Update 2025-05-08 2733 candle_min
This commit is contained in:
655
097520/min/candle-20250508.csv
Normal file
655
097520/min/candle-20250508.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,195200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,195100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,195000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,194000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,193000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,192200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,192000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,191000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,190000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,185200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,185000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,184000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,183000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,182200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,182000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,181000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,180000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,175200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,175000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,174000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,173000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,172200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,172000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,171000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,170000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,165200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,165000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,164000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,163000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,162200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,162000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,161000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,160000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155300,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,155200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,155000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,154000,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153900,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153800,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153700,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153600,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153500,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153400,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153300,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153200,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153100,3029593325,25650,25650,25650,25650,0
|
||||
20250508,153000,3029593325,25650,25650,25650,25650,1953
|
||||
20250508,152900,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152800,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152700,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152600,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152500,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152400,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152300,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152200,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152100,2979498875,25700,25700,25700,25700,0
|
||||
20250508,152000,2979498875,25700,25700,25700,25700,0
|
||||
20250508,151900,2979498875,25700,25750,25750,25700,106
|
||||
20250508,151800,2976772025,25800,25700,25800,25700,129
|
||||
20250508,151700,2973449525,25700,25700,25750,25700,125
|
||||
20250508,151600,2970236925,25700,25700,25700,25700,25
|
||||
