Update 2025-05-08 2733 candle_min
This commit is contained in:
571
005290/min/candle-20250508.csv
Normal file
571
005290/min/candle-20250508.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,182800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,182000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,181000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,180000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,175800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,175000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,174000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,173000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,172800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,172000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,171000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,170000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,165800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,165000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,164000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,163000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,162800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,162000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,161000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,160000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155900,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,155800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,155000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,154000,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153900,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153800,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153700,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153600,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153500,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153400,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153300,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153200,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153100,21422583550,29900,29900,29900,29900,0
|
||||
20250508,153000,21422583550,29900,29900,29900,29900,43436
|
||||
20250508,152900,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152800,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152700,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152600,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152500,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152400,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152300,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152200,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152100,20123847150,29900,29900,29900,29900,0
|
||||
20250508,152000,20123847150,29900,29900,29900,29900,0
|
||||
20250508,151900,20123847150,29900,29850,29900,29800,446
|
||||
20250508,151800,20110546575,29800,29800,29850,29750,1901
|
||||
20250508,151700,20053907050,29800,29800,29850,29750,3450
|
||||
20250508,151600,19951063600,29750,29800,29850,29750,2727
|
||||
20250508,151500,19869831850,29850,29850,29850,29750,1425
|
||||
20250508,151400,19827369600,29800,29850,29850,29750,1206
|
||||
20250508,151300,19791429450,29850,29850,29850,29750,2675
|
||||
20250508,151200,19711710250,29800,29850,29900,29800,1156
|
||||
20250508,151100,19677205750,29850,29800,29900,29800,1163
|
||||
20250508,151000,19642504700,29900,29850,29900,29750,6320
|
||||
20250508,150900,19454029950,29850,29850,29900,29850,731
|
||||
20250508,150800,19432188700,29850,29900,29950,29850,7424
|
||||
20250508,150700,19210388250,29900,29900,29950,29900,421
|
||||
20250508,150600,19197796200,29900,29950,30000,29900,801
|
||||
20250508,150500,19173814100,29950,29950,30000,29900,2035
|
