Update 2025-05-08 2733 candle_min
This commit is contained in:
658
101360/min/candle-20250508.csv
Normal file
658
101360/min/candle-20250508.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,195500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,195400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,195300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,195200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,195100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,195000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,194000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,193000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,192500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,192000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,191000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,190000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,185500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,185000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,184000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,183000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,182500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,182000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,181000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,180000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,175500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,175000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,174000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,173000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,172500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,172000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,171000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,170000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,165500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,165000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,164000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,163000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,162500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,162000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,161000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,160000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155600,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,155500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,155000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,154000,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153900,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153800,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153700,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153600,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153500,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153400,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153300,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153200,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153100,1755445150,24800,24800,24800,24800,0
|
||||
20250508,153000,1755445150,24800,24800,24800,24800,4068
|
||||
20250508,152900,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152800,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152700,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152600,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152500,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152400,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152300,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152200,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152100,1654558750,24850,24850,24850,24850,0
|
||||
20250508,152000,1654558750,24850,24850,24850,24850,0
|
||||
20250508,151900,1654558750,24850,24800,24850,24800,550
|
||||
20250508,151800,1640918600,24800,24700,24800,24700,266
|
||||
20250508,151700,1634332400,24750,24800,24850,24750,1741
|
||||
20250508,151600,1591188250,24850,24800,24850,24800,114
|
||||
20250508,151500,1588358950,24850,24800,24850,24800,185
|
||||
20250508,151400,1583762850,24850,24750,24850,24750,93
|
||||
20250508,151300,1581454300,24800,24800,24850,24800,103
|
||||
20250508,151200,1578897850,24850,24850,24850,24750,367
|
||||
20250508,151100,1569785250,24800,24750,24800,24750,181
|
||||
20250508,151000,1565297300,24800,24750,24800,24750,735
|
||||
20250508,150900,1547072600,24750,24700,24800,24700,301
|
||||
20250508,150800,1539621300,24700,24700,24750,24650,859
|
||||
20250508,150700,1518402700,24700,24650,24700,24650,700
|
||||
20250508,150600,1501113700,24650,24650,24700,24650,143
|
||||
20250508,150500,1497583300,24650,24700,24700,24650,50
|
||||
20250508,150400,1496348750,24700,24650,24700,24600,240
|
||||
20250508,150300,1490436800,24700,24675,24700,24650,50
|
||||
20250508,150200,1489202200,24700,24650,24700,24650,838
|
||||
20250508,150100,1468544550,24650,24650,24700,24650,613
|
||||
20250508,150000,1453432100,24700,24650,24700,24650,45
|
||||
20250508,145900,1452320750,24650,24650,24650,24650,22
|
||||
20250508,145800,1451778450,24700,24650,24700,24650,64
|
||||
20250508,145700,1450198550,24700,24700,24700,24700,223
|
||||
20250508,145600,1444690450,24650,24700,24700,24650,21
|
||||
20250508,145500,1444172750,24700,24700,24700,24700,1
|
||||
20250508,145400,1444148050,24700,24650,24700,24650,398
|
||||
20250508,145300,1434333250,24650,24650,24650,24650,160
|
||||
20250508,145200,1430389250,24600,24600,24600,24600,50
|
||||
20250508,145100,1429159250,24650,24650,24650,24650,143
|
||||
20250508,145000,1425634300,24650,24650,24650,24650,244
|
||||
20250508,144900,1419619700,24650,24650,24650,24650,3
|
||||
20250508,144800,1419545750,24600,24600,24600,24600,203
|
||||
20250508,144700,1414551950,24550,24550,24550,24550,12
|
||||
20250508,144600,1414257350,24600,24600,24600,24550,109
|
||||
20250508,144500,1411580500,24650,24650,24650,24650,0
|
||||
20250508,144400,1411580500,24650,24600,24650,24600,174
|
||||
20250508,144300,1407299900,24650,24650,24650,24650,1
|
||||
20250508,144200,1407275250,24600,24600,24600,24600,41
|
||||
20250508,144100,1406266650,24650,24650,24650,24650,10
|
||||
20250508,144000,1406020150,24650,24650,24650,24650,0
|
||||
20250508,143900,1406020150,24650,24650,24650,24650,20
|
||||
20250508,143800,1405527150,24600,24600,24600,24600,24
|
||||
20250508,143700,1404936750,24600,24600,24600,24600,0
|
||||
20250508,143600,1404936750,24600,24600,24600,24600,2
|
||||
20250508,143500,1404887550,24650,24650,24650,24650,31
|
||||
20250508,143400,1404123400,24650,24650,24650,24650,0
|
||||
20250508,143300,1404123400,24650,24650,24650,24650,52
|
||||
20250508,143200,1402841600,24650,24700,24700,24650,558
|
||||
20250508,143100,1389084050,24700,24750,24750,24700,216
|
||||
20250508,143000,1383738600,24750,24750,24750,24700,138
|
||||
20250508,142900,1380324600,24750,24700,24750,24650,689
|
||||
20250508,142800,1363286150,24700,24700,24750,24650,204
|
||||
20250508,142700,1358248000,24700,24600,24700,24600,1394
|
||||
20250508,142600,1323919100,24600,24500,24600,24450,3484
|
||||
20250508,142500,1238522950,24450,24450,24500,24450,285
|
||||
20250508,142400,1231543450,24500,24450,24500,24450,42
|
||||
20250508,142300,1230516450,24500,24500,24500,24450,189
|
||||
20250508,142200,1225893300,24500,24450,24500,24450,51
|
||||
20250508,142100,1224645850,24500,24500,24500,24450,43
|
||||
20250508,142000,1223594350,24400,24450,24500,24350,106
|
||||
20250508,141900,1221006400,24450,24350,24450,24350,383
|
||||
20250508,141800,1211663150,24400,24400,24400,24350,560
|
||||
20250508,141700,1198009200,24400,24400,24400,24350,1705
