Update 2025-05-08 2733 candle_min
This commit is contained in:
654
095660/min/candle-20250508.csv
Normal file
654
095660/min/candle-20250508.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,195100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,195000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,194000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,193000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,192100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,192000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,191000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,190000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,185100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,185000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,184000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,183000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,182100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,182000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,181000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,180000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,175100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,175000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,174000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,173000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,172100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,172000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,171000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,170000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,165100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,165000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,164000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,163000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,162100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,162000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,161000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,160000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155200,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,155100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,155000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,154000,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153900,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153800,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153700,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153600,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153500,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153400,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153300,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153200,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153100,1741119575,23850,23850,23850,23850,0
|
||||
20250508,153000,1741119575,23850,23850,23850,23850,1230
|
||||
20250508,152900,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152800,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152700,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152600,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152500,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152400,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152300,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152200,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152100,1711784075,23900,23900,23900,23900,0
|
||||
20250508,152000,1711784075,23900,23900,23900,23900,0
|
||||
20250508,151900,1711784075,23900,23900,23900,23850,33
|
||||
20250508,151800,1710995425,23900,23850,23900,23850,160
|
||||
20250508,151700,1707179075,23850,23850,23900,23850,263
|
||||
20250508,151600,1700903875,23850,23850,23900,23850,93
|
||||
