400,2505812850,22750,22750,22750,22750,1
|
||||
20250508,141300,2505790100,22775,22775,22775,22775,0
|
||||
20250508,141200,2505790100,22775,22775,22775,22775,5
|
||||
20250508,141100,2505676225,22750,22750,22750,22750,973
|
||||
20250508,141000,2483540475,22750,22750,22750,22750,10
|
||||
20250508,140900,2483312975,22700,22700,22700,22700,0
|
||||
20250508,140800,2483312975,22700,22700,22700,22700,0
|
||||
20250508,140700,2483312975,22700,22700,22700,22700,60
|
||||
20250508,140600,2481950975,22700,22700,22700,22650,477
|
||||
20250508,140500,2471132225,22700,22700,22700,22700,72
|
||||
20250508,140400,2469497825,22700,22650,22700,22650,102
|
||||
20250508,140300,2467187425,22700,22700,22700,22700,47
|
||||
20250508,140200,2466120525,22700,22700,22700,22700,20
|
||||
20250508,140100,2465666525,22700,22700,22700,22700,0
|
||||
20250508,140000,2465666525,22700,22700,22700,22700,150
|
||||
20250508,135900,2462261525,22700,22700,22700,22700,2274
|
||||
20250508,135800,2410641725,22700,22700,22700,22700,48
|
||||
20250508,135700,2409552125,22700,22650,22700,22650,390
|
||||
20250508,135600,2400718325,22650,22650,22650,22625,1172
|
||||
20250508,135500,2374197275,22650,22650,22650,22650,145
|
||||
20250508,135400,2370913025,22650,22650,22650,22650,24
|
||||
20250508,135300,2370369425,22650,22650,22650,22650,217
|
||||
20250508,135200,2365454375,22650,22650,22650,22650,79
|
||||
20250508,135100,2363665025,22650,22600,22650,22600,74
|
||||
20250508,135000,2361989525,22650,22650,22650,22650,149
|
||||
20250508,134900,2358614675,22650,22650,22650,22650,49
|
||||
20250508,134800,2357504825,22650,22650,22650,22650,1
|
||||
20250508,134700,2357482175,22650,22650,22650,22650,1603
|
||||
20250508,134600,2321174225,22650,22650,22650,22650,80
|
||||
20250508,134500,2319362225,22650,22650,22650,22650,105
|
||||
20250508,134400,2316983975,22650,22650,22650,22650,51
|
||||
20250508,134300,2315828825,22650,22650,22650,22650,0
|
||||
20250508,134200,2315828825,22650,22650,22650,22650,40
|
||||
20250508,134100,2314922825,22650,22650,22650,22650,29
|
||||
20250508,134000,2314265975,22650,22650,22650,22650,0
|
||||
20250508,133900,2314265975,22650,22650,22650,22650,55
|
||||
20250508,133800,2313020225,22600,22600,22600,22600,0
|
||||
20250508,133700,2313020225,22600,22600,22600,22600,100
|
||||
20250508,133600,2310760225,22600,22600,22600,22600,0
|
||||
20250508,133500,2310760225,22600,22600,22600,22600,62
|
||||
20250508,133400,2309359025,22550,22550,22550,22550,0
|
||||
20250508,133300,2309359025,22550,22600,22600,22550,274
|
||||
20250508,133200,2303166825,22600,22600,22600,22600,0
|
||||
20250508,133100,2303166825,22600,22600,22600,22600,17
|
||||
20250508,133000,2302782625,22600,22650,22650,22600,272
|
||||
20250508,132900,2296624075,22650,22650,22650,22650,2
|
||||
20250508,132800,2296578775,22600,22600,22600,22600,0
|
||||
20250508,132700,2296578775,22600,22600,22600,22600,0
|
||||
20250508,132600,2296578775,22600,22600,22600,22600,515
|
||||
20250508,132500,2284939775,22600,22600,22600,22600,0
|
||||
20250508,132400,2284939775,22600,22600,22600,22600,714
|
||||
20250508,132300,2268803375,22600,22600,22600,22550,1743
|
||||
20250508,132200,2229461575,22550,22550,22550,22550,4
