Update 2025-05-08 2733 candle_min
This commit is contained in:
648
089030/min/candle-20250508.csv
Normal file
648
089030/min/candle-20250508.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,194500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,194400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,194300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,194200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,194100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,194000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,193000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,192000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,191500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,191000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,190000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,185000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,184500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,184000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,183000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,182000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,181500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,181000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,180000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,175000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,174500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,174000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,173000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,172000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,171500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,171000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,170000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,165000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,164500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,164000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,163000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,162000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,161500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,161000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,160000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,155000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154600,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,154500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,154000,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153900,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153800,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153700,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153600,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153500,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153400,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153300,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153200,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153100,13418049300,34350,34350,34350,34350,0
|
||||
20250508,153000,13418049300,34350,34350,34350,34350,9899
|
||||
20250508,152900,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152800,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152700,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152600,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152500,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152400,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152300,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152200,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152100,13078018650,34400,34400,34400,34400,0
|
||||
20250508,152000,13078018650,34400,34400,34400,34400,0
|
||||
20250508,151900,13078018650,34400,34450,34500,34400,1749
|
||||
20250508,151800,13017806150,34450,34400,34500,34400,1535
|
||||
20250508,151700,12964919400,34450,34400,34450,34400,521
|
||||
20250508,151600,12946977600,34450,34400,34450,34350,1973
|
||||
20250508,151500,12879082300,34400,34350,34400,34350,671
|
||||
20250508,151400,12856017950,34400,34400,34450,34350,1154
|
||||
20250508,151300,12816323800,34400,34400,34450,34400,706
|
||||
20250508,151200,12792032000,34400,34400,34450,34400,1444
|
||||
20250508,151100,12742354750,34450,34450,34450,34400,575
|
||||
20250508,151000,12722568900,34450,34400,34450,34400,545
|
||||
20250508,150900,12703805050,34400,34400,34450,34400,242
|
||||
20250508,150800,12695477250,34400,34450,34450,34400,3041
|
||||
20250508,150700,12590860200,34400,34450,34500,34400,1694
|
||||
20250508,150600,12532505500,34450,34500,34500,34450,776
|
||||
20250508,150500,12505767850,34500,34450,34550,34450,1960
|
||||
20250508,150400,12438176000,34500,34550,34550,34450,858
|
||||
20250508,150300,12408568800,34550,34600,34600,34550,2204
|
||||
20250508,150200,12332414700,34550,34500,34600,34500,968
|
||||
20250508,150100,12298972350,34500,34550,34550,34500,605
|
||||
20250508,150000,12278086550,34500,34450,34500,34450,583
|
||||
20250508,145900,12257975850,34500,34500,34550,34450,287
|
||||
20250508,145800,12248078250,34500,34450,34550,34450,1099
|
||||
20250508,145700,12210167600,34500,34450,34500,34450,1464
|
||||
20250508,145600,12159716350,34450,34450,34500,34450,901
|
||||
20250508,145500,12128644100,34500,34500,34500,34450,367
|
||||
20250508,145400,12115987600,34500,34500,34500,34450,375
|
||||
20250508,145300,12103055550,34500,34450,34500,34450,1626
|
||||
20250508,145200,12046965950,34500,34500,34500,34450,348
|
||||
20250508,145100,12034965950,34500,34500,34500,34450,906
|
||||
20250508,145000,12003709000,34450,34500,34500,34450,3189
|
||||
20250508,144900,11893742900,34500,34500,34550,34500,606
|
||||
20250508,144800,11872835750,34500,34500,34550,34500,2816
|
||||
20250508,144700,11775663400,34500,34500,34500,34500,348
|
||||
20250508,144600,11763657400,34500,34500,34500,34500,593
|
||||
20250508,144500,11743198900,34550,34500,34550,34500,302
|
||||
20250508,144400,11732773650,34500,34550,34550,34500,323
|
||||
20250508,144300,11721630000,34500,34500,34550,34500,365
|
||||
20250508,144200,11709030600,34500,34500,34550,34500,432
|
||||
20250508,144100,11694122700,34500,34550,34550,34500,662
|
||||
20250508,144000,11671256300,34550,34550,34550,34500,578
|
||||
20250508,143900,11651305050,34500,34550,34550,34500,547
|
||||
20250508,143800,11632416650,34550,34500,34550,34500,2804
|
||||
20250508,143700,11535554950,34500,34500,34550,34500,488
|
||||
20250508,143600,11518718900,34500,34500,34550,34500,642
|
||||
20250508,143500,11496563750,34550,34550,34550,34500,165
|
||||
20250508,143400,11490869850,34500,34500,34500,34500,1106
|
||||
20250508,143300,11452712850,34550,34500,34550,34500,367
|
||||
20250508,143200,11440042450,34500,34550,34600,34500,1225
|
||||
20250508,143100,11397729650,34550,34550,34600,34550,637
|
||||
20250508,143000,11375715050,34550,34550,34550,34550,145