20250508,151500,1698682625,23900,23850,23900,23850,71
|
||||
20250508,151400,1696987175,23900,23850,23900,23850,93
|
||||
20250508,151300,1694766325,23850,23850,23900,23850,65
|
||||
20250508,151200,1693214775,23850,23850,23900,23850,61
|
||||
20250508,151100,1691758275,23900,23850,23900,23850,74
|
||||
20250508,151000,1689991125,23850,23850,23900,23850,64
|
||||
20250508,150900,1688462975,23850,23850,23900,23850,59
|
||||
20250508,150800,1687054825,23900,23850,23900,23850,62
|
||||
20250508,150700,1685574475,23850,23850,23900,23850,195
|
||||
20250508,150600,1680922125,23850,23850,23900,23850,51
|
||||
20250508,150500,1679705175,23850,23900,23900,23850,42
|
||||
20250508,150400,1678702275,23850,23850,23850,23850,10
|
||||
20250508,150300,1678463775,23900,23850,23900,23850,62
|
||||
20250508,150200,1676982475,23850,23850,23900,23850,55
|
||||
20250508,150100,1675668975,23850,23900,23900,23850,40
|
||||
20250508,150000,1674713450,23900,23900,23900,23850,61
|
||||
20250508,145900,1673256150,23900,23900,23900,23850,45
|
||||
20250508,145800,1672181150,23850,23850,23900,23850,42
|
||||
20250508,145700,1671178350,23900,23850,23900,23850,53
|
||||
20250508,145600,1669912150,23850,23900,23900,23850,15
|
||||
20250508,145500,1669554150,23900,23900,23900,23850,63
|
||||
20250508,145400,1668049450,23900,23900,23900,23850,30
|
||||
20250508,145300,1667332950,23900,23900,23900,23850,615
|
||||
20250508,145200,1652634950,23900,23900,23900,23850,60
|
||||
20250508,145100,1651201450,23850,23900,23900,23850,176
|
||||
20250508,145000,1646996050,23900,23900,23900,23850,106
|
||||
20250508,144900,1644463150,23850,23900,23900,23850,15
|
||||
20250508,144800,1644105150,23900,23850,23900,23850,942
|
||||
20250508,144700,1621592350,23900,23900,23900,23850,62
|
||||
20250508,144600,1620111050,23850,23850,23850,23850,10
|
||||
20250508,144500,1619872550,23850,23900,23900,23850,16
|
||||
20250508,144400,1619490650,23900,23900,23900,23850,22
|
||||
20250508,144300,1618965350,23950,23900,23950,23900,37
|
||||
20250508,144200,1618079750,23900,23900,23900,23900,326
|
||||
20250508,144100,1610288350,24000,23950,24000,23900,31
|
||||
20250508,144000,1609546100,23900,23950,23950,23900,61
|
||||
20250508,143900,1608085650,23950,23950,23950,23900,43
|
||||
20250508,143800,1607056300,23900,23950,23950,23900,58
|
||||
20250508,143700,1605669800,23950,23900,23950,23900,23
|
||||
20250508,143600,1605119950,23950,23950,23950,23900,53
|
||||
20250508,143500,1603851100,23900,24000,24000,23900,456
|
||||
20250508,143400,1592937150,24000,23950,24000,23950,15
|
||||
20250508,143300,1592577650,23950,23950,23950,23950,21
|
||||
20250508,143200,1592074700,24000,23950,24000,23950,15
|
||||
20250508,143100,1591715200,24000,24000,24000,23950,131
|
||||
20250508,143000,1588571700,23950,24000,24000,23950,12
|
||||
20250508,142900,1588284250,23950,23950,24000,23950,25
|
||||
20250508,142800,1587685250,24000,23950,24000,23950,35
|
||||
20250508,142700,1586845750,24000,24000,24050,24000,497
|
||||
20250508,142600,1574917500,24050,24000,24050,23950,1133
|
||||
20250508,142500,1547736250,24050,24000,24050,24000,94
|
||||
20250508,142400,1545480000,24000,24000,24000,23950,2362
|
||||
20250508,142300,1488816900,24050,24050,24050,24000,17
|
||||
20250508,142200,1488408550,24000,24050,24050,24000,521
|
||||
20250508,142100,1475902850,24000,24050,24050,24000,52
|
||||
20250508,142000,1474652750,24050,24050,24050,24000,25
|
||||
20250508,141900,1474052000,24050,24000,24050,24000,97
|
||||
20250508,141800,1471720150,24050,24050,24050,24000,103
|
||||
20250508,141700,1469243500,24050,24050,24050,24000,66
|
||||
20250508,141600,1467656700,24000,24000,24050,24000,90
|
||||
20250508,141500,1465493350,24050,24000,24050,24000,21
|
||||
20250508,141400,1464989300,24050,24050,24050,24000,84
|
||||
20250508,141300,1462969600,24050,24000,24050,24000,1257