20250508,151500,2969594425,25700,25750,25750,25700,232
|
||||
20250508,151400,2963621975,25700,25700,25800,25700,169
|
||||
20250508,151300,2959270575,25700,25750,25800,25700,456
|
||||
20250508,151200,2947528875,25750,25750,25750,25750,110
|
||||
20250508,151100,2944696375,25750,25750,25800,25750,37
|
||||
20250508,151000,2943743525,25750,25750,25800,25750,22
|
||||
20250508,150900,2943176975,25800,25800,25850,25750,38
|
||||
20250508,150800,2942196025,25800,25800,25850,25800,69
|
||||
20250508,150700,2940415225,25800,25800,25850,25800,84
|
||||
20250508,150600,2938247925,25850,25800,25850,25800,47
|
||||
20250508,150500,2937034725,25850,25850,25900,25850,858
|
||||
20250508,150400,2914829125,25850,25850,25900,25850,19
|
||||
20250508,150300,2914337875,25850,25900,25900,25850,194
|
||||
20250508,150200,2909315025,25850,25850,25900,25850,27
|
||||
20250508,150100,2908616525,25850,25900,25900,25850,132
|
||||
20250508,150000,2905203525,25850,25900,25900,25850,123
|
||||
20250508,145900,2902019475,25850,25900,25900,25850,53
|
||||
20250508,145800,2900647925,25850,25900,25900,25850,188
|
||||
20250508,145700,2895784425,25850,25900,25900,25850,48
|
||||
20250508,145600,2894541925,25850,25900,25900,25850,62
|
||||
20250508,145500,2892937025,25850,25850,25900,25850,69
|
||||
20250508,145400,2891150175,25900,25850,25900,25850,67
|
||||
20250508,145300,2889415675,25900,25900,25900,25850,71
|
||||
20250508,145200,2887577425,25850,25850,25850,25800,546
|
||||
20250508,145100,2873468075,25850,25850,25900,25850,149
|
||||
20250508,145000,2869613575,25900,25850,25900,25800,1153
|
||||
20250508,144900,2839799825,25900,25850,25900,25850,121
|
||||
20250508,144800,2836668825,25850,25900,25900,25850,206
|
||||
20250508,144700,2831342125,25900,25850,25900,25850,34
|
||||
20250508,144600,2830461875,25900,25900,25900,25850,118
|
||||
20250508,144500,2827406375,25850,25900,25900,25850,214
|
||||
20250508,144400,2821863825,25900,25900,25900,25850,57
|
||||
20250508,144300,2820387725,25900,25900,25950,25900,433
|
||||
20250508,144200,2809172450,25900,25950,25950,25850,191
|
||||
20250508,144100,2804223400,25900,25900,25950,25900,219
|
||||
20250508,144000,2798550300,25900,25900,25950,25900,293
|
||||
20250508,143900,2790959650,25900,25950,25950,25900,191
|
||||
20250508,143800,2786009900,25950,25900,25950,25900,10
|
||||
20250508,143700,2785750550,25900,25900,25950,25900,112
|
||||
20250508,143600,2782844600,25900,25950,25950,25900,89
|
||||
20250508,143500,2780537450,25950,25950,25950,25900,95
|
||||
20250508,143400,2778074900,25900,25900,25950,25900,41
|
||||
20250508,143300,2777011500,25900,25950,25950,25900,277
|
||||
20250508,143200,2769833600,25950,25950,25950,25900,70
|
||||
20250508,143100,2768017750,25950,25900,25950,25900,25
|
||||
20250508,143000,2767369550,25950,25900,25950,25900,107
|
||||
20250508,142900,2764594450,25950,25900,25950,25850,810
|
||||
20250508,142800,2743618000,25900,25950,25950,25900,91
|
||||
20250508,142700,2741256800,25900,25900,25950,25900,93
|
||||
20250508,142600,2738847200,25950,25900,25950,25900,59
|
||||
20250508,142500,2737317150,25900,25900,25950,25900,238
|
||||
20250508,142400,2731146150,25900,25900,25950,25900,53
|
||||
20250508,142300,2729771200,25950,25950,25950,25900,161
|
||||
20250508,142200,2725598450,25900,25950,25950,25900,65
|
||||
20250508,142100,2723913450,25900,25900,25950,25900,56
|
||||
20250508,142000,2722461550,25900,25950,25950,25900,32
|
||||
20250508,141900,2721631250,25950,25900,25950,25850,189
|
||||
20250508,141800,2716732500,25900,25850,25900,25850,118
|
||||
20250508,141700,2713677050,25900,25900,25900,25850,573
|
||||
20250508,141600,2698850250,25900,25950,25950,25900,292
|
||||
20250508,141500,2691282850,25900,25950,25950,25900,96
|
||||
20250508,141400,2688792350,25900,25900,25950,25900,109
|
||||
20250508,141300,2685965350,25900,25950,25950,25900,386