|
||||
20250508,132100,2229371375,22550,22550,22550,22550,265
|
||||
20250508,132000,2223395625,22600,22600,22600,22600,50
|
||||
20250508,131900,2222265625,22600,22600,22600,22600,13
|
||||
20250508,131800,2221971825,22600,22600,22600,22600,1
|
||||
20250508,131700,2221949225,22600,22600,22600,22600,82
|
||||
20250508,131600,2220096025,22600,22600,22600,22600,0
|
||||
20250508,131500,2220096025,22600,22600,22600,22600,159
|
||||
20250508,131400,2216502625,22600,22600,22600,22600,112
|
||||
20250508,131300,2213971425,22600,22600,22600,22600,9
|
||||
20250508,131200,2213768025,22600,22600,22600,22600,1
|
||||
20250508,131100,2213745425,22600,22600,22600,22600,0
|
||||
20250508,131000,2213745425,22600,22600,22600,22600,56
|
||||
20250508,130900,2212479825,22600,22600,22600,22600,50
|
||||
20250508,130800,2211349825,22600,22600,22600,22600,0
|
||||
20250508,130700,2211349825,22600,22600,22600,22600,0
|
||||
20250508,130600,2211349825,22600,22600,22600,22600,24
|
||||
20250508,130500,2210807425,22600,22600,22600,22600,2
|
||||
20250508,130400,2210762225,22600,22600,22600,22600,4
|
||||
20250508,130300,2210671825,22600,22600,22600,22600,2
|
||||
20250508,130200,2210626625,22600,22650,22650,22600,165
|
||||
20250508,130100,2206896275,22600,22600,22600,22600,149
|
||||
20250508,130000,2203528875,22650,22650,22650,22650,1
|
||||
20250508,125900,2203506225,22650,22650,22650,22650,11
|
||||
20250508,125800,2203257075,22600,22600,22600,22600,0
|
||||
20250508,125700,2203257075,22600,22600,22600,22600,0
|
||||
20250508,125600,2203257075,22600,22600,22600,22600,100
|
||||
20250508,125500,2200997075,22650,22650,22650,22650,137
|
||||
20250508,125400,2197894025,22650,22650,22650,22650,317
|
||||
20250508,125300,2190713975,22650,22650,22650,22650,698
|
||||
20250508,125200,2174904275,22650,22650,22650,22650,3
|
||||
20250508,125100,2174836325,22650,22650,22650,22650,10
|
||||
20250508,125000,2174609825,22650,22650,22650,22650,30
|
||||
20250508,124900,2173930325,22600,22650,22650,22600,342
|
||||
20250508,124800,2166191025,22650,22650,22650,22650,5
|
||||
20250508,124700,2166077775,22650,22600,22650,22600,71
|
||||
20250508,124600,2164472875,22650,22650,22650,22650,7
|
||||
20250508,124500,2164314325,22650,22650,22650,22650,10
|
||||
20250508,124400,2164087825,22650,22650,22650,22650,13
|
||||
20250508,124300,2163793375,22650,22650,22650,22650,10
|
||||
20250508,124200,2163566875,22650,22650,22650,22650,10
|
||||
20250508,124100,2163340375,22650,22600,22650,22600,6
|
||||
20250508,124000,2163204525,22650,22650,22650,22650,0
|
||||
20250508,123900,2163204525,22650,22650,22650,22650,3
|
||||
20250508,123800,2163136575,22650,22650,22650,22650,62
|
||||
20250508,123700,2161732275,22650,22650,22650,22650,25
|
||||
20250508,123600,2161166025,22650,22600,22650,22600,57
|
||||
20250508,123500,2159876825,22650,22650,22650,22600,20
|
||||
20250508,123400,2159424075,22650,22650,22650,22650,36
|
||||
20250508,123300,2158608675,22650,22650,22650,22625,26
|
||||
20250508,123200,2158019800,22650,22650,22650,22650,15
|
||||
20250508,123100,2157680050,22650,22650,22650,22600,98
|
||||
20250508,123000,2155464900,22650,22650,22650,22600,4
|
||||
20250508,122900,2155374400,22600,22600,22600,22600,27