||||
20250508,150400,19112892350,29900,29950,30000,29900,1020
|
||||
20250508,150300,19082354750,29950,29950,30000,29950,389
|
||||
20250508,150200,19070703725,29950,29950,30000,29950,957
|
||||
20250508,150100,19042036275,29950,30000,30050,29950,1287
|
||||
20250508,150000,19003465475,30000,30000,30050,29950,4906
|
||||
20250508,145900,18856460175,30050,30025,30050,30000,266
|
||||
20250508,145800,18848476450,30000,30000,30050,30000,250
|
||||
20250508,145700,18840974850,30050,30000,30050,30000,278
|
||||
20250508,145600,18832632050,30000,30000,30050,29950,1230
|
||||
20250508,145500,18795745350,30000,30000,30050,30000,678
|
||||
20250508,145400,18775401200,30000,30000,30050,30000,452
|
||||
20250508,145300,18761830050,30050,30000,30050,30000,2706
|
||||
20250508,145200,18680646950,30050,30000,30050,30000,749
|
||||
20250508,145100,18658146450,30050,30050,30100,30050,809
|
||||
20250508,145000,18633835450,30050,30000,30100,30000,1252
|
||||
20250508,144900,18596249550,30000,30000,30100,30000,676
|
||||
20250508,144800,18575937150,30050,30050,30050,30000,779
|
||||
20250508,144700,18552533800,30050,30050,30100,30000,1477
|
||||
20250508,144600,18508195500,30100,30050,30100,30000,2327
|
||||
20250508,144500,18438265650,30050,30050,30050,30000,924
|
||||
20250508,144400,18410512700,30000,30050,30050,30000,2088
|
||||
20250508,144300,18347798850,30000,30050,30100,30000,684
|
||||
20250508,144200,18327248650,30050,30100,30100,30000,2549
|
||||
20250508,144100,18250646100,30100,30100,30150,30100,1910
|
||||
20250508,144000,18193142550,30150,30000,30150,30000,5897
|
||||
20250508,143900,18015728550,30050,30050,30100,30050,1186
|
||||
20250508,143800,17980081400,30050,30000,30100,29950,1941
|
||||
20250508,143700,17921838150,30000,30050,30100,30000,10113
|
||||
20250508,143600,17618131250,30100,30200,30200,30100,6054
|
||||
20250508,143500,17435786150,30200,30250,30250,30150,5707
|
||||
20250508,143400,17263458550,30200,30200,30400,30200,2437
|
||||
20250508,143300,17189676900,30250,30200,30300,30200,3293
|
||||
20250508,143200,17090160300,30250,30350,30400,30200,7722
|
||||
20250508,143100,16856374600,30450,30450,30500,30400,3349
|
||||
20250508,143000,16754460300,30500,30600,30600,30450,3504
|
||||
20250508,142900,16647478150,30600,30650,30850,30550,5259
|
||||
20250508,142800,16486085100,30650,30700,30700,30600,3810
|
||||
20250508,142700,16369351350,30700,30900,30900,30650,7485
|
||||
20250508,142600,16139059650,30800,30800,30850,30700,3607
|
||||
20250508,142500,16028095750,30800,30850,30950,30700,9568
|
||||
20250508,142400,15733349950,30850,30850,30900,30800,2893
|
||||
20250508,142300,15644037100,30850,30850,30950,30800,5067
|
||||
20250508,142200,15487624725,30900,30800,30900,30800,3405
|
||||
20250508,142100,15382526475,30850,30900,30900,30750,989
|
||||
20250508,142000,15352044525,30850,30850,30950,30700,5729
|
||||
20250508,141900,15175226575,30850,30850,30900,30800,3505
|
||||
20250508,141800,15067068075,30800,30750,30900,30750,2688
|
||||
20250508,141700,14984081725,30800,30800,30900,30700,3768
|
||||
20250508,141600,14867836075,30800,30850,30900,30750,4337
|
||||
20250508,141500,14734121900,30850,30750,30900,30700,4017
|
||||
20250508,141400,14610286200,30750,30800,30900,30700,2948
|
||||
20250508,141300,14519573200,30800,30800,30900,30750,3316
|
||||
20250508,141200,14417394500,30800,30800,30900,30700,4405
|
||||
20250508,141100,14281698850,30750,30750,30850,30700,6501
|
||||
20250508,141000,14081672700,30750,30650,30850,30650,6985
|
||||
20250508,140900,13866725800,30650,30600,30750,30600,3859
|
||||
20250508,140800,13748362625,30650,30700,30750,30600,3067
|
||||
20250508,140700,13654254775,30700,30700,30750,30600,6768
|
||||
20250508,140600,13446755375,30650,30600,30750,30550,4638
|
||||