|
||||
20250508,141200,1432739700,24050,24050,24050,24000,99
|
||||
20250508,141100,1430360250,24000,24050,24050,24000,25
|
||||
20250508,141000,1429760000,24000,24000,24050,24000,98
|
||||
20250508,140900,1427406500,24000,24050,24050,24000,65
|
||||
20250508,140800,1425846250,24000,24000,24050,24000,458
|
||||
20250508,140700,1414854200,24050,24000,24050,24000,16
|
||||
20250508,140600,1414469900,24000,24050,24050,24000,127
|
||||
20250508,140500,1411420450,24050,24025,24050,24000,247
|
||||
20250508,140400,1405481450,24000,24000,24000,24000,21
|
||||
20250508,140300,1404977450,24025,24000,24025,24000,30
|
||||
20250508,140200,1404257325,24050,24050,24050,24000,74
|
||||
20250508,140100,1402478375,24000,24050,24050,24000,11
|
||||
20250508,140000,1402214325,24000,24000,24050,24000,49
|
||||
20250508,135900,1401036875,24000,24000,24050,24000,1110
|
||||
20250508,135800,1374394225,24000,24050,24050,24000,27
|
||||
20250508,135700,1373745375,24050,24000,24050,24000,154
|
||||
20250508,135600,1370044675,24050,24000,24050,24000,42
|
||||
20250508,135500,1369035075,24050,24000,24050,24000,47
|
||||
20250508,135400,1367905225,24050,24050,24050,24000,38
|
||||
20250508,135300,1366991825,24000,24050,24050,24000,122
|
||||
20250508,135200,1364058725,24050,24000,24050,24000,71
|
||||
20250508,135100,1362351675,24000,24050,24050,24000,73
|
||||
20250508,135000,1360596525,24000,24000,24000,24000,25
|
||||
20250508,134900,1359996525,24050,24000,24050,24000,87
|
||||
20250508,134800,1357904925,24050,24000,24050,24000,589
|
||||
20250508,134700,1343764375,24050,24000,24050,24000,109
|
||||
20250508,134600,1341146925,24000,24050,24050,24000,208
|
||||
20250508,134500,1336145525,24050,24050,24050,24000,185
|
||||
20250508,134400,1331699325,24000,24000,24050,24000,196
|
||||
20250508,134300,1326993725,24000,24000,24000,23950,590
|
||||
20250508,134200,1312834225,23950,24000,24000,23950,89
|
||||
20250508,134100,1310699225,24000,23950,24000,23950,81
|
||||
20250508,134000,1308755725,24000,24000,24000,23950,109
|
||||
20250508,133900,1306140225,23950,23950,24000,23950,73
|
||||
20250508,133800,1304389225,24000,24000,24000,23950,73
|
||||
20250508,133700,1302637725,23950,24000,24000,23950,39
|
||||
20250508,133600,1301702225,24000,24000,24000,23950,50
|
||||
20250508,133500,1300502725,23950,23950,23950,23950,20
|
||||
20250508,133400,1300023725,24000,23950,24000,23950,16
|
||||
20250508,133300,1299640225,24000,24050,24050,24000,700
|
||||
20250508,133200,1282836775,24000,24050,24050,24000,24
|
||||
20250508,133100,1282260075,24000,24000,24050,23950,1794
|
||||
20250508,133000,1239203825,23950,23950,23950,23950,10
|
||||
20250508,132900,1238964325,24000,24000,24000,23950,152
|
||||
20250508,132800,1235316825,23950,23950,24000,23950,105
|
||||
20250508,132700,1232797975,23950,23950,24000,23950,107
|
||||
20250508,132600,1230233075,23950,23950,23950,23950,10
|
||||
20250508,132500,1229993575,24000,24000,24000,23950,64
|
||||
20250508,132400,1228458075,23950,24000,24000,23950,114
|
||||
20250508,132300,1225724775,23950,24000,24000,23950,35
|
||||
20250508,132200,1224885275,24000,24000,24000,23950,47
|
||||
20250508,132100,1223757775,23950,23950,24000,23950,87
|
||||
20250508,132000,1221670775,24000,24000,24000,23950,47
|
||||
20250508,131900,1220543275,24000,24000,24000,23950,109
|
||||
20250508,131800,1217927775,24000,24000,24000,23950,1676
|
||||
20250508,131700,1177723775,23950,23950,24000,23950,58
|
||||
20250508,131600,1176334625,24000,23950,24000,23950,77
|
||||
20250508,131500,1174487375,23950,24000,24000,23950,348
|
||||
20250508,131400,1166150825,24000,24000,24000,23950,89
|
||||
20250508,131300,1164015325,23950,24000,24000,23950,62
|
||||
20250508,131200,1162528325,23950,24000,24000,23950,408
|
||||
20250508,131100,1152751875,24000,23950,24000,23950,536