|
||||
20250508,142900,11370705300,34550,34600,34600,34550,610
|
||||
20250508,142800,11349623050,34550,34550,34600,34550,145
|
||||
20250508,142700,11344612550,34550,34550,34600,34550,392
|
||||
20250508,142600,11331068800,34550,34600,34600,34550,462
|
||||
20250508,142500,11315091700,34550,34600,34600,34550,361
|
||||
20250508,142400,11302609250,34600,34600,34650,34600,510
|
||||
20250508,142300,11284956450,34600,34600,34600,34600,577
|
||||
20250508,142200,11264992250,34600,34600,34650,34600,230
|
||||
20250508,142100,11257029100,34650,34600,34650,34600,487
|
||||
20250508,142000,11240172350,34600,34600,34650,34600,177
|
||||
20250508,141900,11234047300,34600,34600,34650,34600,543
|
||||
20250508,141800,11215250200,34600,34600,34650,34600,253
|
||||
20250508,141700,11206488800,34600,34650,34650,34600,407
|
||||
20250508,141600,11192400500,34600,34600,34650,34600,160
|
||||
20250508,141500,11186864350,34600,34650,34650,34600,606
|
||||
20250508,141400,11165894800,34650,34650,34650,34600,230
|
||||
20250508,141300,11157927300,34600,34650,34650,34600,393
|
||||
20250508,141200,11144328300,34650,34600,34650,34600,522
|
||||
20250508,141100,11126258800,34600,34600,34650,34600,607
|
||||
20250508,141000,11105255700,34600,34600,34600,34550,460
|
||||
20250508,140900,11089353900,34600,34600,34600,34550,497
|
||||
20250508,140800,11072173250,34650,34600,34650,34550,611
|
||||
20250508,140700,11051033250,34600,34650,34650,34600,474
|
||||
20250508,140600,11034624850,34600,34600,34650,34600,383
|
||||
20250508,140500,11021372350,34600,34600,34650,34600,560
|
||||
20250508,140400,11001978650,34600,34600,34600,34550,371
|
||||
20250508,140300,10989144050,34550,34600,34650,34550,171
|
||||
20250508,140200,10983230000,34600,34600,34650,34600,672
|
||||
20250508,140100,10959969850,34600,34600,34600,34600,66
|
||||
20250508,140000,10957686250,34600,34600,34650,34600,762
|
||||
20250508,135900,10931311300,34550,34600,34650,34550,489
|
||||
20250508,135800,10914393950,34600,34650,34650,34550,1128
|
||||
20250508,135700,10875359150,34600,34600,34600,34600,134
|
||||
20250508,135600,10870722750,34600,34600,34650,34550,936
|
||||
20250508,135500,10838334450,34600,34600,34650,34600,481
|
||||
20250508,135400,10821685250,34600,34650,34650,34600,293
|
||||
20250508,135300,10811547400,34650,34600,34650,34600,537
|
||||
20250508,135200,10792956750,34600,34650,34650,34600,186
|
||||
20250508,135100,10786517000,34650,34650,34650,34650,372
|
||||
20250508,135000,10773627200,34700,34700,34700,34650,283
|
||||
20250508,134900,10763812200,34700,34650,34700,34650,1301
|
||||
20250508,134800,10718683700,34700,34650,34700,34650,236
|
||||
20250508,134700,10710500050,34650,34650,34650,34650,331
|
||||
20250508,134600,10699030900,34650,34600,34700,34600,453
|
||||
20250508,134500,10683328700,34600,34600,34650,34600,1126
|
||||
20250508,134400,10644328100,34600,34600,34600,34600,64
|
||||
20250508,134300,10642113700,34600,34650,34650,34550,357
|
||||
20250508,134200,10629762550,34600,34700,34700,34600,2267
|
||||
20250508,134100,10551118000,34700,34650,34750,34650,2096
|
||||
20250508,134000,10478387550,34600,34650,34650,34600,330
|
||||
20250508,133900,10466962550,34650,34650,34650,34600,565
|
||||
20250508,133800,10447399550,34650,34600,34650,34550,507
|
||||
20250508,133700,10429841150,34600,34600,34600,34600,338
|
||||
20250508,133600,10418146350,34600,34500,34650,34500,903
|
||||
