Update 2025-05-08 2733 candle_min
This commit is contained in:
576
007570/min/candle-20250508.csv
Normal file
576
007570/min/candle-20250508.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183400,826231575,12440,12440,12440,12440,937
|
||||
20250508,183300,826231575,12440,12440,12440,12440,0
|
||||
20250508,183200,826231575,12440,12440,12440,12440,0
|
||||
20250508,183100,826231575,12440,12440,12440,12440,0
|
||||
20250508,183000,826231575,12440,12440,12440,12440,0
|
||||
20250508,182900,826231575,12440,12440,12440,12440,0
|
||||
20250508,182800,826231575,12440,12440,12440,12440,0
|
||||
20250508,182700,826231575,12440,12440,12440,12440,0
|
||||
20250508,182600,826231575,12440,12440,12440,12440,0
|
||||
20250508,182500,826231575,12440,12440,12440,12440,0
|
||||
20250508,182400,826231575,12440,12440,12440,12440,0
|
||||
20250508,182300,826231575,12440,12440,12440,12440,0
|
||||
20250508,182200,826231575,12440,12440,12440,12440,0
|
||||
20250508,182100,826231575,12440,12440,12440,12440,0
|
||||
20250508,182000,826231575,12440,12440,12440,12440,0
|
||||
20250508,181900,826231575,12440,12440,12440,12440,0
|
||||
20250508,181800,826231575,12440,12440,12440,12440,0
|
||||
20250508,181700,826231575,12440,12440,12440,12440,0
|
||||
20250508,181600,826231575,12440,12440,12440,12440,0
|
||||
20250508,181500,826231575,12440,12440,12440,12440,0
|
||||
20250508,181400,826231575,12440,12440,12440,12440,0
|
||||
20250508,181300,826231575,12440,12440,12440,12440,0
|
||||
20250508,181200,826231575,12440,12440,12440,12440,0
|
||||
20250508,181100,826231575,12440,12440,12440,12440,0
|
||||
20250508,181000,826231575,12440,12440,12440,12440,0
|
||||
20250508,180900,826231575,12440,12440,12440,12440,0
|
||||
20250508,180800,826231575,12440,12440,12440,12440,0
|
||||
20250508,180700,826231575,12440,12440,12440,12440,0
|
||||
20250508,180600,826231575,12440,12440,12440,12440,0
|
||||
20250508,180500,826231575,12440,12440,12440,12440,0
|
||||
20250508,180400,826231575,12440,12440,12440,12440,937
|
||||
20250508,180300,826231575,12440,12440,12440,12440,0
|
||||
20250508,180200,826231575,12440,12440,12440,12440,0
|
||||
20250508,180100,826231575,12440,12440,12440,12440,0
|
||||
20250508,180000,826231575,12440,12440,12440,12440,0
|
||||
20250508,175900,826231575,12440,12440,12440,12440,0
|
||||
20250508,175800,826231575,12440,12440,12440,12440,0
|
||||
20250508,175700,826231575,12440,12440,12440,12440,0
|
||||
20250508,175600,826231575,12440,12440,12440,12440,0
|
||||
20250508,175500,826231575,12440,12440,12440,12440,0
|
||||
20250508,175400,826231575,12440,12440,12440,12440,0
|
||||
20250508,175300,826231575,12440,12440,12440,12440,0
|
||||
20250508,175200,826231575,12440,12440,12440,12440,0
|
||||
20250508,175100,826231575,12440,12440,12440,12440,0
|
||||
20250508,175000,826231575,12440,12440,12440,12440,0
|
||||
20250508,174900,826231575,12440,12440,12440,12440,0
|
||||
20250508,174800,826231575,12440,12440,12440,12440,0
|
||||
20250508,174700,826231575,12440,12440,12440,12440,0
|
||||
20250508,174600,826231575,12440,12440,12440,12440,0
|
||||
20250508,174500,826231575,12440,12440,12440,12440,0