|
||||
20250508,131000,1139912975,23950,23900,23950,23900,122
|
||||
20250508,130900,1136992075,23950,23950,23950,23900,112
|
||||
20250508,130800,1134310175,23900,23950,23950,23900,107
|
||||
20250508,130700,1131748175,23950,23950,23950,23900,120
|
||||
20250508,130600,1128874675,23900,23950,23950,23900,141
|
||||
20250508,130500,1125499275,23950,23900,23950,23900,26
|
||||
20250508,130400,1124877075,23950,23950,23950,23900,169
|
||||
20250508,130300,1120831375,23900,23950,23950,23900,44
|
||||
20250508,130200,1119778075,23900,23950,23950,23900,27
|
||||
20250508,130100,1119132425,23950,23950,23950,23900,93
|
||||
20250508,130000,1116905575,23900,23950,23950,23900,45
|
||||
20250508,125900,1115828325,23900,23900,23950,23900,96
|
||||
20250508,125800,1113532625,23900,23900,23900,23900,10
|
||||
20250508,125700,1113293625,23950,23900,23950,23900,2145
|
||||
20250508,125600,1062026125,23900,23900,23900,23850,38
|
||||
20250508,125500,1061118425,23900,23900,23900,23850,100
|
||||
20250508,125400,1058729425,23850,23850,23850,23850,10
|
||||
20250508,125300,1058490925,23900,23900,23900,23850,44
|
||||
20250508,125200,1057439825,23850,23850,23900,23850,27
|
||||
20250508,125100,1056795525,23900,23850,23900,23850,44
|
||||
20250508,125000,1055744425,23850,23900,23900,23850,39
|
||||
20250508,124900,1054812825,23900,23900,23900,23850,60
|
||||
20250508,124800,1053379325,23850,23850,23850,23850,20
|
||||
20250508,124700,1052902325,23900,23850,23900,23850,46
|
||||
20250508,124600,1051803425,23850,23900,23900,23850,43
|
||||
20250508,124500,1050776225,23850,23900,23900,23850,36
|
||||
20250508,124400,1049916325,23850,23850,23900,23850,46
|
||||
20250508,124300,1048817925,23900,23850,23900,23850,39
|
||||
20250508,124200,1047886325,23900,23900,23900,23850,66
|
||||
20250508,124100,1046309425,23850,23850,23900,23850,23
|
||||
20250508,124000,1045760725,23900,23850,23900,23850,78
|
||||
20250508,123900,1043897025,23850,23900,23900,23850,40
|
||||
20250508,123800,1042941525,23900,23850,23900,23850,42
|
||||
20250508,123700,1041938225,23900,23900,23900,23850,45
|
||||
20250508,123600,1040863725,23900,23900,23900,23850,68
|
||||
20250508,123500,1039239025,23850,23900,23900,23850,79
|
||||
20250508,123400,1037351425,23850,23900,23900,23850,35
|
||||
20250508,123300,1036515425,23850,23900,23900,23850,27
|
||||
20250508,123200,1035871125,23900,23900,23900,23850,78
|
||||
20250508,123100,1034007425,23900,23900,23900,23850,115
|
||||
20250508,123000,1031259425,23850,23850,23900,23850,75
|
||||
20250508,122900,1029467925,23900,23850,23900,23850,29
|
||||
20250508,122800,1028775325,23900,23900,23900,23850,61
|
||||
20250508,122700,1027317925,23900,23900,23900,23850,63
|
||||
20250508,122600,1025812725,23900,23850,23900,23850,93
|
||||
20250508,122500,1023591025,23900,23900,23900,23850,45
|
||||
20250508,122400,1022516025,23850,23900,23900,23850,40
|
||||
20250508,122300,1021560525,23850,23850,23900,23850,73
|
||||
20250508,122200,1019816825,23900,23900,23900,23850,138
|
||||
20250508,122100,1016519125,23900,23850,23900,23850,44
|
||||
20250508,122000,1015468025,23900,23850,23900,23850,73
|
||||
20250508,121900,1013724925,23850,23850,23900,23850,34
|
||||
20250508,121800,1012913325,23900,23900,23900,23850,89
|
||||
20250508,121700,1010786725,23900,23900,23900,23850,84
|
||||
20250508,121600,1008779625,23850,23850,23850,23850,10
|
||||
20250508,121500,1008541125,23850,23850,23900,23850,62
|
||||
20250508,121400,1007060325,23900,23900,23900,23850,75
|
||||
20250508,121300,1005268325,23900,23900,23900,23850,390
|
||||
20250508,121200,995947825,23850,23900,23900,23850,33
|
||||
20250508,121100,995160125,23900,23850,23900,23850,78
|
||||
20250508,121000,993296550,23900,23900,23900,23850,55
|
||||
20250508,120900,991982550,23900,23850,23900,23850,16