20250508,133500,10386919650,34550,34550,34550,34550,438
|
||||
20250508,133400,10371786750,34550,34500,34550,34500,528
|
||||
20250508,133300,10353558100,34500,34550,34550,34500,320
|
||||
20250508,133200,10342506750,34500,34500,34550,34500,1675
|
||||
20250508,133100,10284651950,34550,34500,34550,34500,323
|
||||
20250508,133000,10273496400,34500,34600,34600,34500,362
|
||||
20250508,132900,10260993700,34550,34550,34600,34550,233
|
||||
20250508,132800,10252936650,34550,34600,34600,34550,2816
|
||||
20250508,132700,10155605450,34550,34600,34600,34550,232
|
||||
20250508,132600,10147581000,34600,34600,34600,34550,564
|
||||
20250508,132500,10128070050,34650,34600,34650,34600,254
|
||||
20250508,132400,10119280200,34650,34600,34650,34550,1074
|
||||
20250508,132300,10082116250,34600,34600,34600,34550,256
|
||||
20250508,132200,10073262900,34550,34600,34600,34550,682
|
||||
20250508,132100,10049682000,34550,34550,34550,34550,92
|
||||
20250508,132000,10046503400,34600,34600,34600,34550,1120
|
||||
20250508,131900,10007756300,34550,34550,34600,34550,274
|
||||
20250508,131800,9998283650,34550,34550,34600,34550,348
|
||||
20250508,131700,9986257450,34600,34550,34600,34550,275
|
||||
20250508,131600,9976749650,34600,34600,34600,34550,1192
|
||||
20250508,131500,9935509250,34550,34600,34600,34550,1086
|
||||
20250508,131400,9897950300,34600,34550,34600,34550,336
|
||||
20250508,131300,9886341350,34550,34600,34600,34550,337
|
||||
20250508,131200,9874687500,34600,34500,34600,34500,2603
|
||||
20250508,131100,9784738250,34500,34500,34500,34500,270
|
||||
20250508,131000,9775423250,34500,34500,34550,34500,259
|
||||
20250508,130900,9766481300,34500,34500,34550,34500,355
|
||||
20250508,130800,9754232600,34500,34550,34550,34500,1020
|
||||
20250508,130700,9718994275,34550,34550,34550,34500,464
|
||||
20250508,130600,9702985575,34500,34500,34550,34500,43
|
||||
20250508,130500,9701502000,34500,34500,34550,34500,464
|
||||
20250508,130400,9685487050,34500,34550,34550,34500,103
|
||||
20250508,130300,9681931400,34500,34550,34600,34500,464
|
||||
20250508,130200,9665895700,34550,34550,34550,34550,110
|
||||
20250508,130100,9662095200,34550,34550,34600,34550,338
|
||||
20250508,130000,9650414700,34550,34550,34600,34550,234
|
||||
20250508,125900,9642322850,34550,34550,34550,34550,327
|
||||
20250508,125800,9631025000,34550,34550,34600,34550,295
|
||||
20250508,125700,9620825900,34550,34600,34650,34550,380
|
||||
20250508,125600,9607691600,34600,34500,34650,34500,515
|
||||
20250508,125500,9589898750,34500,34500,34550,34500,334
|
||||
20250508,125400,9578363150,34500,34500,34500,34500,269
|
||||
20250508,125300,9569082650,34500,34500,34550,34500,306
|
||||
20250508,125200,9558515050,34450,34500,34550,34450,746
|
||||
20250508,125100,9532778000,34500,34500,34550,34500,396
|
||||
20250508,125000,9519109950,34500,34500,34550,34500,340
|
||||
20250508,124900,9507379200,34500,34500,34550,34500,125
|
||||
20250508,124800,9503064800,34500,34500,34500,34500,584
|
||||
20250508,124700,9482916800,34550,34500,34550,34450,142
|
||||
20250508,124600,9478019400,34450,34500,34550,34450,1450
|
||||
20250508,124500,9428046450,34450,34450,34600,34450,2272
|
||||
20250508,124400,9349596250,34450,34550,34550,34450,530
|
||||
20250508,124300,9331301300,34500,34500,34500,34500,46
|
||||
20250508,124200,9329714300,34450,34500,34500,34450,321
|
||||
20250508,124100,9318641750,34550,34550,34550,34500,244
|
||||
20250508,124000,9310213650,34550,34500,34550,34500,1266