|
||||
20250508,141200,2675965400,25950,25950,25950,25900,83
|
||||
20250508,141100,2673811650,25900,25950,25950,25900,142
|
||||
20250508,141000,2670127450,25900,25900,25900,25900,2
|
||||
20250508,140900,2670075650,25950,25900,25950,25900,1188
|
||||
20250508,140800,2639296800,25900,25900,25900,25800,1356
|
||||
20250508,140700,2604240300,25900,25850,25900,25850,132
|
||||
20250508,140600,2600826650,25900,25900,25900,25900,160
|
||||
20250508,140500,2596682650,25900,25900,25900,25850,42
|
||||
20250508,140400,2595594900,25850,25900,25900,25800,360
|
||||
20250508,140300,2586290000,25900,25850,25900,25850,19
|
||||
20250508,140200,2585798250,25850,25900,25900,25850,138
|
||||
20250508,140100,2582225750,25850,25850,25850,25850,56
|
||||
20250508,140000,2580778150,25900,25900,25900,25850,94
|
||||
20250508,135900,2578343700,25900,25900,25900,25850,117
|
||||
20250508,135800,2575315725,25900,25850,25900,25850,41
|
||||
20250508,135700,2574254475,25900,25900,25900,25900,102
|
||||
20250508,135600,2571612675,25850,25900,25900,25850,23
|
||||
20250508,135500,2571017525,25900,25850,25900,25850,176
|
||||
20250508,135400,2566465575,25850,25900,25900,25850,50
|
||||
20250508,135300,2565172225,25900,25900,25900,25850,218
|
||||
20250508,135200,2559526625,25850,25900,25900,25850,105
|
||||
20250508,135100,2556810275,25850,25850,25900,25850,39
|
||||
20250508,135000,2555800725,25850,25900,25900,25850,55
|
||||
20250508,134900,2554376725,25850,25900,25900,25850,122
|
||||
20250508,134800,2551222025,25900,25875,25900,25850,154
|
||||
20250508,134700,2547236650,25850,25850,25900,25850,12
|
||||
20250508,134600,2546926350,25900,25900,25900,25850,174
|
||||
20250508,134500,2542423800,25900,25950,25950,25850,206
|
||||
20250508,134400,2537087150,25900,25900,25900,25850,199
|
||||
20250508,134300,2531933550,25900,25900,25950,25900,247
|
||||
20250508,134200,2525534850,25900,25900,25900,25850,23
|
||||
20250508,134100,2524939600,25900,25900,25950,25850,230
|
||||
20250508,134000,2518980200,25900,25900,25950,25900,128
|
||||
20250508,133900,2515662500,25950,25900,25950,25850,364
|
||||
20250508,133800,2506232850,25900,25950,25950,25900,300
|
||||
20250508,133700,2498459050,25900,25900,25900,25900,64
|
||||
20250508,133600,2496801450,25900,25900,25950,25900,87
|
||||
20250508,133500,2494544500,25900,25900,25950,25900,107
|
||||
20250508,133400,2491770950,25950,25900,25950,25900,86
|
||||
20250508,133300,2489539750,25850,25900,25950,25850,43
|
||||
20250508,133200,2488424350,25900,25900,25950,25850,327
|
||||
20250508,133100,2479949150,25900,25900,25950,25900,115
|
||||
20250508,133000,2476966300,25900,25950,25950,25900,41
|
||||
20250508,132900,2475904300,25950,25900,25950,25900,117
|
||||
20250508,132800,2472869700,25900,25900,25950,25900,56
|
||||
20250508,132700,2471417550,25900,25900,25950,25900,485
|
||||
20250508,132600,2458853750,25900,25850,25900,25850,76
|
||||
20250508,132500,2456885650,25900,25850,25900,25850,96
|
||||
20250508,132400,2454399450,25850,25900,25900,25850,73
|
||||
20250508,132300,2452508800,25850,25900,25900,25850,32
|
||||
20250508,132200,2451680500,25900,25850,25900,25850,92
|
||||
20250508,132100,2449297800,25875,25875,25875,25875,2
|
||||
20250508,132000,2449246050,25900,25850,25900,25850,58
|
||||
20250508,131900,2447744350,25850,25850,25850,25850,29
|
||||
20250508,131800,2446994700,25900,25850,25900,25850,67
|
||||
20250508,131700,2445260500,25850,25900,25900,25850,114
|
||||
20250508,131600,2442311350,25850,25850,25850,25850,117
|
||||
20250508,131500,2439286900,25850,25800,25850,25800,533
|
||||
20250508,131400,2425510900,25800,25900,25900,25800,78
|
||||
20250508,131300,2423493250,25850,25850,25900,25850,86
|
||||
20250508,131200,2421266500,25850,25900,25900,25850,28
|
||||
20250508,131100,2420541600,25900,25850,25900,25850,337
|
||||
20250508,131000,2411827800,25850,25900,25900,25850,85