|
||||
20250508,120800,991600650,23850,23900,23900,23850,51
|
||||
20250508,120700,990382750,23850,23850,23850,23850,10
|
||||
20250508,120600,990144250,23850,23900,23900,23850,44
|
||||
20250508,120500,989093150,23850,23900,23900,23850,34
|
||||
20250508,120400,988281550,23850,23850,23900,23850,26
|
||||
20250508,120300,987661150,23900,23850,23900,23850,41
|
||||
20250508,120200,986681750,23900,23900,23900,23850,52
|
||||
20250508,120100,985439800,23900,23850,23900,23850,77
|
||||
20250508,120000,983600500,23900,23850,23900,23850,61
|
||||
20250508,115900,982143300,23900,23900,23900,23850,49
|
||||
20250508,115800,980972700,23850,23900,23900,23850,73
|
||||
20250508,115700,979228650,23900,23850,23900,23850,26
|
||||
20250508,115600,978608250,23900,23900,23900,23850,65
|
||||
20250508,115500,977055450,23850,23850,23900,23850,16
|
||||
20250508,115400,976673600,23850,23850,23850,23850,24
|
||||
20250508,115300,976101200,23900,23850,23900,23850,49
|
||||
20250508,115200,974930800,23850,23850,23850,23850,10
|
||||
20250508,115100,974692300,23900,23850,23900,23850,19
|
||||
20250508,115000,974238900,23850,23850,23900,23850,609
|
||||
20250508,114900,959712800,23900,23900,23900,23850,61
|
||||
20250508,114800,958255600,23900,23900,23900,23850,98
|
||||
20250508,114700,955914100,23850,23900,23900,23850,117
|
||||
20250508,114600,953118300,23850,23900,23900,23850,268
|
||||
20250508,114500,946714300,23900,23850,23900,23850,65
|
||||
20250508,114400,945161300,23850,23900,23900,23850,52
|
||||
20250508,114300,943919200,23850,23850,23900,23850,49
|
||||
20250508,114200,942749300,23900,23900,23900,23850,93
|
||||
20250508,114100,940527100,23900,23900,23900,23850,66
|
||||
20250508,114000,938950400,23900,23900,23900,23850,76
|
||||
20250508,113900,937134500,23850,23850,23900,23850,123
|
||||
20250508,113800,934197750,23850,23850,23900,23850,75
|
||||
20250508,113700,932406000,23850,23900,23900,23850,134
|
||||
20250508,113600,929205500,23900,23850,23900,23850,34
|
||||
20250508,113500,928393600,23850,23850,23900,23850,84
|
||||
20250508,113400,926387000,23900,23900,23900,23850,76
|
||||
20250508,113300,924571300,23900,23900,23900,23850,177
|
||||
20250508,113200,920341500,23850,23850,23900,23850,57
|
||||
20250508,113100,918980400,23900,23900,23900,23850,60
|
||||
20250508,113000,917547100,23850,23900,23900,23850,63
|
||||
20250508,112900,916041900,23900,23900,23900,23850,76
|
||||
20250508,112800,914226200,23900,23850,23900,23850,59
|
||||
20250508,112700,912817100,23850,23900,23900,23850,198
|
||||
20250508,112600,908090600,23900,23900,23900,23850,55
|
||||
20250508,112500,906777950,23850,23850,23900,23850,34
|
||||
20250508,112400,905966050,23850,23800,23900,23800,576
|
||||
20250508,112300,892227000,23850,23800,23850,23800,45
|
||||
20250508,112200,891154250,23850,23850,23850,23800,99
|
||||
20250508,112100,888793800,23800,23850,23850,23800,44
|
||||
20250508,112000,887745600,23850,23850,23850,23800,82
|
||||
20250508,111900,885790400,23800,23850,23850,23800,21
|
||||
20250508,111800,885290250,23800,23800,23800,23800,10
|
||||
20250508,111700,885052250,23800,23800,23850,23800,29
|
||||
20250508,111600,884361800,23850,23850,23850,23800,52
|
||||
20250508,111500,883122700,23850,23850,23850,23800,275
|
||||
20250508,111400,876575050,23800,23800,23800,23800,24
|
||||
20250508,111300,876003850,23850,23850,23850,23800,31
|
||||
20250508,111200,875265100,23800,23850,23850,23800,55
|
||||
20250508,111100,873954050,23850,23800,23850,23800,17
|
||||
20250508,111000,873549200,23800,23800,23850,23800,43
|
||||
20250508,110900,872524850,23800,23800,23800,23800,14
|
||||
20250508,110800,872191650,23800,23850,23850,23800,45
|
||||
20250508,110700,871118900,23800,23800,23800,23800,14
|
||||
20250508,110600,870785700,23800,23800,23850,23800,32
|
||||
