Update 2025-05-08 2733 candle_min
This commit is contained in:
649
090360/min/candle-20250508.csv
Normal file
649
090360/min/candle-20250508.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,194600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,194000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,193000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,192000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,191600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,191000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,190000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,185000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,184600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,184000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,183000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,182000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,181600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,181000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,180000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,175000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,174600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,174000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,173000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,172000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,171600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,171000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,170000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,165000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,164600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,164000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,163000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,162000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,161600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,161000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,160000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,155000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154700,1035647225,25300,25300,25300,25300,549
|
||||
20250508,154600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,154000,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153900,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153800,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153700,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153600,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153500,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153400,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153300,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153200,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153100,1035647225,25300,25300,25300,25300,0
|
||||
20250508,153000,1035647225,25300,25300,25300,25300,549
|
||||
20250508,152900,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152800,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152700,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152600,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152500,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152400,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152300,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152200,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152100,1021757525,25250,25250,25250,25250,0
|
||||
20250508,152000,1021757525,25250,25250,25250,25250,0
|
||||
20250508,151900,1021757525,25250,25200,25250,25200,7
|
||||
20250508,151800,1021580975,25250,25200,25250,25200,4
|
||||
20250508,151700,1021480125,25250,25250,25250,25250,2
|
||||
20250508,151600,1021429625,25200,25250,25250,25200,744
|
||||