|
||||
20250508,174400,826231575,12440,12440,12440,12440,0
|
||||
20250508,174300,826231575,12440,12440,12440,12440,0
|
||||
20250508,174200,826231575,12440,12440,12440,12440,0
|
||||
20250508,174100,826231575,12440,12440,12440,12440,0
|
||||
20250508,174000,826231575,12440,12440,12440,12440,0
|
||||
20250508,173900,826231575,12440,12440,12440,12440,0
|
||||
20250508,173800,826231575,12440,12440,12440,12440,0
|
||||
20250508,173700,826231575,12440,12440,12440,12440,0
|
||||
20250508,173600,826231575,12440,12440,12440,12440,0
|
||||
20250508,173500,826231575,12440,12440,12440,12440,0
|
||||
20250508,173400,826231575,12440,12440,12440,12440,937
|
||||
20250508,173300,826231575,12440,12440,12440,12440,0
|
||||
20250508,173200,826231575,12440,12440,12440,12440,0
|
||||
20250508,173100,826231575,12440,12440,12440,12440,0
|
||||
20250508,173000,826231575,12440,12440,12440,12440,0
|
||||
20250508,172900,826231575,12440,12440,12440,12440,0
|
||||
20250508,172800,826231575,12440,12440,12440,12440,0
|
||||
20250508,172700,826231575,12440,12440,12440,12440,0
|
||||
20250508,172600,826231575,12440,12440,12440,12440,0
|
||||
20250508,172500,826231575,12440,12440,12440,12440,0
|
||||
20250508,172400,826231575,12440,12440,12440,12440,0
|
||||
20250508,172300,826231575,12440,12440,12440,12440,0
|
||||
20250508,172200,826231575,12440,12440,12440,12440,0
|
||||
20250508,172100,826231575,12440,12440,12440,12440,0
|
||||
20250508,172000,826231575,12440,12440,12440,12440,0
|
||||
20250508,171900,826231575,12440,12440,12440,12440,0
|
||||
20250508,171800,826231575,12440,12440,12440,12440,0
|
||||
20250508,171700,826231575,12440,12440,12440,12440,0
|
||||
20250508,171600,826231575,12440,12440,12440,12440,0
|
||||
20250508,171500,826231575,12440,12440,12440,12440,0
|
||||
20250508,171400,826231575,12440,12440,12440,12440,0
|
||||
20250508,171300,826231575,12440,12440,12440,12440,0
|
||||
20250508,171200,826231575,12440,12440,12440,12440,0
|
||||
20250508,171100,826231575,12440,12440,12440,12440,0
|
||||
20250508,171000,826231575,12440,12440,12440,12440,0
|
||||
20250508,170900,826231575,12440,12440,12440,12440,0
|
||||
20250508,170800,826231575,12440,12440,12440,12440,0
|
||||
20250508,170700,826231575,12440,12440,12440,12440,0
|
||||
20250508,170600,826231575,12440,12440,12440,12440,0
|
||||
20250508,170500,826231575,12440,12440,12440,12440,0
|
||||
20250508,170400,826231575,12440,12440,12440,12440,937
|
||||
20250508,170300,826231575,12440,12440,12440,12440,0
|
||||
20250508,170200,826231575,12440,12440,12440,12440,0
|
||||
20250508,170100,826231575,12440,12440,12440,12440,0
|
||||
20250508,170000,826231575,12440,12440,12440,12440,0
|
||||
20250508,165900,826231575,12440,12440,12440,12440,0
|
||||
20250508,165800,826231575,12440,12440,12440,12440,0
|
||||
20250508,165700,826231575,12440,12440,12440,12440,0
|
||||
20250508,165600,826231575,12440,12440,12440,12440,0
|
||||
20250508,165500,826231575,12440,12440,12440,12440,0
|
||||
20250508,165400,826231575,12440,12440,12440,12440,0
|
||||
20250508,165300,826231575,12440,12440,12440,12440,0
|
||||