|
||||
20250508,130900,2409627600,25900,25900,25900,25850,24
|
||||
20250508,130800,2409006100,25900,25900,25950,25850,549
|
||||
20250508,130700,2394789150,25900,25900,25900,25850,880
|
||||
20250508,130600,2372000500,25850,25850,25900,25850,289
|
||||
20250508,130500,2364525700,25850,25800,25850,25800,939
|
||||
20250508,130400,2340252600,25850,25800,25850,25800,134
|
||||
20250508,130300,2336790750,25800,25850,25850,25800,44
|
||||
20250508,130200,2335654200,25850,25850,25850,25850,18
|
||||
20250508,130100,2335188900,25800,25850,25850,25800,46
|
||||
20250508,130000,2333999850,25800,25800,25800,25800,231
|
||||
20250508,125900,2328040050,25800,25800,25850,25800,955
|
||||
20250508,125800,2303397800,25800,25800,25850,25800,359
|
||||
20250508,125700,2294130600,25800,25800,25850,25775,881
|
||||
20250508,125600,2271396075,25850,25850,25850,25800,47
|
||||
20250508,125500,2270181625,25850,25800,25850,25800,94
|
||||
20250508,125400,2267753175,25800,25850,25850,25800,62
|
||||
20250508,125300,2266151225,25800,25850,25850,25800,228
|
||||
20250508,125200,2260257525,25850,25800,25850,25800,92
|
||||
20250508,125100,2257880475,25850,25850,25850,25850,65
|
||||
20250508,125000,2256200225,25850,25800,25850,25800,301
|
||||
20250508,124900,2248432075,25800,25850,25850,25800,66
|
||||
20250508,124800,2246727225,25850,25850,25850,25850,261
|
||||
20250508,124700,2239980375,25850,25850,25850,25800,143
|
||||
20250508,124600,2236288675,25850,25800,25850,25800,232
|
||||
20250508,124500,2230299275,25850,25800,25850,25800,90
|
||||
20250508,124400,2227975025,25850,25850,25850,25850,32
|
||||
20250508,124300,2227147825,25850,25800,25850,25800,70
|
||||
20250508,124200,2225339575,25800,25850,25850,25800,96
|
||||
20250508,124100,2222859175,25850,25850,25850,25800,36
|
||||
20250508,124000,2221929375,25850,25850,25850,25800,85
|
||||
20250508,123900,2219732875,25800,25800,25800,25800,31
|
||||
20250508,123800,2218933075,25850,25850,25850,25800,49
|
||||
20250508,123700,2217666525,25850,25825,25850,25800,261
|
||||
20250508,123600,2210930350,25850,25800,25850,25800,61
|
||||
20250508,123500,2209353600,25800,25850,25850,25800,52
|
||||
20250508,123400,2208010500,25800,25750,25850,25750,76
|
||||
20250508,123300,2206048850,25750,25800,25850,25750,321
|
||||
20250508,123200,2197765750,25750,25750,25750,25750,24
|
||||
20250508,123100,2197147750,25800,25800,25800,25750,62
|
||||
20250508,123000,2195548200,25750,25800,25800,25750,456
|
||||
20250508,122900,2183784100,25800,25750,25800,25750,49
|
||||
20250508,122800,2182520050,25800,25750,25800,25750,98
|
||||
20250508,122700,2179992850,25750,25750,25800,25750,269
|
||||
20250508,122600,2173052800,25750,25800,25850,25750,70
|
||||
20250508,122500,2171245500,25800,25850,25850,25800,110
|
||||
20250508,122400,2168407400,25850,25850,25850,25800,188
|
||||
20250508,122300,2163552500,25800,25850,25850,25800,47
|
||||
20250508,122200,2162338550,25800,25800,25850,25800,97
|
||||
20250508,122100,2159834950,25800,25800,25850,25750,66
|
||||
20250508,122000,2158130950,25800,25800,25850,25800,549
|
||||
20250508,121900,2143965850,25850,25850,25850,25850,92
|
||||
20250508,121800,2141587650,25850,25800,25850,25800,99
|
||||
20250508,121700,2139031750,25800,25850,25850,25800,66
|
||||
20250508,121600,2137326700,25800,25850,25850,25800,57
|
||||
20250508,121500,2135854750,25800,25800,25850,25800,100
|
||||
20250508,121400,2133271500,25800,25850,25850,25800,37
|
||||
20250508,121300,2132315550,25800,25800,25850,25800,157
|
||||
20250508,121200,2128264050,25800,25800,25850,25800,128
|
||||
20250508,121100,2124960300,25850,25800,25850,25800,205
|
||||
20250508,121000,2119668150,25800,25800,25850,25800,221
|
||||
20250508,120900,2113966300,25750,25800,25800,25750,32
|
||||
20250508,120800,2113140750,25750,25800,25800,25750,70
|
||||