|
||||
20250508,123900,9266490550,34500,34500,34550,34500,283
|
||||
20250508,123800,9256719750,34500,34500,34550,34500,629
|
||||
20250508,123700,9235019200,34500,34550,34550,34500,443
|
||||
20250508,123600,9219729400,34550,34500,34550,34500,82
|
||||
20250508,123500,9216898850,34500,34500,34500,34500,348
|
||||
20250508,123400,9204892850,34550,34500,34550,34500,247
|
||||
20250508,123300,9196363350,34500,34500,34500,34500,464
|
||||
20250508,123200,9180355350,34500,34500,34550,34500,205
|
||||
20250508,123100,9173276800,34550,34550,34550,34500,444
|
||||
20250508,123000,9157950350,34550,34550,34600,34500,669
|
||||
20250508,122900,9134841000,34550,34500,34550,34500,916
|
||||
20250508,122800,9103200650,34450,34450,34500,34400,3365
|
||||
20250508,122700,8987136000,34450,34400,34450,34400,287
|
||||
20250508,122600,8977253800,34400,34450,34450,34400,346
|
||||
20250508,122500,8965340000,34450,34450,34450,34400,274
|
||||
20250508,122400,8955905200,34450,34450,34450,34400,1278
|
||||
20250508,122300,8911882250,34450,34450,34450,34400,491
|
||||
20250508,122200,8894969100,34400,34400,34450,34400,250
|
||||
20250508,122100,8886361200,34450,34450,34450,34400,46
|
||||
20250508,122000,8884778550,34450,34450,34450,34400,418
|
||||
20250508,121900,8870383450,34450,34400,34450,34400,77
|
||||
20250508,121800,8867734450,34400,34400,34450,34400,239
|
||||
20250508,121700,8859505350,34450,34400,34450,34400,223
|
||||
20250508,121600,8851827600,34450,34400,34450,34400,91
|
||||
20250508,121500,8848697150,34400,34400,34450,34400,829
|
||||
20250508,121400,8820172550,34400,34400,34450,34400,166
|
||||
20250508,121300,8814461850,34450,34400,34450,34400,227
|
||||
20250508,121200,8806646000,34400,34400,34450,34400,316
|
||||
20250508,121100,8795775250,34400,34450,34450,34400,350
|
||||
20250508,121000,8783735000,34400,34400,34450,34400,332
|
||||
20250508,120900,8772307350,34400,34450,34450,34400,903
|
||||
20250508,120800,8741242800,34400,34400,34500,34400,411
|
||||
20250508,120700,8727095700,34500,34450,34500,34450,1493
|
||||
20250508,120600,8675658000,34500,34500,34500,34450,792
|
||||
20250508,120500,8648336300,34450,34500,34500,34450,1861
|
||||
20250508,120400,8584170800,34500,34450,34500,34450,1801
|
||||
20250508,120300,8522044850,34450,34450,34500,34450,516
|
||||
20250508,120200,8504259600,34450,34450,34500,34450,200
|
||||
20250508,120100,8497363650,34500,34450,34500,34450,272
|
||||
20250508,120000,8487984250,34450,34450,34500,34450,821
|
||||
20250508,115900,8459700650,34450,34500,34500,34450,99
|
||||
20250508,115800,8456287100,34500,34500,34500,34450,1521
|
||||
20250508,115700,8403814600,34550,34550,34550,34500,367
|
||||
20250508,115600,8391150600,34550,34550,34550,34500,575
|
||||
20250508,115500,8371287250,34550,34500,34550,34500,418
|
||||
20250508,115400,8356866150,34550,34500,34550,34500,227
|
||||
20250508,115300,8349028200,34550,34500,34550,34500,419
|
||||
20250508,115200,8334572650,34500,34500,34550,34450,95
|
||||
20250508,115100,8331296850,34550,34500,34550,34500,790
|
||||
20250508,115000,8304022550,34500,34500,34550,34500,421
|
||||
20250508,114900,8289497900,34500,34500,34550,34500,422
|
||||
20250508,114800,8274932150,34500,34550,34550,34500,90
|
||||
20250508,114700,8271826700,34550,34550,34550,34500,466
|
||||
20250508,114600,8255742200,34550,34550,34550,34500,482
|
||||
20250508,114500,8239091100,34550,34550,34550,34500,695
|
||||