20250508,165200,826231575,12440,12440,12440,12440,0
|
||||
20250508,165100,826231575,12440,12440,12440,12440,0
|
||||
20250508,165000,826231575,12440,12440,12440,12440,0
|
||||
20250508,164900,826231575,12440,12440,12440,12440,0
|
||||
20250508,164800,826231575,12440,12440,12440,12440,0
|
||||
20250508,164700,826231575,12440,12440,12440,12440,0
|
||||
20250508,164600,826231575,12440,12440,12440,12440,0
|
||||
20250508,164500,826231575,12440,12440,12440,12440,0
|
||||
20250508,164400,826231575,12440,12440,12440,12440,0
|
||||
20250508,164300,826231575,12440,12440,12440,12440,0
|
||||
20250508,164200,826231575,12440,12440,12440,12440,0
|
||||
20250508,164100,826231575,12440,12440,12440,12440,0
|
||||
20250508,164000,826231575,12440,12440,12440,12440,0
|
||||
20250508,163900,826231575,12440,12440,12440,12440,0
|
||||
20250508,163800,826231575,12440,12440,12440,12440,0
|
||||
20250508,163700,826231575,12440,12440,12440,12440,0
|
||||
20250508,163600,826231575,12440,12440,12440,12440,0
|
||||
20250508,163500,826231575,12440,12440,12440,12440,0
|
||||
20250508,163400,826231575,12440,12440,12440,12440,937
|
||||
20250508,163300,826231575,12440,12440,12440,12440,0
|
||||
20250508,163200,826231575,12440,12440,12440,12440,0
|
||||
20250508,163100,826231575,12440,12440,12440,12440,0
|
||||
20250508,163000,826231575,12440,12440,12440,12440,0
|
||||
20250508,162900,826231575,12440,12440,12440,12440,0
|
||||
20250508,162800,826231575,12440,12440,12440,12440,0
|
||||
20250508,162700,826231575,12440,12440,12440,12440,0
|
||||
20250508,162600,826231575,12440,12440,12440,12440,0
|
||||
20250508,162500,826231575,12440,12440,12440,12440,0
|
||||
20250508,162400,826231575,12440,12440,12440,12440,0
|
||||
20250508,162300,826231575,12440,12440,12440,12440,0
|
||||
20250508,162200,826231575,12440,12440,12440,12440,0
|
||||
20250508,162100,826231575,12440,12440,12440,12440,0
|
||||
20250508,162000,826231575,12440,12440,12440,12440,0
|
||||
20250508,161900,826231575,12440,12440,12440,12440,0
|
||||
20250508,161800,826231575,12440,12440,12440,12440,0
|
||||
20250508,161700,826231575,12440,12440,12440,12440,0
|
||||
20250508,161600,826231575,12440,12440,12440,12440,0
|
||||
20250508,161500,826231575,12440,12440,12440,12440,0
|
||||
20250508,161400,826231575,12440,12440,12440,12440,0
|
||||
20250508,161300,826231575,12440,12440,12440,12440,0
|
||||
20250508,161200,826231575,12440,12440,12440,12440,0
|
||||
20250508,161100,826231575,12440,12440,12440,12440,0
|
||||
20250508,161000,826231575,12440,12440,12440,12440,0
|
||||
20250508,160900,826231575,12440,12440,12440,12440,0
|
||||
20250508,160800,826231575,12440,12440,12440,12440,0
|
||||
20250508,160700,826231575,12440,12440,12440,12440,0
|
||||
20250508,160600,826231575,12440,12440,12440,12440,0
|
||||
20250508,160500,826231575,12440,12440,12440,12440,0
|
||||
20250508,160400,826231575,12440,12440,12440,12440,937
|
||||
20250508,160300,826231575,12440,12440,12440,12440,0
|
||||
20250508,160200,826231575,12440,12440,12440,12440,0
|
||||
20250508,160100,826231575,12440,12440,12440,12440,0
|
||||
20250508,160000,826231575,12440,12440,12440,12440,0