20250508,151500,1002680425,25250,25250,25250,25250,98
|
||||
20250508,151400,1000205925,25200,25200,25200,25200,0
|
||||
20250508,151300,1000205925,25200,25200,25200,25200,9
|
||||
20250508,151200,999979125,25250,25250,25250,25250,2
|
||||
20250508,151100,999928625,25250,25250,25250,25250,58
|
||||
20250508,151000,998464125,25300,25300,25300,25300,0
|
||||
20250508,150900,998464125,25300,25250,25300,25250,92
|
||||
20250508,150800,996138175,25250,25250,25250,25250,206
|
||||
20250508,150700,990936675,25200,25200,25200,25200,64
|
||||
20250508,150600,989323875,25200,25300,25300,25200,977
|
||||
20250508,150500,964655575,25250,25250,25250,25250,15
|
||||
20250508,150400,964276825,25250,25250,25250,25250,5
|
||||
20250508,150300,964150575,25300,25300,25300,25300,10
|
||||
20250508,150200,963897575,25300,25300,25300,25300,100
|
||||
20250508,150100,961367575,25300,25250,25300,25250,38
|
||||
20250508,150000,960407275,25300,25300,25300,25300,1
|
||||
20250508,145900,960381975,25300,25250,25300,25250,115
|
||||
20250508,145800,957476975,25250,25250,25250,25250,5
|
||||
20250508,145700,957350725,25300,25250,25300,25250,8
|
||||
20250508,145600,957148575,25250,25250,25250,25250,20
|
||||
20250508,145500,956643575,25250,25250,25250,25250,0
|
||||
20250508,145400,956643575,25250,25250,25250,25250,119
|
||||
20250508,145300,953638825,25250,25275,25275,25250,30
|
||||
20250508,145200,952881075,25250,25250,25250,25250,0
|
||||
20250508,145100,952881075,25250,25250,25250,25250,0
|
||||
20250508,145000,952881075,25250,25250,25250,25250,1
|
||||
20250508,144900,952855825,25250,25300,25300,25250,113
|
||||
20250508,144800,949997275,25300,25300,25300,25250,136
|
||||
20250508,144700,946556675,25300,25300,25300,25300,9
|
||||
20250508,144600,946328975,25250,25250,25250,25250,620
|
||||
20250508,144500,930673975,25250,25250,25250,25250,5
|
||||
20250508,144400,930547725,25300,25250,25300,25250,267
|
||||
20250508,144300,923794025,25300,25300,25300,25300,0
|
||||
20250508,144200,923794025,25300,25300,25300,25300,0
|
||||
20250508,144100,923794025,25300,25300,25300,25300,0
|
||||
20250508,144000,923794025,25300,25300,25300,25250,42
|
||||
20250508,143900,922731525,25250,25250,25250,25250,0
|
||||
20250508,143800,922731525,25250,25250,25250,25250,186
|
||||
20250508,143700,918035025,25200,25200,25250,25200,51
|
||||
20250508,143600,916749325,25200,25250,25300,25200,231
|
||||
20250508,143500,910926525,25250,25200,25250,25200,104
|
||||
20250508,143400,908300725,25200,25250,25250,25200,2
|
||||
20250508,143300,908250275,25250,25250,25250,25250,80
|
||||
20250508,143200,906230275,25300,25300,25300,25300,0
|
||||
20250508,143100,906230275,25300,25250,25300,25250,445
|
||||
20250508,143000,894993475,25200,25250,25250,25200,567
|
||||
20250508,142900,880677025,25300,25300,25300,25300,30
|
||||
20250508,142800,879918025,25300,25300,25300,25300,1
|
||||
20250508,142700,879892725,25250,25250,25250,25250,1
|
||||
20250508,142600,879867475,25250,25250,25250,25250,1
|
||||
20250508,142500,879842225,25250,25250,25250,25250,0
|
||||
20250508,142400,879842225,25250,25300,25300,25250,104
|
||||
20250508,142300,877211225,25300,25250,25300,25250,73
|
||||
20250508,142200,875367725,25250,25250,25250,25250,9
|
||||
20250508,142100,875140475,25250,25250,25250,25250,0
|
||||
20250508,142000,875140475,25250,25250,25250,25250,1
|
||||
20250508,141900,875115225,25250,25250,25250,25250,0
|
||||
20250508,141800,875115225,25250,25250,25250,25250,0
|
||||
20250508,141700,875115225,25250,25250,25250,25250,91
|
||||
20250508,141600,872817475,25300,25300,25300,25250,1046
|
||||
20250508,141500,846354375,25300,25350,25350,25300,190
|
||||
20250508,141400,841543375,25350,25325,25350,25300,90
|
||||
20250508,141300,839265825,25300,25300,25300,25300,25
|
||||