20250508,114400,8215095200,34550,34550,34550,34500,408
|
||||
20250508,114300,8201003150,34500,34500,34550,34500,1890
|
||||
20250508,114200,8135726800,34550,34500,34550,34500,580
|
||||
20250508,114100,8115716200,34500,34550,34550,34500,3162
|
||||
20250508,114000,8006626900,34550,34550,34550,34500,575
|
||||
20250508,113900,7986766350,34550,34550,34600,34550,384
|
||||
20250508,113800,7973492050,34500,34600,34650,34500,1655
|
||||
20250508,113700,7916304200,34600,34600,34700,34600,1649
|
||||
20250508,113600,7859196950,34600,34650,34700,34600,1092
|
||||
20250508,113500,7821363300,34600,34600,34650,34600,402
|
||||
20250508,113400,7807448050,34650,34600,34650,34600,333
|
||||
20250508,113300,7795926100,34600,34600,34600,34600,41
|
||||
20250508,113200,7794507500,34600,34600,34650,34600,526
|
||||
20250508,113100,7776295800,34600,34600,34650,34550,218
|
||||
20250508,113000,7768751750,34600,34650,34650,34600,473
|
||||
20250508,112900,7752378050,34600,34600,34600,34600,61
|
||||
20250508,112800,7750267450,34600,34650,34700,34600,688
|
||||
20250508,112700,7726413550,34650,34600,34700,34550,816
|
||||
20250508,112600,7698143650,34600,34650,34650,34600,377
|
||||
20250508,112500,7685099250,34600,34650,34650,34600,214
|
||||
20250508,112400,7677688800,34600,34600,34650,34550,805
|
||||
20250508,112300,7649833700,34600,34650,34650,34600,307
|
||||
20250508,112200,7639202400,34600,34600,34650,34550,1374
|
||||
20250508,112100,7591657900,34600,34550,34600,34550,509
|
||||
20250508,112000,7574064350,34550,34600,34600,34550,359
|
||||
20250508,111900,7561651050,34550,34650,34650,34550,641
|
||||
20250508,111800,7539461600,34600,34600,34650,34550,718
|
||||
20250508,111700,7514593900,34600,34600,34650,34550,493
|
||||
20250508,111600,7497536000,34600,34600,34600,34600,137
|
||||
20250508,111500,7492795800,34600,34600,34650,34550,369
|
||||
20250508,111400,7480029050,34600,34550,34600,34500,716
|
||||
20250508,111300,7455281950,34550,34500,34550,34500,1009
|
||||
20250508,111200,7420435050,34500,34500,34550,34500,749
|
||||
20250508,111100,7394584200,34500,34550,34600,34500,1182
|
||||
20250508,111000,7353753500,34550,34550,34550,34550,73
|
||||
20250508,110900,7351231350,34600,34600,34600,34550,401
|
||||
20250508,110800,7337374400,34600,34600,34600,34550,1886
|
||||
20250508,110700,7272185200,34600,34650,34650,34550,387
|
||||
20250508,110600,7258808650,34650,34550,34750,34550,2406
|
||||
20250508,110500,7175605850,34500,34500,34550,34500,645
|
||||
20250508,110400,7153338450,34550,34550,34550,34500,491
|
||||
20250508,110300,7136378850,34550,34600,34600,34500,2262
|
||||
20250508,110200,7058176700,34650,34650,34700,34600,1431
|
||||
20250508,110100,7008598400,34650,34700,34700,34600,501
|
||||
20250508,110000,6991230900,34700,34650,34700,34600,512
|
||||
20250508,105900,6973491650,34700,34750,34750,34650,352
|
||||
20250508,105800,6961275950,34650,34600,34700,34600,1047
|
||||
20250508,105700,6925011450,34600,34650,34650,34600,618
|
||||
20250508,105600,6903600450,34650,34700,34700,34650,806
|
||||
20250508,105500,6875668750,34700,34600,34800,34600,1007
|
||||
20250508,105400,6840763700,34600,34600,34650,34600,698
|
||||
20250508,105300,6816599350,34600,34650,34650,34600,49
|
||||
20250508,105200,6814903450,34600,34600,34650,34600,584
|
||||
20250508,105100,6794686550,34600,34600,34700,34600,452
|
||||
20250508,105000,6779043650,34600,34700,34700,34600,627
|
||||
20250508,104900,6757313650,34700,34650,34700,34650,342