|
||||
20250508,155900,826231575,12440,12440,12440,12440,0
|
||||
20250508,155800,826231575,12440,12440,12440,12440,0
|
||||
20250508,155700,826231575,12440,12440,12440,12440,0
|
||||
20250508,155600,826231575,12440,12440,12440,12440,0
|
||||
20250508,155500,826231575,12440,12440,12440,12440,0
|
||||
20250508,155400,826231575,12440,12440,12440,12440,0
|
||||
20250508,155300,826231575,12440,12440,12440,12440,0
|
||||
20250508,155200,826231575,12440,12440,12440,12440,0
|
||||
20250508,155100,826231575,12440,12440,12440,12440,0
|
||||
20250508,155000,826231575,12440,12440,12440,12440,0
|
||||
20250508,154900,826231575,12440,12440,12440,12440,0
|
||||
20250508,154800,826231575,12440,12440,12440,12440,0
|
||||
20250508,154700,826231575,12440,12440,12440,12440,0
|
||||
20250508,154600,826231575,12440,12440,12440,12440,0
|
||||
20250508,154500,826231575,12440,12440,12440,12440,0
|
||||
20250508,154400,826231575,12440,12440,12440,12440,0
|
||||
20250508,154300,826231575,12440,12440,12440,12440,0
|
||||
20250508,154200,826231575,12440,12440,12440,12440,0
|
||||
20250508,154100,826231575,12440,12440,12440,12440,0
|
||||
20250508,154000,826231575,12440,12440,12440,12440,0
|
||||
20250508,153900,826231575,12440,12440,12440,12440,0
|
||||
20250508,153800,826231575,12440,12440,12440,12440,0
|
||||
20250508,153700,826231575,12440,12440,12440,12440,0
|
||||
20250508,153600,826231575,12440,12440,12440,12440,0
|
||||
20250508,153500,826231575,12440,12440,12440,12440,0
|
||||
20250508,153400,826231575,12440,12440,12440,12440,937
|
||||
20250508,153300,826231575,12440,12440,12440,12440,0
|
||||
20250508,153200,826231575,12440,12440,12440,12440,0
|
||||
20250508,153100,826231575,12440,12440,12440,12440,0
|
||||
20250508,153000,826231575,12440,12440,12440,12440,937
|
||||
20250508,152900,814575295,12440,12440,12440,12440,0
|
||||
20250508,152800,814575295,12440,12440,12440,12440,0
|
||||
20250508,152700,814575295,12440,12440,12440,12440,0
|
||||
20250508,152600,814575295,12440,12440,12440,12440,0
|
||||
20250508,152500,814575295,12440,12440,12440,12440,0
|
||||
20250508,152400,814575295,12440,12440,12440,12440,0
|
||||
20250508,152300,814575295,12440,12440,12440,12440,0
|
||||
20250508,152200,814575295,12440,12440,12440,12440,0
|
||||
20250508,152100,814575295,12440,12440,12440,12440,0
|
||||
20250508,152000,814575295,12440,12440,12440,12440,0
|
||||
20250508,151900,814575295,12440,12410,12440,12410,1458
|
||||
20250508,151800,796455345,12430,12420,12430,12410,351
|
||||
20250508,151700,792095695,12430,12420,12430,12420,82
|
||||
20250508,151600,791076455,12430,12430,12430,12420,152
|
||||
20250508,151500,789187125,12420,12400,12430,12400,302
|
||||
20250508,151400,785435235,12400,12410,12420,12400,87
|
||||
20250508,151300,784355605,12400,12400,12420,12400,105
|
||||
20250508,151200,783051605,12400,12400,12400,12400,2
|
||||
20250508,151100,783026805,12400,12400,12400,12400,3
|
||||
20250508,151000,782989605,12410,12390,12410,12390,37
|
||||
20250508,150900,782530555,12400,12400,12400,12400,50
|
||||
20250508,150800,781910555,12400,12400,12400,12400,118
|
||||