20250508,141200,838633325,25300,25300,25300,25300,2
|
||||
20250508,141100,838582725,25300,25300,25300,25300,1
|
||||
20250508,141000,838557425,25325,25300,25325,25300,20
|
||||
20250508,140900,838051325,25350,25350,25350,25350,3
|
||||
20250508,140800,837975275,25350,25300,25350,25300,85
|
||||
20250508,140700,835822025,25300,25300,25300,25300,107
|
||||
20250508,140600,833114925,25300,25300,25300,25200,450
|
||||
20250508,140500,821730725,25300,25250,25300,25250,913
|
||||
20250508,140400,798670175,25250,25250,25250,25250,50
|
||||
20250508,140300,797407675,25250,25250,25250,25250,353
|
||||
20250508,140200,788494425,25200,25200,25200,25200,12
|
||||
20250508,140100,788192025,25250,25200,25250,25200,604
|
||||
20250508,140000,772965725,25175,25175,25175,25175,0
|
||||
20250508,135900,772965725,25175,25175,25175,25175,10
|
||||
20250508,135800,772713975,25150,25200,25200,25150,101
|
||||
20250508,135700,770168825,25150,25150,25150,25150,0
|
||||
20250508,135600,770168825,25150,25200,25200,25150,251
|
||||
20250508,135500,763844825,25200,25150,25200,25150,81
|
||||
20250508,135400,761803675,25150,25150,25150,25150,22
|
||||
20250508,135300,761250375,25150,25150,25150,25150,0
|
||||
20250508,135200,761250375,25150,25150,25150,25150,0
|
||||
20250508,135100,761250375,25150,25150,25150,25150,5
|
||||
20250508,135000,761124625,25150,25150,25150,25150,0
|
||||
20250508,134900,761124625,25150,25150,25150,25150,0
|
||||
20250508,134800,761124625,25150,25150,25150,25150,0
|
||||
20250508,134700,761124625,25150,25150,25150,25150,0
|
||||
20250508,134600,761124625,25150,25150,25150,25150,0
|
||||
20250508,134500,761124625,25150,25150,25150,25150,0
|
||||
20250508,134400,761124625,25150,25150,25150,25150,5
|
||||
20250508,134300,760998875,25150,25150,25150,25150,0
|
||||
20250508,134200,760998875,25150,25150,25150,25150,11
|
||||
20250508,134100,760722225,25200,25200,25200,25200,5
|
||||
20250508,134000,760596225,25200,25200,25200,25200,0
|
||||
20250508,133900,760596225,25200,25200,25200,25200,2
|
||||
20250508,133800,760545825,25200,25200,25200,25200,0
|
||||
20250508,133700,760545825,25200,25200,25200,25200,1
|
||||
20250508,133600,760520625,25200,25200,25200,25200,0
|
||||
20250508,133500,760520625,25200,25200,25200,25200,0
|
||||
20250508,133400,760520625,25200,25200,25200,25200,0
|
||||
20250508,133300,760520625,25200,25200,25200,25200,207
|
||||
20250508,133200,755304225,25150,25150,25150,25150,0
|
||||
20250508,133100,755304225,25150,25150,25150,25150,0
|
||||
20250508,133000,755304225,25150,25150,25150,25150,0
|
||||
20250508,132900,755304225,25150,25150,25150,25150,0
|
||||
20250508,132800,755304225,25150,25150,25150,25150,30
|
||||
20250508,132700,754549725,25150,25150,25150,25150,6
|
||||
20250508,132600,754398825,25150,25200,25200,25150,16
|
||||
20250508,132500,753995875,25200,25200,25200,25200,22
|
||||
20250508,132400,753441475,25200,25200,25200,25200,0
|
||||
20250508,132300,753441475,25200,25200,25200,25200,6
|
||||
20250508,132200,753290275,25200,25200,25200,25200,0
|
||||
20250508,132100,753290275,25200,25200,25200,25200,0
|
||||
20250508,132000,753290275,25200,25250,25250,25200,441
|
||||
20250508,131900,742176575,25250,25200,25250,25200,51
|
||||
20250508,131800,740890775,25250,25150,25250,25150,33
|
||||
20250508,131700,740059725,25200,25250,25250,25150,7
|
||||
20250508,131600,739883525,25200,25200,25250,25200,737
|
||||
20250508,131500,721299075,25150,25150,25150,25150,5
|
||||
20250508,131400,721173325,25150,25150,25150,25150,0
|
||||
20250508,131300,721173325,25150,25150,25150,25150,70
|
||||
20250508,131200,719412825,25150,25150,25150,25150,4
|
||||
20250508,131100,719312225,25150,25150,25150,25150,0
|
||||
20250508,131000,719312225,25150,25150,25150,25150,0
|
||||