|
||||
20250508,122800,2154764200,22600,22600,22600,22600,0
|
||||
20250508,122700,2154764200,22600,22600,22600,22600,0
|
||||
20250508,122600,2154764200,22600,22600,22600,22600,400
|
||||
20250508,122500,2145724200,22600,22600,22600,22600,2
|
||||
20250508,122400,2145679000,22600,22600,22600,22600,5
|
||||
20250508,122300,2145566000,22550,22550,22550,22550,0
|
||||
20250508,122200,2145566000,22550,22550,22550,22550,0
|
||||
20250508,122100,2145566000,22550,22550,22550,22550,0
|
||||
20250508,122000,2145566000,22550,22550,22550,22550,0
|
||||
20250508,121900,2145566000,22550,22550,22550,22550,142
|
||||
20250508,121800,2142363900,22550,22550,22550,22550,6
|
||||
20250508,121700,2142228600,22550,22550,22550,22550,372
|
||||
20250508,121600,2133840000,22600,22600,22600,22600,12
|
||||
20250508,121500,2133568800,22550,22550,22550,22550,0
|
||||
20250508,121400,2133568800,22550,22550,22550,22550,24
|
||||
20250508,121300,2133027600,22550,22550,22550,22550,23
|
||||
20250508,121200,2132508950,22600,22600,22600,22600,20
|
||||
20250508,121100,2132056950,22600,22600,22600,22600,0
|
||||
20250508,121000,2132056950,22600,22600,22600,22600,49
|
||||
20250508,120900,2130949550,22600,22600,22600,22600,1
|
||||
20250508,120800,2130926950,22550,22550,22550,22550,15
|
||||
20250508,120700,2130588700,22600,22600,22600,22600,471
|
||||
20250508,120600,2119944100,22600,22600,22600,22600,50
|
||||
20250508,120500,2118814100,22600,22600,22600,22600,288
|
||||
20250508,120400,2112305300,22650,22600,22650,22600,43
|
||||
20250508,120300,2111333450,22600,22650,22650,22600,312
|
||||
20250508,120200,2104277250,22650,22600,22650,22600,28
|
||||
20250508,120100,2103643950,22650,22650,22650,22650,53
|
||||
20250508,120000,2102443500,22600,22600,22600,22600,20
|
||||
20250508,115900,2101991500,22650,22650,22650,22650,0
|
||||
20250508,115800,2101991500,22650,22650,22650,22650,0
|
||||
20250508,115700,2101991500,22650,22650,22650,22650,28
|
||||
20250508,115600,2101357300,22650,22650,22650,22650,0
|
||||
20250508,115500,2101357300,22650,22650,22650,22650,50
|
||||
20250508,115400,2100224800,22650,22650,22650,22650,0
|
||||
20250508,115300,2100224800,22650,22650,22650,22650,1
|
||||
20250508,115200,2100202150,22650,22650,22650,22650,10
|
||||
20250508,115100,2099975650,22600,22600,22600,22600,0
|
||||
20250508,115000,2099975650,22600,22600,22600,22600,0
|
||||
20250508,114900,2099975650,22600,22600,22600,22600,3
|
||||
20250508,114800,2099907850,22600,22600,22600,22600,5
|
||||
20250508,114700,2099794850,22600,22600,22600,22600,22
|
||||
20250508,114600,2099297650,22600,22600,22600,22600,41
|
||||
20250508,114500,2098371050,22600,22600,22600,22600,10
|
||||
20250508,114400,2098145050,22600,22600,22600,22600,89
|
||||
20250508,114300,2096133650,22650,22650,22650,22650,103
|
||||
20250508,114200,2093800700,22600,22600,22600,22600,0
|
||||
20250508,114100,2093800700,22600,22600,22600,22600,0
|
||||
20250508,114000,2093800700,22600,22600,22600,22600,11
|
||||
20250508,113900,2093552100,22600,22600,22600,22600,118
|
||||
20250508,113800,2090885300,22650,22650,22650,22650,0
|
||||
20250508,113700,2090885300,22650,22650,22650,22650,1
|
||||
20250508,113600,2090862650,22600,22600,22600,22600,10