20250508,110500,870023500,23800,23800,23800,23800,14
|
||||
20250508,110400,869690300,23850,23800,23850,23800,251
|
||||
20250508,110300,863704650,23800,23800,23850,23800,21
|
||||
20250508,110200,863204800,23850,23850,23850,23850,448
|
||||
20250508,110100,852520000,23900,23900,23900,23850,20
|
||||
20250508,110000,852042500,23850,23900,23900,23850,43
|
||||
20250508,105900,851015500,23850,23850,23900,23800,169
|
||||
20250508,105800,846985350,23850,23850,23850,23850,376
|
||||
20250508,105700,838017750,23850,23900,23900,23850,21
|
||||
20250508,105600,837516550,23850,23900,23900,23850,46
|
||||
20250508,105500,836419400,23900,23850,23900,23850,59
|
||||
20250508,105400,835010500,23850,23850,23850,23850,14
|
||||
20250508,105300,834676600,23900,23900,23900,23850,20
|
||||
20250508,105200,834199100,23850,23900,23900,23850,30
|
||||
20250508,105100,833483300,23900,23850,23900,23850,39
|
||||
20250508,105000,832551700,23850,23900,23900,23850,20
|
||||
20250508,104900,832074400,23900,23900,23950,23850,1266
|
||||
20250508,104800,801817400,23900,23900,23950,23900,25
|
||||
20250508,104700,801219650,23950,23950,23950,23900,52
|
||||
20250508,104600,799974950,23950,23950,23950,23950,27
|
||||
20250508,104500,799328300,23950,24000,24000,23950,643
|
||||
20250508,104400,783924850,24050,24000,24050,24000,105
|
||||
20250508,104300,781404600,24000,24050,24050,23950,34
|
||||
20250508,104200,780589350,24000,24000,24050,24000,450
|
||||
20250508,104100,769789300,24000,24050,24050,24000,104
|
||||
20250508,104000,767289550,24000,24000,24000,24000,27
|
||||
20250508,103900,766641550,24050,24050,24050,24000,1052
|
||||
20250508,103800,741341450,24000,24050,24050,24000,1053
|
||||
20250508,103700,716017500,24000,23950,24050,23950,2416
|
||||
20250508,103600,657961300,23950,24000,24000,23950,11
|
||||
20250508,103500,657697800,24000,23950,24050,23950,769
|
||||
20250508,103400,639243900,24000,24000,24050,24000,1395
|
||||
20250508,103300,605755400,24050,24050,24050,24000,95
|
||||
20250508,103200,603471400,24050,24000,24050,24000,96
|
||||
20250508,103100,601165650,24000,24050,24050,24000,113
|
||||
20250508,103000,598448500,24050,24000,24050,24000,48
|
||||
20250508,102900,597296050,24050,24000,24050,24000,179
|
||||
20250508,102800,592992200,24000,24000,24050,24000,62
|
||||
20250508,102700,591502500,24000,24000,24050,24000,99
|
||||
20250508,102600,589124750,24050,24000,24050,24000,55
|
||||
20250508,102500,587803250,24000,24000,24000,24000,49
|
||||
20250508,102400,586627250,24050,24000,24050,24000,653
|
||||
20250508,102300,570953800,24000,24000,24050,24000,30
|
||||
20250508,102200,570233500,24000,24000,24050,24000,281
|
||||
20250508,102100,563486450,24000,24000,24050,24000,66
|
||||
20250508,102000,561902150,24000,24000,24050,24000,115
|
||||
20250508,101900,559142100,24000,24000,24050,24000,37
|
||||
20250508,101800,558253250,24000,24000,24050,24000,106
|
||||
20250508,101700,555707750,24050,24050,24050,24050,16
|
||||
20250508,101600,555322950,24000,24000,24000,24000,4
|
||||
20250508,101500,555226950,24050,24000,24050,24000,21
|
||||
20250508,101400,554722100,24050,24050,24050,24000,784
|
||||
20250508,101300,535869150,24050,24050,24050,24000,421
|
||||
20250508,101200,525762200,24050,24050,24050,24000,784
|
||||
20250508,101100,506907150,24000,24050,24050,24000,146
|
||||
20250508,101000,503401050,24050,24000,24050,24000,96
|
||||
20250508,100900,501092450,24000,24000,24050,24000,2810
|
||||
20250508,100800,433637900,24000,24000,24000,23950,43
|
||||
20250508,100700,432606100,24000,24000,24000,24000,62
|
||||
20250508,100600,431118100,24000,24000,24000,23950,40
|
||||
20250508,100500,430158300,24000,23950,24000,23950,6
|
||||
20250508,100400,430014550,24000,23950,24000,23950,10
|
||||
20250508,100300,429774750,23950,23950,24000,23950,344
|
||||