20250508,130900,719312225,25150,25150,25150,25150,0
|
||||
20250508,130800,719312225,25150,25150,25150,25150,0
|
||||
20250508,130700,719312225,25150,25150,25150,25150,6
|
||||
20250508,130600,719161325,25150,25150,25150,25150,0
|
||||
20250508,130500,719161325,25150,25150,25150,25150,0
|
||||
20250508,130400,719161325,25150,25150,25150,25150,62
|
||||
20250508,130300,717602025,25150,25150,25150,25150,30
|
||||
20250508,130200,716847525,25200,25200,25200,25200,1
|
||||
20250508,130100,716822325,25200,25200,25200,25200,1
|
||||
20250508,130000,716797125,25200,25200,25200,25200,0
|
||||
20250508,125900,716797125,25200,25200,25200,25200,0
|
||||
20250508,125800,716797125,25200,25200,25200,25200,50
|
||||
20250508,125700,715537125,25200,25200,25200,25200,0
|
||||
20250508,125600,715537125,25200,25200,25200,25200,0
|
||||
20250508,125500,715537125,25200,25200,25200,25200,10
|
||||
20250508,125400,715285125,25150,25150,25150,25150,270
|
||||
20250508,125300,708494625,25150,25150,25150,25150,0
|
||||
20250508,125200,708494625,25150,25150,25150,25150,1
|
||||
20250508,125100,708469475,25200,25200,25200,25200,0
|
||||
20250508,125000,708469475,25200,25200,25200,25200,0
|
||||
20250508,124900,708469475,25200,25200,25200,25200,6
|
||||
20250508,124800,708318275,25200,25200,25200,25200,0
|
||||
20250508,124700,708318275,25200,25200,25200,25200,0
|
||||
20250508,124600,708318275,25200,25200,25200,25200,44
|
||||
20250508,124500,707209475,25150,25150,25150,25150,54
|
||||
20250508,124400,705851375,25150,25150,25200,25150,231
|
||||
20250508,124300,700041675,25200,25200,25200,25200,100
|
||||
20250508,124200,697521675,25200,25200,25200,25200,8
|
||||
20250508,124100,697320075,25150,25150,25150,25150,0
|
||||
20250508,124000,697320075,25150,25150,25150,25150,0
|
||||
20250508,123900,697320075,25150,25150,25150,25150,0
|
||||
20250508,123800,697320075,25150,25200,25200,25150,11
|
||||
20250508,123700,697043375,25200,25200,25200,25200,100
|
||||
20250508,123600,694523375,25200,25200,25200,25200,6
|
||||
20250508,123500,694372175,25200,25200,25200,25200,0
|
||||
20250508,123400,694372175,25200,25200,25200,25200,0
|
||||
20250508,123300,694372175,25200,25200,25200,25200,0
|
||||
20250508,123200,694372175,25200,25150,25200,25150,223
|
||||
20250508,123100,688763525,25100,25100,25100,25100,0
|
||||
20250508,123000,688763525,25100,25100,25100,25100,2
|
||||
20250508,122900,688713325,25150,25100,25150,25100,15
|
||||
20250508,122800,688336425,25100,25100,25100,25100,0
|
||||
20250508,122700,688336425,25100,25100,25100,25100,2
|
||||
20250508,122600,688286225,25150,25150,25150,25150,0
|
||||
20250508,122500,688286225,25150,25150,25150,25150,5
|
||||
20250508,122400,688160475,25150,25150,25150,25150,100
|
||||
20250508,122300,685645475,25150,25150,25150,25150,0
|
||||
20250508,122200,685645475,25150,25150,25150,25150,59
|
||||
20250508,122100,684161625,25150,25200,25200,25150,105
|
||||
20250508,122000,681520625,25250,25250,25250,25250,0
|
||||
20250508,121900,681520625,25250,25200,25250,25200,102
|
||||
20250508,121800,678949025,25200,25200,25200,25200,0
|
||||
20250508,121700,678949025,25200,25200,25200,25200,31
|
||||
20250508,121600,678167825,25200,25250,25250,25200,8
|
||||
20250508,121500,677966175,25250,25175,25250,25175,200
|
||||
20250508,121400,672916400,25150,25150,25150,25150,0
|
||||
20250508,121300,672916400,25150,25150,25150,25150,28
|
||||
20250508,121200,672212200,25150,25150,25150,25150,0
|
||||
20250508,121100,672212200,25150,25150,25150,25150,1
|
||||
20250508,121000,672187050,25175,25175,25175,25175,0
|
||||
20250508,120900,672187050,25175,25175,25175,25175,0
|
||||
20250508,120800,672187050,25175,25175,25175,25175,1
|
||||
20250508,120700,672161875,25200,25200,25200,25200,4
|
||||