20250508,150700,780447355,12390,12390,12390,12390,5
|
||||
20250508,150600,780385405,12390,12390,12390,12390,3
|
||||
20250508,150500,780348235,12400,12390,12400,12390,432
|
||||
20250508,150400,774995585,12390,12390,12390,12390,0
|
||||
20250508,150300,774995585,12390,12380,12390,12380,45
|
||||
20250508,150200,774438385,12380,12380,12380,12380,0
|
||||
20250508,150100,774438385,12380,12380,12380,12380,6
|
||||
20250508,150000,774364105,12390,12390,12390,12390,100
|
||||
20250508,145900,773125105,12380,12380,12380,12380,1
|
||||
20250508,145800,773112725,12390,12390,12390,12390,10
|
||||
20250508,145700,772988825,12390,12390,12390,12390,80
|
||||
20250508,145600,771997625,12390,12380,12390,12380,143
|
||||
20250508,145500,770225885,12380,12380,12380,12380,8
|
||||
20250508,145400,770126845,12380,12380,12380,12380,0
|
||||
20250508,145300,770126845,12380,12370,12400,12370,487
|
||||
20250508,145200,764102605,12370,12370,12370,12370,1
|
||||
20250508,145100,764090235,12350,12350,12350,12350,9
|
||||
20250508,145000,763979085,12370,12370,12370,12370,37
|
||||
20250508,144900,763521395,12370,12370,12370,12350,9
|
||||
20250508,144800,763410185,12370,12360,12400,12360,281
|
||||
20250508,144700,759934325,12350,12350,12360,12350,551
|
||||
20250508,144600,753129465,12350,12360,12360,12350,102
|
||||
20250508,144500,751869745,12360,12360,12370,12360,8
|
||||
20250508,144400,751770855,12360,12340,12370,12340,304
|
||||
20250508,144300,748012255,12350,12360,12370,12350,466
|
||||
20250508,144200,742252205,12370,12370,12370,12370,0
|
||||
20250508,144100,742252205,12370,12370,12370,12350,20
|
||||
20250508,144000,742004865,12370,12370,12370,12370,0
|
||||
20250508,143900,742004865,12370,12350,12370,12350,9
|
||||
20250508,143800,741893695,12370,12370,12370,12370,17
|
||||
20250508,143700,741683405,12370,12370,12370,12370,0
|
||||
20250508,143600,741683405,12370,12370,12370,12370,156
|
||||
20250508,143500,739753685,12370,12360,12370,12350,171
|
||||
20250508,143400,737641805,12360,12390,12400,12340,1347
|
||||
20250508,143300,720988025,12390,12410,12410,12390,352
|
||||
20250508,143200,716624755,12410,12410,12410,12410,3
|
||||
20250508,143100,716587525,12410,12420,12420,12410,43
|
||||
20250508,143000,716053745,12420,12420,12420,12420,1
|
||||
20250508,142900,716041325,12430,12430,12430,12430,14
|
||||
20250508,142800,715867305,12430,12430,12430,12430,0
|
||||
20250508,142700,715867305,12430,12430,12440,12420,17
|
||||
20250508,142600,715656055,12420,12430,12430,12420,7
|
||||
20250508,142500,715569075,12440,12440,12440,12440,0
|
||||
20250508,142400,715569075,12440,12440,12440,12440,0
|
||||
20250508,142300,715569075,12440,12440,12440,12440,14
|
||||
20250508,142200,715394915,12440,12440,12440,12440,0
|
||||
20250508,142100,715394915,12440,12450,12450,12440,4
|
||||
20250508,142000,715345145,12440,12450,12450,12440,56
|
||||
20250508,141900,714647955,12470,12470,12470,12470,0
|
||||
20250508,141800,714647955,12470,12470,12470,12470,0
|
||||
20250508,141700,714647955,12470,12450,12470,12450,21
|
||||
20250508,141600,714386145,12470,12450,12470,12450,213
|
||||