20250508,120700,2111335650,25800,25750,25800,25750,501
|
||||
20250508,120600,2098409900,25800,25750,25800,25750,174
|
||||
20250508,120500,2093926900,25800,25800,25800,25750,31
|
||||
20250508,120400,2093127200,25800,25750,25800,25750,68
|
||||
20250508,120300,2091375300,25750,25750,25800,25750,3414
|
||||
20250508,120200,2003413200,25750,25800,25800,25750,168
|
||||
20250508,120100,1999083450,25750,25750,25800,25750,41
|
||||
20250508,120000,1998026800,25750,25750,25750,25700,14
|
||||
20250508,115900,1997666400,25700,25700,25750,25650,171
|
||||
20250508,115800,1993269150,25750,25750,25750,25700,38
|
||||
20250508,115700,1992290900,25750,25750,25750,25650,162
|
||||
20250508,115600,1988123800,25800,25700,25800,25700,583
|
||||
20250508,115500,1973112950,25700,25700,25750,25700,88
|
||||
20250508,115400,1970849850,25700,25700,25700,25650,69
|
||||
20250508,115300,1969077300,25700,25750,25750,25700,141
|
||||
20250508,115200,1965450000,25750,25700,25750,25700,73
|
||||
20250508,115100,1963572900,25700,25700,25750,25700,53
|
||||
20250508,115000,1962209450,25700,25700,25750,25700,42
|
||||
20250508,114900,1961128650,25750,25750,25750,25700,67
|
||||
20250508,114800,1959404300,25750,25750,25750,25750,83
|
||||
20250508,114700,1957267050,25700,25750,25750,25700,73
|
||||
20250508,114600,1955387850,25700,25750,25750,25700,40
|
||||
20250508,114500,1954358400,25700,25700,25750,25700,24
|
||||
20250508,114400,1953740700,25700,25700,25700,25650,73
|
||||
20250508,114300,1951865100,25700,25650,25700,25650,66
|
||||
20250508,114200,1950170150,25700,25700,25700,25650,314
|
||||
20250508,114100,1942100400,25750,25750,25750,25750,28
|
||||
20250508,114000,1941379400,25700,25700,25700,25650,60
|
||||
20250508,113900,1939837450,25750,25700,25750,25700,258
|
||||
20250508,113800,1933203250,25700,25700,25750,25700,191
|
||||
20250508,113700,1928293650,25700,25700,25750,25700,82
|
||||
20250508,113600,1926184900,25700,25750,25750,25700,125
|
||||
20250508,113500,1922971350,25750,25750,25750,25700,450
|
||||
20250508,113400,1911401850,25700,25700,25750,25700,48
|
||||
20250508,113300,1910166900,25700,25700,25750,25700,47
|
||||
20250508,113200,1908957950,25700,25750,25750,25700,117
|
||||
20250508,113100,1905945900,25750,25750,25750,25700,95
|
||||
20250508,113000,1903499900,25750,25750,25750,25700,189
|
||||
20250508,112900,1898634325,25750,25750,25750,25700,28
|
||||
20250508,112800,1897913450,25750,25750,25750,25750,33
|
||||
20250508,112700,1897063700,25750,25750,25750,25700,254
|
||||
20250508,112600,1890526600,25750,25750,25800,25750,112
|
||||
20250508,112500,1887641600,25750,25700,25800,25700,842
|
||||
20250508,112400,1865937650,25700,25700,25750,25700,248
|
||||
20250508,112300,1859563100,25700,25700,25750,25700,188
|
||||
20250508,112200,1854730150,25700,25700,25750,25700,403
|
||||
20250508,112100,1844372150,25700,25700,25700,25700,167
|
||||
20250508,112000,1840080250,25700,25650,25750,25650,147
|
||||
20250508,111900,1836302750,25650,25700,25700,25650,183
|
||||
20250508,111800,1831607550,25700,25700,25700,25650,200
|
||||
20250508,111700,1826470650,25700,25700,25700,25675,312
|
||||
20250508,111600,1818453250,25700,25700,25700,25650,78
|
||||
20250508,111500,1816449100,25700,25700,25700,25650,68
|
||||
20250508,111400,1814702350,25700,25700,25700,25650,82
|
||||
20250508,111300,1812598600,25700,25700,25750,25650,173
|
||||
20250508,111200,1808150750,25700,25750,25750,25700,39
|
||||
20250508,111100,1807147550,25700,25700,25750,25700,239
|
||||
20250508,111000,1801003900,25700,25700,25750,25700,336
|
||||
20250508,110900,1792358200,25700,25750,25750,25700,102
|
||||
20250508,110800,1789733900,25750,25750,25750,25700,101
|
||||
20250508,110700,1787133700,25750,25700,25750,25700,556
|
||||
20250508,110600,1772844050,25700,25650,25700,25650,327
|
||||
20250508,110500,1764454250,25650,25650,25650,25650,47
|
||||