20250508,120600,672061075,25200,25200,25200,25200,2
|
||||
20250508,120500,672010675,25200,25200,25200,25200,0
|
||||
20250508,120400,672010675,25200,25200,25200,25200,1
|
||||
20250508,120300,671985475,25250,25250,25250,25250,0
|
||||
20250508,120200,671985475,25250,25250,25250,25250,0
|
||||
20250508,120100,671985475,25250,25250,25250,25250,0
|
||||
20250508,120000,671985475,25250,25250,25250,25250,36
|
||||
20250508,115900,671076475,25250,25200,25250,25200,174
|
||||
20250508,115800,666684475,25200,25200,25200,25200,1
|
||||
20250508,115700,666659275,25200,25200,25200,25200,37
|
||||
20250508,115600,665726875,25200,25200,25200,25200,7
|
||||
20250508,115500,665550475,25200,25200,25200,25200,3
|
||||
20250508,115400,665474875,25200,25250,25250,25200,209
|
||||
20250508,115300,660197775,25200,25200,25200,25200,718
|
||||
20250508,115200,642104175,25150,25200,25200,25150,2
|
||||
20250508,115100,642053825,25200,25150,25200,25150,12
|
||||
20250508,115000,641751875,25150,25150,25150,25150,94
|
||||
20250508,114900,639387775,25200,25200,25200,25200,3
|
||||
20250508,114800,639312175,25200,25200,25200,25200,0
|
||||
20250508,114700,639312175,25200,25200,25200,25200,251
|
||||
20250508,114600,632986975,25200,25200,25200,25200,21
|
||||
20250508,114500,632457775,25250,25250,25250,25250,0
|
||||
20250508,114400,632457775,25250,25250,25250,25250,0
|
||||
20250508,114300,632457775,25250,25250,25250,25250,0
|
||||
20250508,114200,632457775,25250,25250,25250,25250,2
|
||||
20250508,114100,632407275,25250,25200,25250,25200,7
|
||||
20250508,114000,632230725,25200,25200,25200,25200,16
|
||||
20250508,113900,631827525,25200,25200,25200,25200,0
|
||||
20250508,113800,631827525,25200,25200,25200,25200,1
|
||||
20250508,113700,631802325,25200,25200,25200,25200,27
|
||||
20250508,113600,631121925,25200,25200,25200,25200,61
|
||||
20250508,113500,629584725,25200,25200,25200,25200,0
|
||||
20250508,113400,629584725,25200,25250,25250,25200,140
|
||||
20250508,113300,626056575,25200,25200,25200,25200,2
|
||||
20250508,113200,626006175,25200,25200,25200,25200,3
|
||||
20250508,113100,625930575,25200,25300,25300,25200,24
|
||||
20250508,113000,625325675,25300,25300,25300,25300,0
|
||||
20250508,112900,625325675,25300,25300,25300,25300,1
|
||||
20250508,112800,625300375,25300,25300,25300,25300,10
|
||||
20250508,112700,625047375,25300,25300,25300,25300,0
|
||||
20250508,112600,625047375,25300,25300,25300,25300,1
|
||||
20250508,112500,625022075,25250,25300,25300,25250,447
|
||||
20250508,112400,613734825,25300,25250,25300,25250,14
|
||||
20250508,112300,613381275,25250,25250,25250,25250,10
|
||||
20250508,112200,613128775,25250,25250,25250,25250,53
|
||||
20250508,112100,611790525,25250,25300,25300,25250,87
|
||||
20250508,112000,609589475,25300,25300,25300,25300,2
|
||||
20250508,111900,609538875,25250,25250,25250,25250,2
|
||||
20250508,111800,609488375,25250,25250,25250,25200,598
|
||||
20250508,111700,594389425,25250,25200,25250,25200,1181
|
||||
20250508,111600,564604825,25200,25200,25200,25200,3
|
||||
20250508,111500,564529225,25200,25200,25200,25200,0
|
||||
20250508,111400,564529225,25200,25200,25200,25200,3
|
||||
20250508,111300,564453625,25150,25150,25150,25150,20
|
||||
20250508,111200,563950625,25150,25150,25150,25150,0
|
||||
20250508,111100,563950625,25150,25150,25150,25150,266
|
||||
20250508,111000,557260725,25150,25050,25150,25050,498
|
||||
20250508,110900,544757675,25050,25050,25050,25050,35
|
||||
20250508,110800,543880925,25050,25050,25050,25050,13
|
||||
20250508,110700,543555275,25100,25100,25100,25100,1
|
||||
20250508,110600,543530175,25100,25050,25100,25050,20
|
||||
20250508,110500,543028725,25000,25000,25000,25000,0
|
||||
20250508,110400,543028725,25000,25000,25000,25000,10
|
||||