|
||||
20250508,113500,2090636650,22650,22650,22650,22650,10
|
||||
20250508,113400,2090410150,22650,22650,22650,22650,10
|
||||
20250508,113300,2090183650,22600,22600,22600,22600,0
|
||||
20250508,113200,2090183650,22600,22600,22600,22600,403
|
||||
20250508,113100,2081075850,22600,22600,22600,22600,5
|
||||
20250508,113000,2080962850,22600,22600,22600,22600,0
|
||||
20250508,112900,2080962850,22600,22600,22600,22600,25
|
||||
20250508,112800,2080397850,22600,22650,22650,22600,660
|
||||
20250508,112700,2065476850,22550,22600,22600,22550,274
|
||||
20250508,112600,2059284800,22550,22550,22550,22550,18
|
||||
20250508,112500,2058878900,22550,22550,22550,22550,364
|
||||
20250508,112400,2050670700,22550,22550,22550,22550,81
|
||||
20250508,112300,2048844150,22500,22500,22500,22500,200
|
||||
20250508,112200,2044344150,22500,22500,22500,22500,265
|
||||
20250508,112100,2038381650,22500,22550,22550,22500,51
|
||||
20250508,112000,2037231650,22500,22550,22550,22500,14
|
||||
20250508,111900,2036916150,22525,22550,22550,22525,8
|
||||
20250508,111800,2036735875,22550,22550,22550,22550,1
|
||||
20250508,111700,2036713325,22550,22550,22550,22550,1
|
||||
20250508,111600,2036690775,22550,22550,22550,22550,13
|
||||
20250508,111500,2036397625,22500,22550,22550,22500,599
|
||||
20250508,111400,2022920025,22550,22550,22550,22550,17
|
||||
20250508,111300,2022536675,22550,22550,22550,22500,205
|
||||
20250508,111200,2017918925,22550,22550,22550,22550,59
|
||||
20250508,111100,2016588475,22550,22500,22550,22500,723
|
||||
20250508,111000,2000305475,22500,22500,22500,22500,0
|
||||
20250508,110900,2000305475,22500,22500,22500,22500,148
|
||||
20250508,110800,1996975475,22550,22550,22550,22550,41
|
||||
20250508,110700,1996050925,22550,22550,22550,22550,70
|
||||
20250508,110600,1994472425,22550,22600,22600,22550,2526
|
||||
20250508,110500,1937509625,22600,22600,22600,22600,259
|
||||
20250508,110400,1931656225,22600,22600,22600,22600,560
|
||||
20250508,110300,1919000225,22600,22600,22600,22550,155
|
||||
20250508,110200,1915498125,22600,22600,22600,22600,14
|
||||
20250508,110100,1915181725,22600,22600,22600,22600,17
|
||||
20250508,110000,1914797525,22600,22550,22600,22550,119
|
||||
20250508,105900,1912113125,22550,22600,22600,22550,30
|
||||
20250508,105800,1911435625,22600,22600,22600,22600,9
|
||||
20250508,105700,1911232225,22550,22600,22600,22550,759
|
||||
20250508,105600,1894114125,22600,22600,22600,22600,20
|
||||
20250508,105500,1893662125,22600,22550,22600,22550,105
|
||||
20250508,105400,1891294325,22550,22500,22550,22500,1153
|
||||
20250508,105300,1865328125,22600,22550,22600,22550,561
|
||||
20250508,105200,1852677525,22600,22550,22600,22550,257
|
||||
20250508,105100,1846882125,22550,22550,22550,22500,51
|
||||
20250508,105000,1845733575,22550,22550,22550,22550,3
|
||||
20250508,104900,1845665925,22500,22550,22550,22500,404
|
||||
20250508,104800,1836556675,22550,22550,22550,22550,115
|
||||
20250508,104700,1833963425,22500,22550,22550,22500,56
|
||||
20250508,104600,1832700875,22550,22550,22550,22550,354
|
||||
20250508,104500,1824718175,22500,22500,22500,22500,54
|
||||
20250508,104400,1823503175,22550,22500,22550,22500,100
|
||||