20250508,140500,13304669575,30550,30850,30850,30550,7775
|
||||
20250508,140400,13066364475,30800,30800,30900,30750,6912
|
||||
20250508,140300,12853184075,30800,30650,30800,30600,6120
|
||||
20250508,140200,12665267075,30650,30850,30900,30650,13573
|
||||
20250508,140100,12247672100,30800,31100,31150,30800,12280
|
||||
20250508,140000,11867312750,31100,31150,31250,31000,18514
|
||||
20250508,135900,11290610350,31150,31050,31300,31000,38782
|
||||
20250508,135800,10081841500,31050,30900,31200,30900,38310
|
||||
20250508,135700,8892454750,30900,30950,31100,30700,38295
|
||||
20250508,135600,7709522600,30950,30500,31150,30400,54966
|
||||
20250508,135500,6011236350,30500,30500,30550,30500,427
|
||||
20250508,135400,5998203200,30550,30500,30550,30450,451
|
||||
20250508,135300,5984446500,30500,30550,30550,30400,1225
|
||||
20250508,135200,5947137250,30500,30500,30550,30500,383
|
||||
20250508,135100,5935445300,30550,30550,30550,30500,197
|
||||
20250508,135000,5929434950,30550,30550,30550,30400,934
|
||||
20250508,134900,5900950450,30550,30550,30600,30550,869
|
||||
20250508,134800,5874397050,30500,30550,30550,30500,518
|
||||
20250508,134700,5858572300,30550,30500,30550,30400,1955
|
||||
20250508,134600,5798956950,30550,30450,30550,30450,3152
|
||||
20250508,134500,5702870000,30500,30400,30500,30400,989
|
||||
20250508,134400,5672755650,30350,30450,30450,30300,1388
|
||||
20250508,134300,5630598100,30450,30350,30450,30250,6160
|
||||
20250508,134200,5443394800,30350,30350,30450,30250,6561
|
||||
20250508,134100,5244143300,30400,30400,30400,30250,2599
|
||||
20250508,134000,5165240800,30350,30200,30400,30200,4959
|
||||
20250508,133900,5014803550,30250,30200,30250,30100,1545
|
||||
20250508,133800,4968159900,30200,30200,30200,30100,1144
|
||||
20250508,133700,4933686350,30150,30150,30200,30150,24
|
||||
20250508,133600,4932962150,30200,30200,30200,30200,70
|
||||
20250508,133500,4930848150,30150,30150,30200,30150,1110
|
||||
20250508,133400,4897379100,30200,30150,30200,30150,104
|
||||
20250508,133300,4894239950,30200,30150,30200,30150,98
|
||||
20250508,133200,4891281000,30200,30150,30200,30150,923
|
||||
20250508,133100,4863445450,30200,30150,30200,30150,136
|
||||
20250508,133000,4859339350,30200,30150,30200,30150,316
|
||||
20250508,132900,4849810950,30150,30200,30200,30150,1401
|
||||
20250508,132800,4807522500,30200,30200,30250,30200,173
|
||||
20250508,132700,4802297750,30200,30250,30250,30200,66
|
||||
20250508,132600,4800301350,30200,30250,30250,30200,53
|
||||
20250508,132500,4798699200,30200,30200,30200,30200,17
|
||||
20250508,132400,4798185800,30250,30200,30250,30200,32
|
||||
20250508,132300,4797218750,30200,30300,30300,30200,5
|
||||
20250508,132200,4797067450,30200,30200,30200,30200,29
|
||||
20250508,132100,4796191650,30200,30250,30250,30200,65
|
||||
20250508,132000,4794225800,30250,30200,30300,30200,571
|
||||
20250508,131900,4776953000,30250,30300,30300,30250,63
|
||||
20250508,131800,4775047100,30250,30250,30250,30200,1126
|
||||
20250508,131700,4740985700,30200,30200,30200,30200,13
|
||||
20250508,131600,4740593100,30250,30200,30250,30200,472
|
||||
20250508,131500,4726337400,30200,30200,30250,30200,463
|
||||
20250508,131400,4712350050,30200,30150,30200,30150,817
|
||||
20250508,131300,4687681650,30200,30200,30200,30200,547
|
||||
20250508,131200,4671162250,30250,30200,30250,30200,23
|
||||
20250508,131100,4670467500,30200,30200,30200,30200,300
|
||||
20250508,131000,4661407500,30200,30200,30250,30200,20
|
||||
20250508,130900,4660803400,30200,30200,30200,30200,44
|
||||
20250508,130800,4659474600,30300,30250,30300,30250,11
|
||||
20250508,130700,4659141800,30250,30300,30300,30200,261
|
||||
20250508,130600,4651247050,30250,30250,30250,30250,12
|
||||
20250508,130500,4650884050,30250,30300,30300,30250,39
|
||||