20250508,141500,711731235,12450,12460,12460,12440,25
|
||||
20250508,141400,711419765,12470,12440,12480,12440,534
|
||||
20250508,141300,704760505,12460,12460,12460,12460,0
|
||||
20250508,141200,704760505,12460,12460,12460,12460,0
|
||||
20250508,141100,704760505,12460,12410,12460,12410,346
|
||||
20250508,141000,700463225,12420,12410,12420,12410,9
|
||||
20250508,140900,700351525,12420,12420,12420,12420,0
|
||||
20250508,140800,700351525,12420,12420,12420,12420,26
|
||||
20250508,140700,700028605,12410,12410,12410,12410,47
|
||||
20250508,140600,699445335,12420,12420,12420,12420,0
|
||||
20250508,140500,699445335,12420,12410,12420,12410,69
|
||||
20250508,140400,698588925,12430,12430,12430,12430,0
|
||||
20250508,140300,698588925,12430,12440,12440,12410,177
|
||||
20250508,140200,696392285,12430,12440,12440,12420,300
|
||||
20250508,140100,692662705,12460,12460,12460,12460,0
|
||||
20250508,140000,692662705,12460,12450,12460,12450,76
|
||||
20250508,135900,691715765,12460,12440,12460,12440,44
|
||||
20250508,135800,691168385,12440,12440,12440,12440,1
|
||||
20250508,135700,691155945,12430,12430,12430,12430,0
|
||||
20250508,135600,691155945,12430,12410,12430,12410,324
|
||||
20250508,135500,687131805,12420,12420,12420,12420,1
|
||||
20250508,135400,687119385,12420,12420,12420,12420,1
|
||||
20250508,135300,687106965,12420,12420,12420,12420,19
|
||||
20250508,135200,686870985,12420,12410,12420,12400,7
|
||||
20250508,135100,686784135,12420,12410,12420,12410,3
|
||||
20250508,135000,686746895,12400,12420,12420,12400,7
|
||||
20250508,134900,686660075,12400,12420,12420,12400,301
|
||||
20250508,134800,682924655,12420,12430,12430,12420,120
|
||||
20250508,134700,681434225,12440,12440,12440,12440,28
|
||||
20250508,134600,681085905,12440,12450,12460,12440,90
|
||||
20250508,134500,679965745,12460,12470,12470,12460,67
|
||||
20250508,134400,679130915,12480,12430,12490,12430,642
|
||||
20250508,134300,671131335,12420,12440,12440,12400,1213
|
||||
20250508,134200,656074835,12440,12460,12490,12380,5277
|
||||
20250508,134100,590565695,12470,12370,12620,12370,7898
|
||||
20250508,134000,492167635,12370,12370,12370,12370,0
|
||||
20250508,133900,492167635,12370,12370,12370,12370,1
|
||||
20250508,133800,492155265,12340,12340,12340,12340,0
|
||||
20250508,133700,492155265,12340,12340,12370,12340,530
|
||||
20250508,133600,485600025,12370,12370,12370,12350,46
|
||||
20250508,133500,485031865,12350,12350,12350,12350,0
|
||||
20250508,133400,485031865,12350,12350,12350,12350,104
|
||||
20250508,133300,483747465,12360,12360,12360,12360,0
|
||||
20250508,133200,483747465,12360,12350,12360,12340,379
|
||||
20250508,133100,479065495,12340,12340,12340,12340,1
|
||||
20250508,133000,479053155,12340,12340,12340,12340,1
|
||||
20250508,132900,479040815,12340,12340,12350,12340,38
|
||||
20250508,132800,478571795,12310,12310,12310,12310,50
|
||||
20250508,132700,477956295,12340,12340,12340,12340,0
|
||||
20250508,132600,477956295,12340,12330,12340,12330,23
|
||||
20250508,132500,477672485,12330,12330,12330,12330,1
|
||||
20250508,132400,477660155,12320,12320,12320,12320,0
|
||||