|
||||
20250508,141600,1156414200,24350,24350,24400,24350,61
|
||||
20250508,141500,1154928800,24350,24350,24350,24350,42
|
||||
20250508,141400,1153906100,24350,24350,24400,24350,44
|
||||
20250508,141300,1152834550,24350,24350,24400,24350,42
|
||||
20250508,141200,1151811750,24350,24350,24400,24350,72
|
||||
20250508,141100,1150057950,24400,24350,24400,24350,113
|
||||
20250508,141000,1147305250,24400,24400,24400,24350,452
|
||||
20250508,140900,1136278500,24400,24350,24400,24350,407
|
||||
20250508,140800,1126349700,24350,24350,24400,24350,501
|
||||
20250508,140700,1114128300,24350,24350,24350,24350,60
|
||||
20250508,140600,1112667300,24350,24350,24350,24350,90
|
||||
20250508,140500,1110475800,24350,24350,24350,24350,195
|
||||
20250508,140400,1105727550,24350,24350,24350,24350,40
|
||||
20250508,140300,1104753550,24350,24350,24350,24350,60
|
||||
20250508,140200,1103292550,24350,24400,24400,24350,584
|
||||
20250508,140100,1089045000,24400,24350,24400,24350,44
|
||||
20250508,140000,1087973450,24350,24350,24400,24350,50
|
||||
20250508,135900,1086755450,24350,24350,24350,24300,1040
|
||||
20250508,135800,1061450550,24350,24350,24400,24350,245
|
||||
20250508,135700,1055475600,24350,24350,24400,24350,42
|
||||
20250508,135600,1054452800,24350,24350,24350,24350,40
|
||||
20250508,135500,1053478800,24350,24350,24400,24350,41
|
||||
20250508,135400,1052480400,24350,24350,24350,24350,61
|
||||
20250508,135300,1050995050,24350,24400,24400,24350,42
|
||||
20250508,135200,1049972250,24350,24350,24400,24350,52
|
||||
20250508,135100,1048705950,24350,24350,24400,24350,42
|
||||
20250508,135000,1047683200,24350,24350,24350,24350,84
|
||||
20250508,134900,1045637800,24350,24350,24400,24350,110
|
||||
20250508,134800,1042956800,24350,24350,24350,24350,40
|
||||
20250508,134700,1041982800,24350,24350,24400,24350,336
|
||||
20250508,134600,1033801000,24350,24350,24350,24350,41
|
||||
20250508,134500,1032802650,24350,24350,24350,24350,60
|
||||
20250508,134400,1031341650,24350,24400,24400,24350,127
|
||||
20250508,134300,1028244850,24400,24350,24400,24350,247
|
||||
20250508,134200,1022220050,24350,24400,24400,24350,51
|
||||
20250508,134100,1020977700,24400,24350,24450,24350,130
|
||||
20250508,134000,1017807700,24400,24350,24400,24350,556
|
||||
20250508,133900,1004243300,24350,24350,24400,24350,51
|
||||
20250508,133800,1003000900,24350,24350,24350,24350,41
|
||||
20250508,133700,1002002550,24350,24350,24400,24350,237
|
||||
20250508,133600,996230800,24350,24400,24400,24350,832
|
||||
20250508,133500,975933900,24400,24400,24400,24400,145
|
||||
20250508,133400,972395900,24400,24400,24400,24400,143
|
||||
20250508,133300,968906700,24400,24400,24400,24400,170
|
||||
20250508,133200,964758700,24400,24400,24400,24400,60
|
||||
20250508,133100,963294700,24400,24400,24400,24400,40
|
||||
20250508,133000,962318700,24400,24400,24400,24400,41
|
||||
20250508,132900,961318300,24400,24400,24400,24400,298
|
||||
20250508,132800,954047100,24400,24400,24400,24400,520
|
||||
20250508,132700,941359100,24400,24400,24400,24400,846
|
||||
20250508,132600,920716700,24450,24450,24450,24400,156
|
||||
20250508,132500,916904550,24400,24400,24450,24400,80
|
||||
20250508,132400,914950550,24400,24400,24400,24400,140
|
||||
20250508,132300,911534550,24400,24400,24400,24400,60
|
||||
20250508,132200,910070550,24400,24400,24400,24400,11
|
||||
20250508,132100,909802150,24450,24450,24450,24450,0
|
||||
20250508,132000,909802150,24450,24450,24450,24450,1
|
||||
20250508,131900,909777700,24450,24450,24450,24450,21
|
||||
20250508,131800,909264250,24400,24450,24450,24400,22
|
||||
20250508,131700,908727350,24400,24450,24450,24400,193
|
||||
20250508,131600,904011050,24450,24450,24450,24450,0
|
||||
20250508,131500,904011050,24450,24450,24450,24450,18
|
||||