20250508,104300,1821251675,22500,22500,22500,22500,356
|
||||
20250508,104200,1813241675,22500,22500,22500,22500,687
|
||||
20250508,104100,1797784175,22550,22500,22550,22500,650
|
||||
20250508,104000,1783129425,22500,22550,22550,22500,276
|
||||
20250508,103900,1776910625,22550,22550,22550,22550,2
|
||||
20250508,103800,1776865525,22550,22550,22600,22550,218
|
||||
20250508,103700,1771949575,22550,22600,22600,22550,3
|
||||
20250508,103600,1771881825,22550,22550,22600,22500,1180
|
||||
20250508,103500,1745310225,22550,22550,22600,22550,321
|
||||
20250508,103400,1738071575,22600,22600,22600,22550,216
|
||||
20250508,103300,1733192475,22600,22600,22600,22550,5
|
||||
20250508,103200,1733079525,22600,22600,22600,22550,162
|
||||
20250508,103100,1729426075,22650,22700,22700,22500,1832
|
||||
20250508,103000,1688093775,22650,22600,22700,22600,421
|
||||
20250508,102900,1678558175,22650,22700,22700,22600,1876
|
||||
20250508,102800,1636120975,22700,22700,22700,22700,0
|
||||
20250508,102700,1636120975,22700,22700,22700,22700,0
|
||||
20250508,102600,1636120975,22700,22700,22700,22700,4
|
||||
20250508,102500,1636030175,22700,22700,22700,22700,245
|
||||
20250508,102400,1630468675,22700,22650,22700,22650,543
|
||||
20250508,102300,1618149225,22650,22700,22700,22650,180
|
||||
20250508,102200,1614063325,22650,22700,22700,22650,109
|
||||
20250508,102100,1611594300,22700,22700,22700,22700,3
|
||||
20250508,102000,1611526200,22700,22700,22700,22700,2
|
||||
20250508,101900,1611480800,22700,22700,22700,22650,114
|
||||
20250508,101800,1608896000,22700,22650,22700,22650,81
|
||||
20250508,101700,1607057800,22700,22700,22700,22700,51
|
||||
20250508,101600,1605900100,22650,22650,22650,22650,145
|
||||
20250508,101500,1602615850,22650,22700,22700,22650,81
|
||||
20250508,101400,1600777400,22700,22675,22700,22675,171
|
||||
20250508,101300,1596895775,22675,22700,22700,22675,302
|
||||
20250508,101200,1590040400,22700,22700,22700,22700,50
|
||||
20250508,101100,1588905400,22700,22650,22700,22650,127
|
||||
20250508,101000,1586023800,22650,22650,22650,22650,580
|
||||
20250508,100900,1572886800,22650,22650,22700,22650,308
|
||||
20250508,100800,1565905600,22650,22750,22800,22650,5666
|
||||
20250508,100700,1437282900,22800,22800,22800,22800,0
|
||||
20250508,100600,1437282900,22800,22800,22800,22800,0
|
||||
20250508,100500,1437282900,22800,22800,22800,22800,0
|
||||
20250508,100400,1437282900,22800,22750,22800,22750,911
|
||||
20250508,100300,1416512375,22750,22750,22750,22750,50
|
||||
20250508,100200,1415374875,22800,22800,22800,22800,101
|
||||
20250508,100100,1413072075,22800,22800,22800,22800,0
|
||||
20250508,100000,1413072075,22800,22800,22800,22800,61
|
||||
20250508,095900,1411681275,22800,22800,22800,22800,438
|
||||
20250508,095800,1401694875,22800,22800,22800,22800,12
|
||||
20250508,095700,1401421275,22800,22750,22800,22750,1288
|
||||
20250508,095600,1372088225,22750,22750,22750,22750,63
|
||||
20250508,095500,1370654975,22700,22750,22750,22700,105
|
||||
20250508,095400,1368266475,22700,22750,22750,22700,69
|
||||
20250508,095300,1366699675,22750,22750,22750,22750,53
|
||||
20250508,095200,1365493925,22750,22750,22750,22750,1
|
||||
20250508,095100,1365471175,22750,22700,22750,22700,71