|
||||
20250508,104800,6745449400,34700,34750,34750,34650,356
|
||||
20250508,104700,6733096200,34750,34750,34850,34650,1627
|
||||
20250508,104600,6676601000,34700,34700,34700,34650,815
|
||||
20250508,104500,6648327500,34750,34700,34800,34650,1247
|
||||
20250508,104400,6605042450,34650,34700,34750,34650,1932
|
||||
20250508,104300,6538016000,34700,34750,34750,34700,399
|
||||
20250508,104200,6524153350,34800,34800,34850,34750,770
|
||||
20250508,104100,6497360500,34800,34750,34800,34700,1015
|
||||
20250508,104000,6462088850,34750,34700,34850,34700,2170
|
||||
20250508,103900,6386742250,34700,34700,34700,34650,451
|
||||
20250508,103800,6371110950,34700,34650,34700,34600,1611
|
||||
20250508,103700,6315230100,34650,34700,34700,34650,449
|
||||
20250508,103600,6299657450,34700,34700,34750,34600,830
|
||||
20250508,103500,6270856700,34700,34750,34800,34650,1456
|
||||
20250508,103400,6220301500,34750,34600,34750,34500,831
|
||||
20250508,103300,6191494450,34550,34550,34550,34500,1829
|
||||
20250508,103200,6128319050,34550,34500,34550,34500,512
|
||||
20250508,103100,6110653450,34500,34600,34600,34500,1774
|
||||
20250508,103000,6049389500,34600,34700,34700,34550,5516
|
||||
20250508,102900,5858458600,34700,34700,34700,34650,958
|
||||
20250508,102800,5825229800,34700,34700,34750,34700,484
|
||||
20250508,102700,5808426950,34700,34700,34700,34700,459
|
||||
20250508,102600,5792499650,34750,34750,34750,34700,271
|
||||
20250508,102500,5783095800,34750,34750,34750,34700,623
|
||||
20250508,102400,5761458850,34750,34750,34800,34750,439
|
||||
20250508,102300,5746201850,34750,34750,34800,34750,1309
|
||||
20250508,102200,5700707900,34700,34750,34800,34700,493
|
||||
20250508,102100,5683576500,34750,34750,34800,34700,772
|
||||
20250508,102000,5656751300,34750,34750,34750,34700,394
|
||||
20250508,101900,5643075300,34700,34750,34750,34700,242
|
||||
20250508,101800,5634674150,34750,34750,34750,34650,505
|
||||
20250508,101700,5617144850,34700,34750,34800,34700,776
|
||||
20250508,101600,5590192450,34750,34700,34750,34700,1060
|
||||
20250508,101500,5553372800,34750,34750,34750,34700,739
|
||||
20250508,101400,5527728550,34750,34800,34800,34700,1764
|
||||
20250508,101300,5466444900,34800,34800,34800,34750,621
|
||||
20250508,101200,5444836450,34750,34800,34800,34750,1685
|
||||
20250508,101100,5386247050,34800,34750,34850,34700,5377
|
||||
20250508,101000,5199294300,34750,34750,34750,34700,902
|
||||
20250508,100900,5167963750,34750,34750,34750,34700,1105
|
||||
20250508,100800,5129569800,34700,34800,34800,34700,1259
|
||||
20250508,100700,5085836650,34750,34700,34800,34700,929
|
||||
20250508,100600,5053530900,34700,34700,34700,34650,972
|
||||
20250508,100500,5019814300,34700,34600,34700,34600,1765
|
||||
20250508,100400,4958670950,34650,34650,34650,34600,1491
|
||||
20250508,100300,4907038300,34600,34700,34750,34600,2258
|
||||
20250508,100200,4828817950,34700,34800,34800,34700,2313
|
||||
20250508,100100,4748437400,34850,34950,34950,34850,1178
|
||||
20250508,100000,4707337500,34900,34950,34950,34900,885
|
||||
20250508,095900,4676427100,34950,34900,34950,34900,606
|
||||
20250508,095800,4655258250,35000,35050,35050,34950,364
|
||||
20250508,095700,4642519850,35000,34850,35050,34850,2582
|
||||
20250508,095600,4552432050,34850,34750,34850,34750,1947
|
||||
20250508,095500,4484725900,34750,34800,34800,34750,480
|
||||
20250508,095400,4468029350,34750,34900,34900,34750,1735