20250508,132300,477660155,12320,12320,12320,12320,23
|
||||
20250508,132200,477376795,12320,12300,12320,12300,2
|
||||
20250508,132100,477352175,12300,12310,12310,12300,1067
|
||||
20250508,132000,464217625,12300,12300,12300,12300,166
|
||||
20250508,131900,462175825,12310,12310,12310,12310,0
|
||||
20250508,131800,462175825,12310,12310,12310,12310,26
|
||||
20250508,131700,461855765,12310,12310,12310,12310,5
|
||||
20250508,131600,461794215,12300,12300,12300,12300,239
|
||||
20250508,131500,458854515,12300,12300,12300,12300,0
|
||||
20250508,131400,458854515,12300,12300,12300,12300,0
|
||||
20250508,131300,458854515,12300,12310,12310,12300,1168
|
||||
20250508,131200,444487995,12310,12310,12310,12310,100
|
||||
20250508,131100,443256995,12310,12310,12310,12310,0
|
||||
20250508,131000,443256995,12310,12310,12310,12310,0
|
||||
20250508,130900,443256995,12310,12310,12310,12310,0
|
||||
20250508,130800,443256995,12310,12310,12310,12300,306
|
||||
20250508,130700,439490195,12320,12320,12320,12320,0
|
||||
20250508,130600,439490195,12320,12320,12320,12320,14
|
||||
20250508,130500,439317715,12330,12310,12330,12300,206
|
||||
20250508,130400,436781865,12310,12310,12310,12310,0
|
||||
20250508,130300,436781865,12310,12340,12340,12310,90
|
||||
20250508,130200,435672745,12340,12340,12340,12340,0
|
||||
20250508,130100,435672745,12340,12340,12340,12340,85
|
||||
20250508,130000,434623845,12350,12360,12360,12350,77
|
||||
20250508,125900,433672855,12350,12350,12360,12350,10
|
||||
20250508,125800,433549285,12350,12350,12350,12350,7
|
||||
20250508,125700,433462835,12340,12340,12340,12340,36
|
||||
20250508,125600,433018595,12330,12340,12340,12330,2
|
||||
20250508,125500,432993925,12360,12360,12360,12360,6
|
||||
20250508,125400,432919765,12360,12360,12360,12360,20
|
||||
20250508,125300,432672565,12340,12350,12360,12340,30
|
||||
20250508,125200,432301965,12360,12340,12360,12330,6
|
||||
20250508,125100,432227915,12360,12360,12360,12350,130
|
||||
20250508,125000,430621125,12350,12350,12350,12350,7
|
||||
20250508,124900,430534675,12350,12340,12350,12340,9
|
||||
20250508,124800,430423605,12350,12330,12350,12330,195
|
||||
20250508,124700,428019235,12330,12330,12330,12330,77
|
||||
20250508,124600,427069825,12330,12330,12330,12330,6
|
||||
20250508,124500,426995845,12330,12330,12330,12330,25
|
||||
20250508,124400,426687595,12330,12330,12330,12330,7
|
||||
20250508,124300,426601285,12330,12330,12330,12310,14
|
||||
20250508,124200,426428765,12320,12320,12320,12320,25
|
||||
20250508,124100,426120765,12310,12310,12310,12310,339
|
||||
20250508,124000,421947675,12310,12330,12330,12310,177
|
||||
20250508,123900,419767015,12330,12330,12330,12310,685
|
||||
20250508,123800,411325575,12330,12330,12330,12330,7
|
||||
20250508,123700,411239265,12330,12330,12330,12330,6
|
||||
20250508,123600,411165285,12320,12330,12330,12320,336
|
||||
20250508,123500,407024525,12340,12340,12340,12340,7
|
||||
20250508,123400,406938145,12340,12370,12370,12330,208
|
||||
20250508,123300,404369315,12370,12370,12370,12370,20
|
||||
20250508,123200,404121915,12370,12370,12370,12370,6
|
||||