20250508,110300,542778725,25000,25000,25000,25000,0
|
||||
20250508,110200,542778725,25000,25000,25000,25000,6
|
||||
20250508,110100,542628725,25000,25000,25000,25000,4
|
||||
20250508,110000,542528725,25000,25000,25000,25000,1
|
||||
20250508,105900,542503725,25050,25050,25050,25050,62
|
||||
20250508,105800,540950625,25050,25000,25050,24950,609
|
||||
20250508,105700,525723625,25050,25050,25050,25050,1
|
||||
20250508,105600,525698575,25050,25050,25050,25050,0
|
||||
20250508,105500,525698575,25050,25050,25050,25050,2
|
||||
20250508,105400,525648475,25050,25050,25050,25050,57
|
||||
20250508,105300,524220625,25050,25050,25050,25050,2
|
||||
20250508,105200,524170525,25050,25050,25050,25050,34
|
||||
20250508,105100,523318825,25050,25000,25050,25000,113
|
||||
20250508,105000,520492850,24975,25000,25000,24975,26
|
||||
20250508,104900,519843400,24950,24950,24950,24950,0
|
||||
20250508,104800,519843400,24950,24950,24950,24950,1
|
||||
20250508,104700,519818450,24950,25000,25000,24950,12
|
||||
20250508,104600,519518800,25000,25000,25000,25000,453
|
||||
20250508,104500,508193800,25000,25000,25000,25000,0
|
||||
20250508,104400,508193800,25000,25000,25000,25000,250
|
||||
20250508,104300,501943800,25000,25000,25000,25000,0
|
||||
20250508,104200,501943800,25000,25050,25050,25000,89
|
||||
20250508,104100,499716850,25050,25100,25100,25050,344
|
||||
20250508,104000,491099350,25050,25050,25050,25050,0
|
||||
20250508,103900,491099350,25050,25050,25050,25050,0
|
||||
20250508,103800,491099350,25050,25050,25050,25050,13
|
||||
20250508,103700,490773700,25050,25050,25050,25050,0
|
||||
20250508,103600,490773700,25050,25050,25050,25050,1
|
||||
20250508,103500,490748650,25150,25150,25150,25150,0
|
||||
20250508,103400,490748650,25150,25100,25150,25100,115
|
||||
20250508,103300,487857150,25050,25100,25100,25050,231
|
||||
20250508,103200,482060600,25100,25100,25100,25100,3
|
||||
20250508,103100,481985300,25100,25050,25100,25050,546
|
||||
20250508,103000,468305050,25000,25150,25150,25000,1448
|
||||
20250508,102900,432050650,25150,25150,25150,25150,65
|
||||
20250508,102800,430415900,25150,25200,25200,25150,652
|
||||
20250508,102700,413993700,25200,25200,25200,25200,138
|
||||
20250508,102600,410516100,25200,25200,25200,25200,50
|
||||
20250508,102500,409256100,25200,25200,25200,25200,10
|
||||
20250508,102400,409004100,25150,25150,25150,25150,37
|
||||
20250508,102300,408073550,25200,25200,25200,25150,104
|
||||
20250508,102200,405452950,25200,25150,25250,25100,242
|
||||
20250508,102100,399373250,25200,25200,25200,25200,267
|
||||
20250508,102000,392644850,25150,25200,25200,25150,40
|
||||
20250508,101900,391638800,25200,25200,25200,25200,109
|
||||
20250508,101800,388892000,25200,25200,25200,25175,41
|
||||
20250508,101700,387858825,25200,25200,25200,25200,76
|
||||
20250508,101600,385943625,25200,25200,25200,25200,100
|
||||
20250508,101500,383423625,25200,25200,25200,25200,11
|
||||
20250508,101400,383146425,25150,25200,25200,25150,56
|
||||
20250508,101300,381735275,25200,25200,25200,25200,25
|
||||
20250508,101200,381105275,25200,25200,25200,25200,40
|
||||
20250508,101100,380097275,25200,25200,25200,25200,254
|
||||
20250508,101000,373696475,25200,25200,25200,25200,50
|
||||
20250508,100900,372436475,25150,25150,25150,25150,67
|
||||
20250508,100800,370751425,25150,25100,25150,25100,14
|
||||
20250508,100700,370399525,25100,25100,25100,25100,100
|
||||
20250508,100600,367889525,25050,25150,25150,25050,586
|
||||
20250508,100500,353202825,25150,25150,25150,25150,16
|
||||
20250508,100400,352800425,25100,25100,25100,25100,20
|
||||
20250508,100300,352298425,25100,25100,25100,25100,22
|
||||
20250508,100200,351746225,25100,25100,25100,25100,28
|
||||
20250508,100100,351043425,25100,25100,25100,25100,5