20250508,131400,903570950,24450,24450,24450,24450,95
|
||||
20250508,131300,901248200,24450,24450,24450,24450,114
|
||||
20250508,131200,898460900,24450,24450,24450,24450,0
|
||||
20250508,131100,898460900,24450,24450,24450,24450,0
|
||||
20250508,131000,898460900,24450,24450,24450,24450,0
|
||||
20250508,130900,898460900,24450,24450,24450,24450,46
|
||||
20250508,130800,897336200,24500,24500,24500,24500,0
|
||||
20250508,130700,897336200,24500,24500,24500,24500,0
|
||||
20250508,130600,897336200,24500,24450,24500,24450,25
|
||||
20250508,130500,896723950,24450,24450,24450,24450,50
|
||||
20250508,130400,895501450,24450,24450,24450,24450,5
|
||||
20250508,130300,895379200,24400,24400,24400,24400,0
|
||||
20250508,130200,895379200,24400,24400,24400,24400,50
|
||||
20250508,130100,894159200,24450,24450,24450,24450,199
|
||||
20250508,130000,889293650,24450,24450,24450,24450,0
|
||||
20250508,125900,889293650,24450,24450,24450,24450,178
|
||||
20250508,125800,884941550,24450,24425,24450,24425,58
|
||||
20250508,125700,883523500,24450,24450,24450,24450,11
|
||||
20250508,125600,883254550,24450,24450,24450,24450,90
|
||||
20250508,125500,881054050,24450,24450,24450,24450,0
|
||||
20250508,125400,881054050,24450,24450,24450,24450,2
|
||||
20250508,125300,881005150,24350,24400,24400,24350,194
|
||||
20250508,125200,876279050,24450,24400,24450,24400,32
|
||||
20250508,125100,875498200,24400,24400,24400,24350,671
|
||||
20250508,125000,859127050,24450,24450,24450,24450,0
|
||||
20250508,124900,859127050,24450,24450,24450,24450,11
|
||||
20250508,124800,858858100,24450,24450,24450,24450,1
|
||||
20250508,124700,858833650,24400,24400,24400,24400,100
|
||||
20250508,124600,856393650,24400,24400,24400,24400,0
|
||||
20250508,124500,856393650,24400,24475,24475,24400,414
|
||||
20250508,124400,846278975,24450,24450,24450,24450,0
|
||||
20250508,124300,846278975,24450,24450,24450,24450,20
|
||||
20250508,124200,845789975,24450,24450,24450,24450,469
|
||||
20250508,124100,834322925,24450,24450,24450,24450,0
|
||||
20250508,124000,834322925,24450,24450,24450,24450,0
|
||||
20250508,123900,834322925,24450,24450,24450,24450,446
|
||||
20250508,123800,823418225,24450,24450,24450,24450,0
|
||||
20250508,123700,823418225,24450,24450,24450,24450,50
|
||||
20250508,123600,822195725,24450,24450,24450,24450,0
|
||||
20250508,123500,822195725,24450,24450,24450,24450,100
|
||||
20250508,123400,819750725,24500,24500,24500,24500,1081
|
||||
20250508,123300,793266225,24450,24450,24450,24450,0
|
||||
20250508,123200,793266225,24450,24450,24450,24450,0
|
||||
20250508,123100,793266225,24450,24450,24450,24450,0
|
||||
20250508,123000,793266225,24450,24450,24450,24450,280
|
||||
20250508,122900,786420225,24450,24450,24450,24450,225
|
||||
20250508,122800,780918975,24450,24450,24450,24400,229
|
||||
20250508,122700,775323525,24450,24450,24450,24450,1436
|
||||
20250508,122600,740213325,24450,24450,24450,24450,928
|
||||
20250508,122500,717523725,24450,24450,24450,24450,69
|
||||
20250508,122400,715836675,24450,24450,24450,24450,136
|
||||
20250508,122300,712511475,24450,24450,24450,24450,115
|
||||
20250508,122200,709699725,24450,24450,24450,24450,317
|
||||
20250508,122100,701949075,24450,24450,24450,24450,1613
|
||||
20250508,122000,662511225,24450,24400,24450,24400,602
|
||||
20250508,121900,647822375,24450,24450,24450,24450,28
|
||||
20250508,121800,647137775,24450,24450,24450,24450,0
|
||||
20250508,121700,647137775,24450,24450,24500,24450,561
|
||||
20250508,121600,633418775,24450,24450,24450,24450,0
|
||||
20250508,121500,633418775,24450,24450,24450,24450,0
|
||||
20250508,121400,633418775,24450,24450,24450,24450,0
|
||||
20250508,121300,633418775,24450,24450,24500,24450,1569
|
||||
20250508,121200,595056425,24450,24400,24450,24400,107
|
||||
20250508,121100,592445575,24400,24400,24400,24400,0
|