20250508,130400,4649704100,30250,30250,30250,30250,169
|
||||
20250508,130300,4644591850,30250,30250,30250,30250,14
|
||||
20250508,130200,4644168350,30250,30300,30300,30250,172
|
||||
20250508,130100,4638965200,30250,30200,30250,30200,385
|
||||
20250508,130000,4627319900,30250,30250,30250,30200,36
|
||||
20250508,125900,4626231450,30200,30250,30250,30200,27
|
||||
20250508,125800,4625415625,30225,30225,30225,30225,22
|
||||
20250508,125700,4624750675,30225,30250,30250,30225,33
|
||||
20250508,125600,4623752850,30250,30250,30250,30200,61
|
||||
20250508,125500,4621908150,30200,30250,30250,30200,94
|
||||
20250508,125400,4619065200,30250,30200,30250,30200,41
|
||||
20250508,125300,4617825450,30200,30250,30250,30200,520
|
||||
20250508,125200,4602096450,30200,30200,30200,30200,18
|
||||
20250508,125100,4601552850,30200,30200,30250,30200,35
|
||||
20250508,125000,4600495700,30200,30200,30200,30200,12
|
||||
20250508,124900,4600133300,30250,30200,30250,30200,30
|
||||
20250508,124800,4599227000,30200,30200,30200,30200,43
|
||||
20250508,124700,4597928400,30200,30200,30200,30200,14
|
||||
20250508,124600,4597505600,30200,30250,30250,30200,26
|
||||
20250508,124500,4596720200,30200,30150,30250,30150,258
|
||||
20250508,124400,4588929100,30150,30200,30250,30150,831
|
||||
20250508,124300,4563831800,30200,30150,30200,30150,15
|
||||
20250508,124200,4563379450,30150,30150,30150,30150,35
|
||||
20250508,124100,4562324200,30200,30150,30200,30150,50
|
||||
20250508,124000,4560815050,30150,30150,30200,30150,13
|
||||
20250508,123900,4560423050,30150,30150,30150,30150,54
|
||||
20250508,123800,4558794950,30150,30150,30200,30150,344
|
||||
20250508,123700,4548422700,30150,30150,30150,30150,327
|
||||
20250508,123600,4538563650,30150,30200,30200,30150,20
|
||||
20250508,123500,4537960500,30150,30150,30150,30150,26
|
||||
20250508,123400,4537176600,30150,30150,30200,30150,245
|
||||
20250508,123300,4529783150,30150,30150,30200,30150,390
|
||||
20250508,123200,4518024500,30150,30150,30200,30150,35
|
||||
20250508,123100,4516969200,30150,30100,30150,30100,22
|
||||
20250508,123000,4516306750,30100,30150,30200,30100,486
|
||||
20250508,122900,4501660950,30150,30150,30150,30150,21
|
||||
20250508,122800,4501027800,30150,30150,30200,30150,235
|
||||
20250508,122700,4493936350,30150,30150,30150,30150,27
|
||||
20250508,122600,4493122300,30150,30250,30250,30150,80
|
||||
20250508,122500,4490703400,30150,30200,30250,30150,344
|
||||
20250508,122400,4480315450,30200,30150,30250,30150,2090
|
||||
20250508,122300,4417187150,30150,30150,30150,30150,2085
|
||||
20250508,122200,4354324400,30200,30150,30200,30150,23
|
||||
20250508,122100,4353630750,30150,30150,30150,30150,30
|
||||
20250508,122000,4352726250,30200,30150,30200,30150,11
|
||||
20250508,121900,4352394450,30150,30150,30200,30150,241
|
||||
20250508,121800,4345127100,30200,30150,30200,30150,221
|
||||
20250508,121700,4338454050,30200,30200,30200,30150,34
|
||||
20250508,121600,4337428050,30200,30150,30200,30150,19
|
||||
20250508,121500,4336854900,30200,30200,30200,30150,17
|
||||
20250508,121400,4336341700,30150,30150,30150,30150,52
|
||||
20250508,121300,4334773900,30200,30200,30200,30200,137
|
||||
20250508,121200,4330636500,30200,30200,30200,30200,254
|
||||
20250508,121100,4322965700,30200,30150,30250,30150,602
|
||||
20250508,121000,4304784750,30150,30200,30200,30150,95
|
||||
20250508,120900,4301916100,30200,30150,30200,30150,31
|
||||
20250508,120800,4300981300,30200,30150,30200,30150,28
|
||||
20250508,120700,4300136750,30200,30200,30200,30150,100
|
||||
20250508,120600,4297117300,30150,30150,30150,30150,15
|
||||
20250508,120500,4296665050,30200,30150,30200,30150,17
|
||||
20250508,120400,4296152450,30150,30150,30200,30150,83
|
||||
20250508,120300,4293647000,30200,30200,30200,30200,79