20250508,100200,421533250,24000,23950,24000,23950,52
|
||||
20250508,100100,420285350,23950,24000,24000,23950,310
|
||||
20250508,100000,412845600,23950,24000,24000,23950,4
|
||||
20250508,095900,412749750,24000,24000,24000,23950,369
|
||||
20250508,095800,403896000,24000,24000,24000,23950,57
|
||||
20250508,095700,402528200,24000,23900,24000,23900,458
|
||||
20250508,095600,391557600,23900,23900,23900,23900,4
|
||||
20250508,095500,391462000,23950,23950,23950,23950,40
|
||||
20250508,095400,390504000,23950,23950,23950,23950,119
|
||||
20250508,095300,387653950,24000,23900,24000,23900,837
|
||||
20250508,095200,367604950,23950,23950,23950,23950,5
|
||||
20250508,095100,367485200,23900,23950,23950,23900,5
|
||||
20250508,095000,367365650,23950,23900,23950,23900,139
|
||||
20250508,094900,364043250,23950,23900,23950,23900,392
|
||||
20250508,094800,354672750,23950,23900,23950,23900,177
|
||||
20250508,094700,350442200,23900,23950,23950,23900,692
|
||||
20250508,094600,333901625,23950,23950,23950,23925,29
|
||||
20250508,094500,333207175,23950,23950,23950,23950,85
|
||||
20250508,094400,331171425,23950,23950,23950,23925,221
|
||||
20250508,094300,325879300,23950,23900,23950,23900,107
|
||||
20250508,094200,323317800,23950,23950,23950,23950,23
|
||||
20250508,094100,322766950,23950,23900,23950,23900,62
|
||||
20250508,094000,321282250,23950,23950,23950,23950,51
|
||||
20250508,093900,320060800,23950,23900,23950,23900,131
|
||||
20250508,093800,316927800,23900,23900,23950,23900,8
|
||||
20250508,093700,316736500,23950,23950,23950,23950,40
|
||||
20250508,093600,315778500,23950,23950,23950,23900,20
|
||||
20250508,093500,315299700,23900,23900,23900,23900,173
|
||||
20250508,093400,311165000,23900,23950,23950,23900,11
|
||||
20250508,093300,310901800,23950,23950,23950,23900,146
|
||||
20250508,093200,307410850,23900,23900,23950,23900,735
|
||||
20250508,093100,289844100,23900,23850,23900,23850,30
|
||||
20250508,093000,289127300,23900,23900,23900,23900,5
|
||||
20250508,092900,289007800,23900,23900,23950,23900,1125
|
||||
20250508,092800,262113550,23900,23900,23900,23850,84
|
||||
20250508,092700,260106000,23850,23850,23900,23850,44
|
||||
20250508,092600,259055600,23900,23850,23900,23850,34
|
||||
20250508,092500,258243400,23900,23900,23900,23900,108
|
||||
20250508,092400,255662200,23900,23850,23900,23850,14
|
||||
20250508,092300,255327800,23900,23800,23900,23800,2670
|
||||
20250508,092200,191701050,23750,23800,23800,23750,184
|
||||
20250508,092100,187331000,23800,23750,23800,23750,41
|
||||
20250508,092000,186356900,23800,23800,23800,23800,95
|
||||
20250508,091900,184095900,23800,23800,23800,23750,29
|
||||
20250508,091800,183405900,23800,23750,23800,23750,1240
|
||||
20250508,091700,153905650,23750,23700,23750,23700,15
|
||||
20250508,091600,153549600,23750,23750,23750,23750,41
|
||||
20250508,091500,152575850,23800,23800,23800,23800,12
|
||||
20250508,091400,152290250,23800,23850,23850,23750,461
|
||||
20250508,091300,141338450,23800,23800,23800,23800,1
|
||||
20250508,091200,141314650,23800,23850,23850,23800,415
|
||||
20250508,091100,131437000,23850,23850,23900,23850,1369
|
||||
20250508,091000,98779900,23850,23850,23850,23850,7
|
||||
20250508,090900,98612950,23850,23800,23850,23800,14
|
||||
20250508,090800,98279500,23850,23750,23850,23750,2852
|
||||
20250508,090700,30434550,23750,23750,23750,23750,13
|
||||
20250508,090600,30125800,23700,23700,23700,23700,221
|
||||
20250508,090500,24888100,23750,23750,23750,23750,7
|
||||
20250508,090400,24721850,23700,23750,23750,23700,203
|
||||
20250508,090300,19900700,23700,23650,23750,23600,334
|
||||
20250508,090200,11990100,23600,23650,23650,23600,20
|
||||
20250508,090100,11517600,23700,23600,23700,23600,162
|
||||
20250508,090000,7690950,23700,23750,23750,23650,324
|
||||
|
Reference in New Issue
Block a user