|
||||
20250508,095000,1363858425,22750,22750,22750,22700,156
|
||||
20250508,094900,1360312475,22750,22750,22800,22750,876
|
||||
20250508,094800,1340380075,22800,22750,22800,22750,1530
|
||||
20250508,094700,1305567225,22750,22800,22800,22750,9
|
||||
20250508,094600,1305362375,22750,22800,22800,22750,41
|
||||
20250508,094500,1304429425,22800,22850,22850,22800,285
|
||||
20250508,094400,1297931375,22850,22850,22850,22800,364
|
||||
20250508,094300,1289630475,22850,22750,22850,22750,748
|
||||
20250508,094200,1272578925,22800,22800,22800,22750,1929
|
||||
20250508,094100,1228693275,22800,22800,22850,22750,29
|
||||
20250508,094000,1228032275,22800,22750,22850,22750,535
|
||||
20250508,093900,1215837375,22800,22800,22800,22750,197
|
||||
20250508,093800,1211349925,22800,22750,22800,22750,412
|
||||
20250508,093700,1201976275,22750,22800,22800,22750,324
|
||||
20250508,093600,1194605125,22750,22750,22800,22750,711
|
||||
20250508,093500,1178428725,22750,22800,22800,22750,3372
|
||||
20250508,093400,1101589625,22850,22850,22850,22850,2040
|
||||
20250508,093300,1054975625,22900,22850,22900,22850,46
|
||||
20250508,093200,1053924225,22900,22900,22900,22850,494
|
||||
20250508,093100,1042614125,22900,22900,22900,22900,303
|
||||
20250508,093000,1035675425,22900,22925,22950,22900,1313
|
||||
20250508,092900,1005604950,22900,22900,22900,22900,243
|
||||
20250508,092800,1000040250,22900,22950,22950,22900,347
|
||||
20250508,092700,992081150,22950,22950,22950,22900,387
|
||||
20250508,092600,983204250,23000,22950,23000,22950,1774
|
||||
20250508,092500,942490850,22950,23000,23000,22950,1699
|
||||
20250508,092400,903497650,23000,23000,23000,22950,413
|
||||
20250508,092300,894016600,23000,23000,23000,23000,478
|
||||
20250508,092200,883022600,23000,23000,23000,22950,761
|
||||
20250508,092100,865527250,23000,23000,23050,22950,1529
|
||||
20250508,092000,830360250,23000,23000,23000,23000,934
|
||||
20250508,091900,808878250,23000,23000,23000,23000,2093
|
||||
20250508,091800,760739250,22950,23000,23000,22950,530
|
||||
20250508,091700,748575250,23000,22950,23000,22950,1466
|
||||
20250508,091600,714861750,23000,22950,23000,22950,702
|
||||
20250508,091500,698745450,22950,22950,22950,22900,1057
|
||||
20250508,091400,674489350,22950,22950,22950,22950,1480
|
||||
20250508,091300,640523350,22950,23050,23050,22950,78
|
||||
20250508,091200,638730950,23000,22900,23000,22850,2125
|
||||
20250508,091100,589980600,22850,22950,22950,22850,279
|
||||
20250508,091000,583596200,22900,22900,22950,22850,716
|
||||
20250508,090900,567219250,22900,22900,22950,22850,1227
|
||||
20250508,090800,539120950,22900,22850,22900,22800,623
|
||||
20250508,090700,524884650,22850,22825,22850,22800,1012
|
||||
20250508,090600,501775550,22750,22900,22900,22750,2622
|
||||
20250508,090500,441900850,22900,23050,23050,22900,1945
|
||||
20250508,090400,397280875,23000,23000,23050,22950,1091
|
||||
20250508,090300,372206525,23000,23000,23050,23000,3462
|
||||
20250508,090200,292450550,23000,22900,23000,22850,2293
|
||||
20250508,090100,239836950,22900,22950,23000,22900,3655
|
||||
20250508,090000,155957500,22950,23050,23100,22950,6771
|
||||
|
Reference in New Issue
Block a user