|
||||
20250508,120200,4291261200,30200,30200,30250,30150,285
|
||||
20250508,120100,4282654250,30250,30150,30250,30150,56
|
||||
20250508,120000,4280963850,30200,30150,30200,30150,668
|
||||
20250508,115900,4260791250,30150,30200,30200,30150,434
|
||||
20250508,115800,4247706000,30150,30150,30200,30150,375
|
||||
20250508,115700,4236398950,30200,30150,30200,30100,219
|
||||
20250508,115600,4229797000,30200,30100,30200,30100,184
|
||||
20250508,115500,4224250400,30100,30100,30150,30100,93
|
||||
20250508,115400,4221450900,30150,30100,30150,30100,1035
|
||||
20250508,115300,4190246250,30100,30100,30100,30100,26
|
||||
20250508,115200,4189463650,30100,30150,30150,30100,1152
|
||||
20250508,115100,4154734750,30200,30150,30200,30150,17
|
||||
20250508,115000,4154222100,30150,30150,30200,30150,51
|
||||
20250508,114900,4152682900,30150,30150,30150,30150,18
|
||||
20250508,114800,4152140200,30200,30200,30200,30150,58
|
||||
20250508,114700,4150390850,30200,30150,30200,30150,303
|
||||
20250508,114600,4141240725,30150,30200,30200,30150,24
|
||||
20250508,114500,4140516975,30150,30150,30150,30150,30
|
||||
20250508,114400,4139612475,30150,30150,30150,30150,17
|
||||
20250508,114300,4139099925,30150,30200,30250,30150,835
|
||||
20250508,114200,4113883325,30200,30200,30200,30200,130
|
||||
20250508,114100,4109957325,30200,30200,30200,30200,18
|
||||
20250508,114000,4109413725,30250,30200,30250,30200,19
|
||||
20250508,113900,4108839775,30200,30200,30200,30200,64
|
||||
20250508,113800,4106906975,30200,30200,30200,30150,182
|
||||
20250508,113700,4101411175,30150,30200,30200,30150,366
|
||||
20250508,113600,4090358075,30250,30200,30250,30200,2463
|
||||
20250508,113500,4015963625,30200,30200,30200,30200,3
|
||||
20250508,113400,4015873025,30150,30150,30150,30150,22
|
||||
20250508,113300,4015209725,30150,30200,30200,30150,5
|
||||
20250508,113200,4015058825,30150,30150,30200,30150,222
|
||||
20250508,113100,4008363875,30150,30150,30150,30150,0
|
||||
20250508,113000,4008363875,30150,30150,30200,30150,6
|
||||
20250508,112900,4008182825,30150,30150,30150,30150,27
|
||||
20250508,112800,4007368775,30150,30200,30200,30150,69
|
||||
20250508,112700,4005285075,30200,30200,30250,30150,44
|
||||
20250508,112600,4003956575,30150,30200,30200,30150,624
|
||||
20250508,112500,3985111875,30200,30200,30200,30150,100
|
||||
20250508,112400,3982095975,30150,30150,30150,30150,10
|
||||
20250508,112300,3981794475,30150,30150,30150,30150,5
|
||||
20250508,112200,3981643725,30150,30150,30200,30150,32
|
||||
20250508,112100,3980678775,30150,30150,30150,30150,16
|
||||
20250508,112000,3980196375,30150,30150,30150,30150,13
|
||||
20250508,111900,3979804425,30200,30150,30200,30150,58
|
||||
20250508,111800,3978053925,30150,30150,30175,30150,313
|
||||
20250508,111700,3968616475,30150,30150,30200,30150,132
|
||||
20250508,111600,3964633775,30150,30175,30175,30150,3
|
||||
20250508,111500,3964543300,30150,30150,30150,30150,12
|
||||
20250508,111400,3964181500,30100,30150,30200,30100,136
|
||||
20250508,111300,3960081100,30150,30150,30150,30150,181
|
||||
20250508,111200,3954623950,30150,30200,30200,30150,14
|
||||
20250508,111100,3954201625,30150,30150,30150,30150,30
|
||||
20250508,111000,3953297125,30150,30100,30150,30100,295
|
||||
20250508,110900,3944416875,30100,30200,30200,30100,2756
|
||||
20250508,110800,3861331875,30150,30200,30200,30150,1036
|
||||
20250508,110700,3830096175,30200,30200,30200,30200,202
|
||||
20250508,110600,3823995775,30250,30200,30250,30200,21
|
||||
20250508,110500,3823361425,30200,30200,30200,30200,54
|
||||
20250508,110400,3821730625,30200,30250,30250,30200,1180
|
||||
20250508,110300,3786094475,30250,30200,30250,30200,170
|
||||
20250508,110200,3780960175,30200,30200,30200,30200,34
|
||||
20250508,110100,3779933375,30200,30250,30250,30200,361