||||
20250508,121000,592445575,24400,24400,24400,24400,0
|
||||
20250508,120900,592445575,24400,24400,24400,24400,0
|
||||
20250508,120800,592445575,24400,24400,24400,24400,0
|
||||
20250508,120700,592445575,24400,24400,24400,24400,0
|
||||
20250508,120600,592445575,24400,24400,24400,24400,0
|
||||
20250508,120500,592445575,24400,24400,24400,24400,0
|
||||
20250508,120400,592445575,24400,24400,24400,24400,0
|
||||
20250508,120300,592445575,24400,24400,24400,24400,0
|
||||
20250508,120200,592445575,24400,24400,24400,24400,49
|
||||
20250508,120100,591249975,24400,24400,24400,24400,15
|
||||
20250508,120000,590883975,24400,24400,24400,24400,0
|
||||
20250508,115900,590883975,24400,24400,24400,24400,0
|
||||
20250508,115800,590883975,24400,24400,24400,24400,0
|
||||
20250508,115700,590883975,24400,24400,24400,24400,0
|
||||
20250508,115600,590883975,24400,24400,24400,24400,0
|
||||
20250508,115500,590883975,24400,24400,24400,24400,1
|
||||
20250508,115400,590859575,24400,24400,24400,24400,1
|
||||
20250508,115300,590835175,24400,24400,24400,24400,32
|
||||
20250508,115200,590054375,24400,24400,24400,24400,252
|
||||
20250508,115100,583905575,24400,24400,24400,24400,0
|
||||
20250508,115000,583905575,24400,24400,24400,24400,256
|
||||
20250508,114900,577659175,24400,24400,24400,24400,98
|
||||
20250508,114800,575267975,24400,24400,24400,24400,87
|
||||
20250508,114700,573145175,24400,24400,24400,24400,0
|
||||
20250508,114600,573145175,24400,24400,24400,24400,0
|
||||
20250508,114500,573145175,24400,24400,24400,24400,0
|
||||
20250508,114400,573145175,24400,24400,24400,24400,0
|
||||
20250508,114300,573145175,24400,24400,24400,24400,0
|
||||
20250508,114200,573145175,24400,24400,24400,24400,0
|
||||
20250508,114100,573145175,24400,24400,24400,24400,388
|
||||
20250508,114000,563677975,24400,24400,24400,24400,0
|
||||
20250508,113900,563677975,24400,24400,24400,24400,0
|
||||
20250508,113800,563677975,24400,24400,24400,24400,0
|
||||
20250508,113700,563677975,24400,24400,24400,24400,0
|
||||
20250508,113600,563677975,24400,24400,24400,24400,109
|
||||
20250508,113500,561018375,24400,24400,24400,24400,0
|
||||
20250508,113400,561018375,24400,24400,24400,24400,0
|
||||
20250508,113300,561018375,24400,24400,24400,24400,0
|
||||
20250508,113200,561018375,24400,24400,24400,24400,0
|
||||
20250508,113100,561018375,24400,24400,24400,24400,0
|
||||
20250508,113000,561018375,24400,24400,24400,24400,0
|
||||
20250508,112900,561018375,24400,24400,24400,24400,0
|
||||
20250508,112800,561018375,24400,24400,24400,24400,0
|
||||
20250508,112700,561018375,24400,24400,24400,24400,100
|
||||
20250508,112600,558578375,24400,24400,24400,24400,0
|
||||
20250508,112500,558578375,24400,24400,24400,24400,0
|
||||
20250508,112400,558578375,24400,24400,24400,24400,0
|
||||
20250508,112300,558578375,24400,24400,24400,24400,0
|
||||
20250508,112200,558578375,24400,24400,24400,24400,49
|
||||
20250508,112100,557382775,24350,24400,24400,24350,503
|
||||
20250508,112000,545119675,24400,24400,24400,24400,1
|
||||
20250508,111900,545095275,24400,24400,24400,24400,3
|
||||
20250508,111800,545022075,24350,24400,24400,24350,41
|
||||
20250508,111700,544023075,24400,24400,24400,24400,1
|
||||
20250508,111600,543998675,24350,24350,24350,24350,0
|
||||
20250508,111500,543998675,24350,24350,24350,24350,0
|
||||
20250508,111400,543998675,24350,24350,24350,24350,1
|
||||
20250508,111300,543974325,24350,24350,24350,24350,15
|
||||
20250508,111200,543609075,24400,24400,24400,24400,659
|
||||
20250508,111100,527529475,24450,24450,24450,24450,1
|
||||
20250508,111000,527505025,24450,24450,24450,24450,282
|
||||
20250508,110900,520610125,24450,24450,24450,24450,425
|
||||
20250508,110800,510218875,24450,24450,24450,24450,7
|
||||
20250508,110700,510047725,24450,24450,24450,24450,1
|
||||