|
||||
20250508,095300,4407622800,34900,34900,35000,34850,680
|
||||
20250508,095200,4383882000,34900,34850,34900,34800,2453
|
||||
20250508,095100,4298398950,34900,34950,35000,34850,1766
|
||||
20250508,095000,4236802550,35000,34900,35050,34900,2824
|
||||
20250508,094900,4138109000,34850,35000,35000,34850,4400
|
||||
20250508,094800,3984526500,35000,35050,35050,34950,2944
|
||||
20250508,094700,3881480750,35050,35200,35250,35050,6290
|
||||
20250508,094600,3660559100,35200,35250,35250,35200,1208
|
||||
20250508,094500,3618034800,35200,35250,35250,35200,655
|
||||
20250508,094400,3594955550,35250,35200,35250,35150,970
|
||||
20250508,094300,3560827400,35200,35150,35200,35150,279
|
||||
20250508,094200,3551008200,35200,35250,35250,35150,1726
|
||||
20250508,094100,3490303300,35250,35300,35300,35200,2150
|
||||
20250508,094000,3414581750,35300,35250,35300,35200,2130
|
||||
20250508,093900,3339551050,35250,35300,35300,35225,1081
|
||||
20250508,093800,3301416350,35350,35350,35400,35300,1751
|
||||
20250508,093700,3239536550,35400,35400,35400,35300,1217
|
||||
20250508,093600,3196511450,35400,35400,35450,35350,4127
|
||||
20250508,093500,3050447900,35400,35500,35525,35400,1361
|
||||
20250508,093400,3002214725,35450,35450,35500,35450,1034
|
||||
20250508,093300,2965538425,35500,35500,35550,35500,1734
|
||||
20250508,093200,2903973775,35500,35675,35675,35500,5731
|
||||
20250508,093100,2700137300,35675,35650,35700,35650,476
|
||||
20250508,093000,2683151275,35650,35650,35700,35650,1140
|
||||
20250508,092900,2642509475,35700,35650,35700,35650,341
|
||||
20250508,092800,2630335925,35700,35650,35750,35650,202
|
||||
20250508,092700,2623124925,35700,35650,35700,35650,1253
|
||||
20250508,092600,2578445325,35700,35750,35750,35650,547
|
||||
20250508,092500,2558917625,35700,35650,35750,35600,540
|
||||
20250508,092400,2539650475,35700,35700,35750,35650,364
|
||||
20250508,092300,2526657575,35650,35600,35700,35600,1686
|
||||
20250508,092200,2466620325,35600,35800,35800,35600,1639
|
||||
20250508,092100,2408106575,35750,35900,35900,35750,1995
|
||||
20250508,092000,2336655825,35900,35850,35900,35750,2534
|
||||
20250508,091900,2245873325,35850,35750,35900,35750,5446
|
||||
20250508,091800,2050858725,35750,35600,35750,35600,954
|
||||
20250508,091700,2016828375,35600,35700,35700,35600,670
|
||||
20250508,091600,1992943975,35700,35700,35750,35550,1407
|
||||
20250508,091500,1942753425,35750,35750,35750,35650,1829
|
||||
20250508,091400,1877416625,35750,35700,35750,35700,818
|
||||
20250508,091300,1848178075,35700,35750,35750,35700,1979
|
||||
20250508,091200,1777485175,35750,35750,35750,35650,3500
|
||||
20250508,091100,1652520675,35700,35775,35800,35700,1254
|
||||
20250508,091000,1607706275,35800,35700,35800,35700,3792
|
||||
20250508,090900,1472139650,35700,35650,35750,35650,1756
|
||||
20250508,090800,1409463800,35600,35600,35650,35600,510
|
||||
20250508,090700,1391307250,35650,35500,35700,35500,2586
|
||||
20250508,090600,1299364000,35500,35500,35500,35450,1724
|
||||
20250508,090500,1238209950,35500,35500,35550,35500,1618
|
||||
20250508,090400,1180760900,35500,35450,35550,35450,5037
|
||||
20250508,090300,1001809400,35400,35350,35400,35250,3802
|
||||
20250508,090200,867389100,35400,35750,35750,35300,14778
|
||||
20250508,090100,342570600,35700,35900,35900,35650,3485
|
||||
20250508,090000,217904600,35850,35900,35900,35750,5976
|
||||
|
Reference in New Issue
Block a user