|
||||
20250508,100000,350917925,25050,25050,25050,25050,24
|
||||
20250508,095900,350316725,25050,25050,25050,25050,306
|
||||
20250508,095800,342651425,25050,25050,25050,25050,0
|
||||
20250508,095700,342651425,25050,25050,25100,25050,93
|
||||
20250508,095600,340317375,25050,25050,25050,25050,19
|
||||
20250508,095500,339841425,25050,25050,25050,25050,128
|
||||
20250508,095400,336635025,25100,25100,25100,25100,102
|
||||
20250508,095300,334074825,25100,25100,25100,25100,0
|
||||
20250508,095200,334074825,25100,25100,25100,25050,477
|
||||
20250508,095100,322102375,25100,25200,25200,25100,58
|
||||
20250508,095000,320643875,25200,25200,25200,25200,0
|
||||
20250508,094900,320643875,25200,25100,25200,25100,236
|
||||
20250508,094800,314707625,25100,25200,25200,25100,418
|
||||
20250508,094700,304193625,25200,25200,25200,25200,46
|
||||
20250508,094600,303034425,25250,25250,25250,25250,0
|
||||
20250508,094500,303034425,25250,25250,25300,25250,532
|
||||
20250508,094400,289601375,25250,25300,25300,25250,6
|
||||
20250508,094300,289449775,25300,25300,25300,25300,104
|
||||
20250508,094200,286818575,25300,25250,25300,25250,6
|
||||
20250508,094100,286666925,25250,25250,25250,25250,10
|
||||
20250508,094000,286414425,25250,25300,25300,25250,442
|
||||
20250508,093900,275231875,25300,25250,25300,25250,37
|
||||
20250508,093800,274296775,25300,25300,25300,25250,155
|
||||
20250508,093700,270375325,25300,25300,25300,25250,47
|
||||
20250508,093600,269188025,25250,25250,25250,25250,201
|
||||
20250508,093500,264112775,25250,25200,25250,25200,197
|
||||
20250508,093400,259142525,25250,25100,25250,25100,1273
|
||||
20250508,093300,227097350,25100,25150,25150,25100,97
|
||||
20250508,093200,224657900,25150,25175,25175,25150,42
|
||||
20250508,093100,223601550,25175,25200,25200,25150,10
|
||||
20250508,093000,223349725,25200,25200,25200,25150,317
|
||||
20250508,092900,215361675,25100,25150,25200,25100,452
|
||||
20250508,092800,204008100,25150,25150,25150,25100,367
|
||||
20250508,092700,194778225,25150,25200,25200,25150,67
|
||||
20250508,092600,193093125,25200,25175,25200,25175,20
|
||||
20250508,092500,192589375,25150,25200,25200,25150,161
|
||||
20250508,092400,188532275,25200,25200,25200,25200,13
|
||||
20250508,092300,188204675,25250,25200,25250,25200,18
|
||||
20250508,092200,187750575,25250,25200,25250,25200,85
|
||||
20250508,092100,185607075,25200,25250,25250,25150,6
|
||||
20250508,092000,185455975,25100,25100,25200,25100,726
|
||||
20250508,091900,167199725,25100,25150,25200,25100,243
|
||||
20250508,091800,161097875,25100,25150,25175,25100,329
|
||||
20250508,091700,152826700,25175,25150,25175,25150,4
|
||||
20250508,091600,152726050,25150,25150,25150,25150,45
|
||||
20250508,091500,151594300,25150,25150,25150,25150,10
|
||||
20250508,091400,151342800,25200,25200,25200,25200,163
|
||||
20250508,091300,147235200,25200,25250,25250,25200,132
|
||||
20250508,091200,143902350,25250,25250,25250,25250,120
|
||||
20250508,091100,140872350,25250,25300,25300,25250,21
|
||||
20250508,091000,140342050,25300,25350,25350,25300,232
|
||||
20250508,090900,134463400,25350,25350,25350,25350,139
|
||||
20250508,090800,130939750,25350,25300,25350,25200,302
|
||||
20250508,090700,123316100,25250,25300,25300,25250,80
|
||||
20250508,090600,121292300,25250,25300,25300,25250,397
|
||||
20250508,090500,111260900,25300,25300,25300,25300,102
|
||||
20250508,090400,108680300,25350,25250,25350,25250,73
|
||||
20250508,090300,106834950,25300,25250,25300,25250,810
|
||||
20250508,090200,86375400,25250,25300,25300,25250,1694
|
||||
20250508,090100,43554900,25350,25400,25400,25300,488
|
||||
20250508,090000,31174600,25300,25300,25400,25300,1232
|
||||
|
Reference in New Issue
Block a user