20250508,110400,1763248700,25650,25550,25650,25550,56
|
||||
20250508,110300,1761812400,25600,25600,25650,25600,140
|
||||
20250508,110200,1758227500,25600,25650,25650,25600,114
|
||||
20250508,110100,1755307400,25650,25650,25650,25600,73
|
||||
20250508,110000,1753435750,25650,25650,25650,25650,26
|
||||
20250508,105900,1752768850,25650,25650,25650,25600,469
|
||||
20250508,105800,1740739450,25600,25650,25650,25600,45
|
||||
20250508,105700,1739585700,25650,25650,25650,25650,30
|
||||
20250508,105600,1738816200,25600,25600,25600,25600,31
|
||||
20250508,105500,1738022600,25600,25600,25650,25600,79
|
||||
20250508,105400,1735998850,25550,25600,25600,25550,29
|
||||
20250508,105300,1735256500,25550,25550,25550,25550,20
|
||||
20250508,105200,1734745500,25650,25600,25650,25500,79
|
||||
20250508,105100,1732724050,25600,25600,25600,25600,688
|
||||
20250508,105000,1715111250,25600,25550,25600,25500,32
|
||||
20250508,104900,1714292450,25550,25500,25550,25500,850
|
||||
20250508,104800,1692591150,25550,25550,25550,25500,52
|
||||
20250508,104700,1691263100,25550,25550,25550,25550,48
|
||||
20250508,104600,1690036700,25550,25500,25550,25500,69
|
||||
20250508,104500,1688274950,25500,25500,25500,25450,53
|
||||
20250508,104400,1686923750,25500,25550,25550,25500,619
|
||||
20250508,104300,1671138350,25500,25450,25550,25450,502
|
||||
20250508,104200,1658336900,25450,25500,25500,25450,68
|
||||
20250508,104100,1656605400,25450,25450,25500,25400,776
|
||||
20250508,104000,1636893150,25450,25500,25500,25450,198
|
||||
20250508,103900,1631852700,25400,25450,25450,25400,29
|
||||
20250508,103800,1631115450,25450,25450,25500,25450,80
|
||||
20250508,103700,1629078050,25450,25450,25500,25450,66
|
||||
20250508,103600,1627395300,25450,25450,25500,25450,52
|
||||
20250508,103500,1626070550,25450,25400,25450,25400,67
|
||||
20250508,103400,1624367900,25500,25450,25500,25450,91
|
||||
20250508,103300,1622050600,25450,25500,25500,25450,179
|
||||
20250508,103200,1617490450,25450,25450,25450,25450,27
|
||||
20250508,103100,1616803300,25450,25500,25500,25450,235
|
||||
20250508,103000,1610820150,25475,25500,25500,25450,126
|
||||
20250508,102900,1607611850,25500,25500,25500,25450,214
|
||||
20250508,102800,1602155450,25550,25500,25550,25500,57
|
||||
20250508,102700,1600699700,25500,25500,25500,25450,530
|
||||
20250508,102600,1587184950,25500,25550,25550,25500,52
|
||||
20250508,102500,1585856650,25500,25500,25500,25500,23
|
||||
20250508,102400,1585270150,25500,25550,25550,25500,838
|
||||
20250508,102300,1563859900,25500,25500,25500,25500,168
|
||||
20250508,102200,1559575900,25550,25500,25550,25500,105
|
||||
20250508,102100,1556896100,25500,25500,25550,25500,52
|
||||
20250508,102000,1555568950,25550,25500,25550,25500,438
|
||||
20250508,101900,1544398600,25550,25550,25550,25500,514
|
||||
20250508,101800,1531287150,25500,25500,25550,25500,18
|
||||
20250508,101700,1530828050,25500,25500,25550,25500,71
|
||||
20250508,101600,1529015300,25550,25550,25550,25550,0
|
||||
20250508,101500,1529015300,25550,25450,25550,25450,537
|
||||
20250508,101400,1515322200,25450,25500,25500,25450,49
|
||||
20250508,101300,1514073450,25500,25450,25500,25450,301
|
||||
20250508,101200,1506410700,25450,25500,25500,25450,79
|
||||
20250508,101100,1504396950,25500,25450,25500,25400,658
|
||||
20250508,101000,1487651200,25450,25400,25450,25350,656
|
||||
20250508,100900,1471002050,25400,25500,25500,25400,207
|
||||
20250508,100800,1465732100,25500,25500,25550,25500,81
|
||||
20250508,100700,1463664100,25500,25550,25550,25500,48
|
||||
20250508,100600,1462438650,25550,25550,25550,25500,99
|
||||
20250508,100500,1459910450,25500,25600,25600,25500,151
|
||||
20250508,100400,1456050050,25550,25550,25550,25550,45
|
||||
20250508,100300,1454900300,25600,25500,25600,25500,275
|
||||
20250508,100200,1447874050,25500,25550,25550,25500,124
|
||||