|
||||
20250508,110000,3769014525,30250,30250,30300,30250,27
|
||||
20250508,105900,3768197725,30250,30250,30250,30200,193
|
||||
20250508,105800,3762360175,30250,30250,30325,30250,612
|
||||
20250508,105700,3743841625,30200,30250,30250,30200,28
|
||||
20250508,105600,3742995575,30250,30250,30300,30200,1310
|
||||
20250508,105500,3703363875,30250,30250,30300,30250,425
|
||||
20250508,105400,3690507325,30300,30300,30300,30250,24
|
||||
20250508,105300,3689780675,30250,30300,30300,30250,21
|
||||
20250508,105200,3689145075,30250,30300,30300,30250,193
|
||||
20250508,105100,3683298475,30250,30200,30300,30200,188
|
||||
20250508,105000,3677610975,30200,30250,30300,30200,518
|
||||
20250508,104900,3661952025,30300,30250,30300,30200,716
|
||||
20250508,104800,3640308275,30250,30250,30300,30250,614
|
||||
20250508,104700,3621734375,30300,30250,30300,30250,741
|
||||
20250508,104600,3599312025,30300,30300,30300,30250,721
|
||||
20250508,104500,3577474875,30300,30250,30300,30250,401
|
||||
20250508,104400,3565344175,30250,30300,30300,30250,528
|
||||
20250508,104300,3549370875,30250,30300,30350,30250,886
|
||||
20250508,104200,3522537825,30300,30300,30350,30300,614
|
||||
20250508,104100,3503930675,30250,30300,30350,30250,1358
|
||||
20250508,104000,3462799475,30250,30300,30300,30250,1118
|
||||
20250508,103900,3428979275,30300,30350,30350,30200,3416
|
||||
20250508,103800,3325679825,30300,30350,30350,30300,38
|
||||
20250508,103700,3324527525,30350,30350,30350,30300,792
|
||||
20250508,103600,3300528975,30300,30350,30350,30300,722
|
||||
20250508,103500,3278650975,30350,30350,30400,30300,3118
|
||||
20250508,103400,3184118175,30400,30450,30450,30350,951
|
||||
20250508,103300,3155215325,30450,30400,30450,30350,778
|
||||
20250508,103200,3131564550,30400,30350,30400,30350,48
|
||||
20250508,103100,3130106800,30400,30400,30400,30350,53
|
||||
20250508,103000,3128497250,30400,30400,30400,30400,70
|
||||
20250508,102900,3126369250,30400,30400,30400,30350,144
|
||||
20250508,102800,3121992900,30400,30400,30400,30350,69
|
||||
20250508,102700,3119895850,30400,30400,30400,30350,114
|
||||
20250508,102600,3116435000,30350,30400,30400,30300,183
|
||||
20250508,102500,3110880550,30350,30400,30400,30350,990
|
||||
20250508,102400,3080815100,30400,30400,30400,30350,61
|
||||
20250508,102300,3078961250,30400,30450,30450,30400,208
|
||||
20250508,102200,3072637950,30450,30400,30450,30350,133
|
||||
20250508,102100,3068595150,30400,30400,30400,30350,143
|
||||
20250508,102000,3064248950,30400,30350,30400,30350,1821
|
||||
20250508,101900,3008980100,30350,30400,30400,30300,479
|
||||
20250508,101800,2994440500,30350,30400,30400,30350,63
|
||||
20250508,101700,2992526200,30400,30400,30400,30350,119
|
||||
20250508,101600,2988911550,30400,30400,30400,30350,108
|
||||
20250508,101500,2985630450,30400,30400,30400,30350,1450
|
||||
20250508,101400,2941585375,30350,30400,30400,30350,445
|
||||
20250508,101300,2928057725,30425,30450,30450,30425,125
|
||||
20250508,101200,2924251500,30450,30450,30500,30400,692
|
||||
20250508,101100,2903184050,30450,30450,30450,30450,33
|
||||
20250508,101000,2902179200,30450,30400,30450,30400,302
|
||||
20250508,100900,2892997100,30400,30400,30450,30400,159
|
||||
20250508,100800,2888163450,30375,30400,30400,30350,87
|
||||
20250508,100700,2885521675,30400,30350,30400,30350,173
|
||||
20250508,100600,2880262625,30400,30350,30400,30350,657
|
||||
20250508,100500,2860321675,30400,30350,30400,30350,940
|
||||
20250508,100400,2831750175,30400,30400,30450,30350,228
|
||||
20250508,100300,2824824075,30400,30350,30400,30350,616
|
||||
20250508,100200,2806098025,30400,30400,30400,30400,493
|
||||
20250508,100100,2791110825,30450,30450,30500,30450,549
|
||||
20250508,100000,2774393725,30450,30500,30500,30450,204