20250508,110600,510023275,24450,24450,24450,24400,59
|
||||
20250508,110500,508583275,24400,24400,24400,24400,34
|
||||
20250508,110400,507753675,24450,24450,24450,24450,0
|
||||
20250508,110300,507753675,24450,24450,24450,24450,1
|
||||
20250508,110200,507729225,24450,24450,24450,24450,20
|
||||
20250508,110100,507240225,24450,24450,24450,24450,20
|
||||
20250508,110000,506751225,24450,24450,24450,24450,163
|
||||
20250508,105900,502765875,24450,24450,24450,24450,7
|
||||
20250508,105800,502594725,24400,24400,24400,24400,0
|
||||
20250508,105700,502594725,24400,24450,24500,24400,421
|
||||
20250508,105600,492319525,24450,24450,24450,24450,70
|
||||
20250508,105500,490608025,24500,24500,24500,24450,69
|
||||
20250508,105400,488920275,24450,24500,24500,24450,44
|
||||
20250508,105300,487842475,24450,24500,24500,24450,32
|
||||
20250508,105200,487059275,24500,24500,24500,24500,20
|
||||
20250508,105100,486569275,24500,24500,24500,24450,30
|
||||
20250508,105000,485834775,24450,24450,24500,24450,4
|
||||
20250508,104900,485736925,24450,24450,24450,24450,331
|
||||
20250508,104800,477643975,24500,24500,24500,24500,0
|
||||
20250508,104700,477643975,24500,24500,24500,24500,122
|
||||
20250508,104600,474654975,24500,24450,24500,24450,19
|
||||
20250508,104500,474189525,24450,24450,24450,24450,0
|
||||
20250508,104400,474189525,24450,24450,24450,24450,0
|
||||
20250508,104300,474189525,24450,24450,24450,24450,0
|
||||
20250508,104200,474189525,24450,24500,24500,24450,6
|
||||
20250508,104100,474042575,24500,24500,24500,24500,3
|
||||
20250508,104000,473969075,24500,24500,24500,24500,131
|
||||
20250508,103900,470759575,24500,24500,24500,24500,41
|
||||
20250508,103800,469755075,24500,24500,24500,24450,175
|
||||
20250508,103700,465469425,24450,24450,24450,24450,0
|
||||
20250508,103600,465469425,24450,24450,24450,24450,510
|
||||
20250508,103500,452999925,24450,24500,24500,24450,16
|
||||
20250508,103400,452608175,24500,24500,24500,24500,15
|
||||
20250508,103300,452240675,24500,24550,24550,24450,37
|
||||
20250508,103200,451335425,24500,24550,24550,24500,9
|
||||
20250508,103100,451114525,24550,24550,24550,24550,35
|
||||
20250508,103000,450255275,24550,24550,24550,24500,1895
|
||||
20250508,102900,403767925,24600,24550,24600,24550,5
|
||||
20250508,102800,403644975,24600,24600,24600,24600,20
|
||||
20250508,102700,403152975,24600,24600,24600,24600,8
|
||||
20250508,102600,402956175,24600,24600,24600,24600,10
|
||||
20250508,102500,402710175,24600,24600,24600,24600,11
|
||||
20250508,102400,402439575,24600,24600,24600,24600,105
|
||||
20250508,102300,399856575,24600,24600,24600,24600,0
|
||||
20250508,102200,399856575,24600,24600,24600,24550,458
|
||||
20250508,102100,388602275,24600,24600,24600,24600,0
|
||||
20250508,102000,388602275,24600,24600,24600,24600,1
|
||||
20250508,101900,388577675,24600,24600,24600,24600,16
|
||||
20250508,101800,388184075,24600,24550,24600,24550,246
|
||||
20250508,101700,382143925,24600,24600,24600,24600,91
|
||||
20250508,101600,379905325,24550,24550,24550,24550,85
|
||||
20250508,101500,377818575,24550,24550,24550,24550,8
|
||||
20250508,101400,377622175,24550,24550,24550,24550,336
|
||||
20250508,101300,369373375,24550,24550,24550,24550,0
|
||||
20250508,101200,369373375,24550,24550,24550,24550,1
|
||||
20250508,101100,369348825,24550,24550,24550,24550,24
|
||||
20250508,101000,368759625,24600,24600,24600,24600,131
|
||||
20250508,100900,365537025,24600,24600,24600,24600,36
|
||||
20250508,100800,364651425,24600,24600,24600,24600,100
|
||||
20250508,100700,362191425,24600,24600,24600,24600,7
|
||||
20250508,100600,362019225,24600,24600,24600,24600,1
|
||||
20250508,100500,361994625,24600,24600,24600,24600,0
|
||||
20250508,100400,361994625,24600,24600,24600,24550,157
|
||||
20250508,100300,358133725,24650,24650,24650,24650,1
|
||||