20250508,100100,1444706900,25500,25500,25550,25500,45
|
||||
20250508,100000,1443557900,25500,25550,25550,25450,212
|
||||
20250508,095900,1438153500,25600,25550,25600,25550,60
|
||||
20250508,095800,1436619100,25550,25550,25600,25550,46
|
||||
20250508,095700,1435442800,25550,25500,25600,25500,243
|
||||
20250508,095600,1429235650,25500,25500,25550,25500,192
|
||||
20250508,095500,1424337400,25500,25550,25550,25500,57
|
||||
20250508,095400,1422883600,25500,25600,25600,25500,108
|
||||
20250508,095300,1420124750,25600,25600,25600,25550,983
|
||||
20250508,095200,1394960850,25650,25550,25650,25550,54
|
||||
20250508,095100,1393578350,25550,25650,25650,25550,76
|
||||
20250508,095000,1391632150,25600,25600,25600,25550,88
|
||||
20250508,094900,1389379950,25600,25600,25600,25600,33
|
||||
20250508,094800,1388535150,25500,25600,25600,25500,114
|
||||
20250508,094700,1385618450,25650,25550,25650,25550,157
|
||||
20250508,094600,1381599750,25550,25600,25600,25450,814
|
||||
20250508,094500,1360819900,25600,25600,25600,25600,120
|
||||
20250508,094400,1357747900,25600,25550,25650,25550,560
|
||||
20250508,094300,1343409450,25550,25550,25600,25550,76
|
||||
20250508,094200,1341467400,25550,25500,25600,25500,131
|
||||
20250508,094100,1338121100,25550,25550,25550,25500,32
|
||||
20250508,094000,1337304150,25550,25550,25550,25500,64
|
||||
20250508,093900,1335669400,25550,25600,25600,25550,222
|
||||
20250508,093800,1329995950,25600,25550,25600,25550,216
|
||||
20250508,093700,1324471250,25550,25550,25550,25500,245
|
||||
20250508,093600,1318211950,25500,25500,25550,25350,363
|
||||
20250508,093500,1308960350,25500,25500,25550,25500,265
|
||||
20250508,093400,1302197700,25500,25450,25500,25450,375
|
||||
20250508,093300,1292639400,25450,25400,25500,25350,316
|
||||
20250508,093200,1284620950,25450,25550,25550,25400,729
|
||||
20250508,093100,1266048450,25550,25500,25550,25500,185
|
||||
20250508,093000,1261324650,25500,25550,25600,25450,577
|
||||
20250508,092900,1246600050,25550,25500,25600,25500,86
|
||||
20250508,092800,1244402900,25500,25550,25550,25500,1496
|
||||
20250508,092700,1206239550,25600,25600,25600,25600,275
|
||||
20250508,092600,1199199550,25650,25600,25650,25550,706
|
||||
20250508,092500,1181123700,25550,25700,25700,25500,525
|
||||
20250508,092400,1167696000,25650,25750,25750,25650,509
|
||||
20250508,092300,1154621200,25700,25800,25850,25700,625
|
||||
20250508,092200,1138523300,25750,25900,25950,25750,1023
|
||||
20250508,092100,1112044500,25950,25800,26100,25800,11746
|
||||
20250508,092000,806987950,25750,25750,25800,25700,422
|
||||
20250508,091900,796132850,25800,25700,25800,25700,689
|
||||
20250508,091800,778406200,25700,25650,25700,25650,296
|
||||
20250508,091700,770803650,25650,25700,25700,25550,407
|
||||
20250508,091600,760377800,25700,25750,25800,25700,660
|
||||
20250508,091500,743387200,25700,25800,25800,25650,1879
|
||||
20250508,091400,695043150,25800,25800,25850,25750,1363
|
||||
20250508,091300,659861750,25750,25600,25850,25600,4162
|
||||
20250508,091200,552684000,25650,25500,25700,25500,3643
|
||||
20250508,091100,459414450,25500,25500,25550,25500,1827
|
||||
20250508,091000,412796850,25500,25450,25500,25400,762
|
||||
20250508,090900,393384350,25450,25550,25650,25450,2428
|
||||
20250508,090800,331336800,25550,25450,25550,25450,2508
|
||||
20250508,090700,267446750,25450,25300,25450,25300,3139
|
||||
20250508,090600,187740350,25300,25300,25350,25300,297
|
||||
20250508,090500,180214250,25300,25200,25400,25200,2179
|
||||
20250508,090400,125101700,25200,25200,25250,25150,1111
|
||||
20250508,090300,97099400,25200,25050,25250,25000,1517
|
||||
20250508,090200,58979600,25100,25000,25150,24950,718
|
||||
20250508,090100,40999750,24950,24900,25050,24900,187
|
||||
20250508,090000,36326900,24900,24850,25050,24850,1461
|
||||
|
Reference in New Issue
Block a user