|
||||
20250508,095900,2768180975,30500,30550,30550,30450,352
|
||||
20250508,095800,2757441875,30550,30550,30550,30500,57
|
||||
20250508,095700,2755702325,30500,30500,30550,30450,683
|
||||
20250508,095600,2734875525,30450,30400,30450,30400,480
|
||||
20250508,095500,2720268725,30400,30450,30450,30350,151
|
||||
20250508,095400,2715677525,30450,30450,30450,30400,207
|
||||
20250508,095300,2709383875,30400,30500,30500,30400,120
|
||||
20250508,095200,2705731525,30450,30500,30500,30450,526
|
||||
20250508,095100,2689713875,30500,30500,30500,30450,49
|
||||
20250508,095000,2688220875,30450,30450,30500,30450,30
|
||||
20250508,094900,2687306475,30450,30450,30500,30450,231
|
||||
20250508,094800,2680268825,30400,30500,30500,30400,1872
|
||||
20250508,094700,2623267325,30500,30500,30500,30450,1027
|
||||
20250508,094600,2591988325,30500,30500,30500,30450,477
|
||||
20250508,094500,2577440625,30500,30450,30500,30450,119
|
||||
20250508,094400,2573812275,30450,30400,30500,30400,328
|
||||
20250508,094300,2563824075,30450,30450,30450,30450,45
|
||||
20250508,094200,2562453825,30450,30500,30500,30450,271
|
||||
20250508,094100,2554200175,30500,30450,30500,30450,35
|
||||
20250508,094000,2553133275,30500,30450,30500,30400,1150
|
||||
20250508,093900,2518146625,30500,30450,30500,30450,363
|
||||
20250508,093800,2507085875,30450,30450,30450,30450,188
|
||||
20250508,093700,2501361275,30400,30500,30500,30400,2542
|
||||
20250508,093600,2424010675,30550,30550,30600,30550,713
|
||||
20250508,093500,2402203875,30550,30500,30600,30500,116
|
||||
20250508,093400,2398657925,30500,30475,30550,30450,1292
|
||||
20250508,093300,2359249000,30475,30550,30550,30450,2935
|
||||
20250508,093200,2269725775,30550,30550,30600,30500,1251
|
||||
20250508,093100,2231508975,30550,30600,30650,30550,1051
|
||||
20250508,093000,2199348275,30600,30600,30650,30600,35
|
||||
20250508,092900,2198276325,30650,30650,30700,30600,1636
|
||||
20250508,092800,2148132875,30700,30700,30700,30650,234
|
||||
20250508,092700,2140959625,30700,30700,30750,30700,822
|
||||
20250508,092600,2115724075,30700,30750,30750,30700,132
|
||||
20250508,092500,2111668375,30750,30700,30800,30700,759
|
||||
20250508,092400,2088330525,30750,30700,30750,30700,560
|
||||
20250508,092300,2071133225,30700,30700,30750,30700,730
|
||||
20250508,092200,2048718825,30700,30800,30800,30700,494
|
||||
20250508,092100,2033529225,30800,30800,30800,30750,291
|
||||
20250508,092000,2024577325,30800,30750,30850,30700,7658
|
||||
20250508,091900,1788892725,30750,30725,30750,30700,50
|
||||
20250508,091800,1787356400,30750,30700,30750,30700,338
|
||||
20250508,091700,1776978650,30750,30750,30750,30650,2001
|
||||
20250508,091600,1715547500,30700,30700,30750,30650,1223
|
||||
20250508,091500,1678001125,30750,30800,30800,30750,6640
|
||||
20250508,091400,1473570225,30750,30800,30800,30700,2090
|
||||
20250508,091300,1409302250,30800,30750,30800,30750,1126
|
||||
20250508,091200,1374673350,30800,30750,30800,30700,4404
|
||||
20250508,091100,1239233900,30650,30600,30750,30550,6301
|
||||
20250508,091000,1046051750,30600,30500,30600,30500,3935
|
||||
20250508,090900,925800900,30500,30500,30600,30450,4483
|
||||
20250508,090800,788985350,30450,30450,30500,30450,1542
|
||||
20250508,090700,741973825,30450,30450,30500,30450,733
|
||||
20250508,090600,719622775,30500,30550,30550,30500,1460
|
||||
20250508,090500,675088575,30550,30525,30550,30450,4339
|
||||
20250508,090400,542685300,30550,30550,30600,30500,790
|
||||
20250508,090300,518550200,30550,30550,30550,30500,894
|
||||
20250508,090200,491240475,30550,30600,30650,30550,5057
|
||||
20250508,090100,336514425,30550,30450,30600,30400,4072
|
||||
20250508,090000,212217050,30500,30300,30550,30300,6977
|
||||
|
Reference in New Issue
Block a user