20250508,100200,358109075,24650,24650,24650,24650,0
|
||||
20250508,100100,358109075,24650,24650,24650,24650,171
|
||||
20250508,100000,353893925,24650,24650,24650,24650,1
|
||||
20250508,095900,353869275,24650,24650,24650,24650,26
|
||||
20250508,095800,353228375,24650,24650,24650,24650,6
|
||||
20250508,095700,353080475,24650,24600,24650,24600,495
|
||||
20250508,095600,340892475,24550,24600,24600,24550,61
|
||||
20250508,095500,339392425,24550,24600,24600,24550,196
|
||||
20250508,095400,334576825,24600,24600,24600,24600,3
|
||||
20250508,095300,334503025,24600,24600,24600,24600,0
|
||||
20250508,095200,334503025,24600,24600,24600,24600,33
|
||||
20250508,095100,333691225,24550,24550,24550,24550,926
|
||||
20250508,095000,310957925,24550,24600,24600,24550,429
|
||||
20250508,094900,300424925,24600,24600,24600,24600,209
|
||||
20250508,094800,295283525,24650,24650,24650,24650,0
|
||||
20250508,094700,295283525,24650,24650,24650,24650,11
|
||||
20250508,094600,295012375,24650,24600,24650,24600,95
|
||||
20250508,094500,292671175,24650,24650,24650,24650,48
|
||||
20250508,094400,291487975,24650,24650,24650,24600,5
|
||||
20250508,094300,291364775,24650,24650,24650,24650,2
|
||||
20250508,094200,291315475,24650,24650,24650,24650,1
|
||||
20250508,094100,291290825,24550,24550,24550,24550,0
|
||||
20250508,094000,291290825,24550,24650,24650,24550,234
|
||||
20250508,093900,285542925,24650,24650,24650,24650,145
|
||||
20250508,093800,281968675,24600,24600,24600,24600,1197
|
||||
20250508,093700,252522475,24600,24600,24600,24600,124
|
||||
20250508,093600,249472075,24600,24600,24600,24600,393
|
||||
20250508,093500,239804275,24650,24650,24650,24600,323
|
||||
20250508,093400,231846975,24650,24650,24650,24650,441
|
||||
20250508,093300,220976325,24650,24600,24650,24600,292
|
||||
20250508,093200,213780525,24650,24650,24650,24650,120
|
||||
20250508,093100,210822525,24650,24600,24650,24600,37
|
||||
20250508,093000,209910775,24600,24550,24600,24550,30
|
||||
20250508,092900,209173275,24550,24550,24550,24550,60
|
||||
20250508,092800,207700275,24550,24550,24550,24550,302
|
||||
20250508,092700,200286175,24550,24600,24600,24550,720
|
||||
20250508,092600,182588975,24650,24650,24650,24650,0
|
||||
20250508,092500,182588975,24650,24600,24650,24600,364
|
||||
20250508,092400,173634525,24600,24600,24600,24600,68
|
||||
20250508,092300,171961725,24650,24650,24650,24650,192
|
||||
20250508,092200,167228925,24650,24650,24650,24650,140
|
||||
20250508,092100,163777925,24700,24700,24700,24700,4
|
||||
20250508,092000,163679125,24700,24700,24700,24700,68
|
||||
20250508,091900,161999525,24700,24700,24700,24700,243
|
||||
20250508,091800,155997425,24750,24700,24750,24700,30
|
||||
20250508,091700,155255925,24750,24700,24750,24700,134
|
||||
20250508,091600,151940425,24700,24700,24700,24700,101
|
||||
20250508,091500,149445725,24750,24750,24750,24750,116
|
||||
20250508,091400,146574725,24750,24750,24750,24725,56
|
||||
20250508,091300,145188750,24750,24750,24800,24750,49
|
||||
20250508,091200,143974950,24750,24750,24800,24700,877
|
||||
20250508,091100,122309100,24750,24800,24800,24650,378
|
||||
20250508,091000,112967600,24800,24800,24850,24800,16
|
||||
20250508,090900,112570750,24850,24750,24850,24750,638
|
||||
20250508,090800,96749900,24800,24750,24800,24750,677
|
||||
20250508,090700,79994100,24750,24600,24750,24600,415
|
||||
20250508,090600,69767350,24650,24600,24650,24600,104
|
||||
20250508,090500,67208750,24650,24700,24700,24650,16
|
||||
20250508,090400,66813800,24600,24600,24600,24600,1
|
||||
20250508,090300,66789200,24750,24700,24750,24700,81
|
||||
20250508,090200,64788400,24750,24700,24850,24700,637
|
||||
20250508,090100,49014850,24700,24750,24750,24550,99
|
||||
20250508,090000,46570700,24750,24450,24800,24450,1898
|
||||
|
Reference in New Issue
Block a user