20250508,123100,404047695,12370,12370,12370,12370,7
|
||||
20250508,123000,403961105,12370,12350,12370,12350,12
|
||||
20250508,122900,403812765,12370,12350,12370,12350,322
|
||||
20250508,122800,399832995,12370,12370,12370,12370,6
|
||||
20250508,122700,399758775,12360,12360,12360,12360,30
|
||||
20250508,122600,399387975,12360,12360,12360,12360,0
|
||||
20250508,122500,399387975,12360,12360,12360,12360,7
|
||||
20250508,122400,399301455,12360,12350,12360,12350,182
|
||||
20250508,122300,397053685,12350,12350,12350,12340,411
|
||||
20250508,122200,391977885,12350,12350,12350,12350,7
|
||||
20250508,122100,391891435,12350,12350,12350,12350,25
|
||||
20250508,122000,391582685,12350,12350,12350,12350,70
|
||||
20250508,121900,390718185,12340,12350,12350,12340,12
|
||||
20250508,121800,390570045,12340,12340,12340,12340,23
|
||||
20250508,121700,390286225,12340,12350,12350,12340,13
|
||||
20250508,121600,390125755,12360,12350,12360,12330,109
|
||||
20250508,121500,388779625,12360,12360,12360,12360,29
|
||||
20250508,121400,388421185,12350,12370,12370,12350,125
|
||||
20250508,121300,386875315,12370,12370,12370,12370,7
|
||||
20250508,121200,386788725,12370,12370,12370,12370,29
|
||||
20250508,121100,386429995,12370,12370,12370,12370,50
|
||||
20250508,121000,385811495,12370,12370,12370,12370,7
|
||||
20250508,120900,385724905,12370,12370,12370,12310,854
|
||||
20250508,120800,375182985,12370,12370,12370,12370,7
|
||||
20250508,120700,375096395,12370,12370,12370,12370,9
|
||||
20250508,120600,374985065,12370,12350,12370,12350,32
|
||||
20250508,120500,374589245,12370,12370,12370,12370,6
|
||||
20250508,120400,374515025,12370,12370,12370,12370,8
|
||||
20250508,120300,374416065,12370,12370,12370,12370,29
|
||||
20250508,120200,374057335,12380,12355,12380,12340,213
|
||||
20250508,120100,371422635,12355,12355,12355,12355,7
|
||||
20250508,120000,371336150,12370,12350,12370,12350,26
|
||||
20250508,115900,371014550,12370,12370,12370,12370,7
|
||||
20250508,115800,370927960,12370,12360,12370,12360,23
|
||||
20250508,115700,370643460,12370,12360,12370,12340,9
|
||||
20250508,115600,370532230,12360,12360,12360,12360,6
|
||||
20250508,115500,370458070,12340,12350,12350,12340,397
|
||||
20250508,115400,365555190,12370,12370,12370,12370,7
|
||||
20250508,115300,365468600,12370,12370,12370,12370,7
|
||||
20250508,115200,365382010,12370,12370,12370,12360,165
|
||||
20250508,115100,363342230,12370,12370,12370,12370,6
|
||||
20250508,115000,363268010,12360,12370,12370,12360,10
|
||||
20250508,114900,363144340,12370,12370,12370,12370,27
|
||||
20250508,114800,362810350,12360,12360,12360,12360,1
|
||||
20250508,114700,362797990,12370,12370,12370,12370,7
|
||||
20250508,114600,362711400,12370,12370,12370,12370,34
|
||||
20250508,114500,362290820,12370,12370,12370,12370,7
|
||||
20250508,114400,362204230,12370,12370,12370,12370,7
|
||||
20250508,114300,362117640,12370,12370,12370,12370,24
|
||||
20250508,114200,361820760,12370,12370,12370,12360,53
|
||||
20250508,114100,361165550,12360,12370,12370,12360,8
|
||||
20250508,114000,361066600,12360,12360,12360,12360,0
|
||||
20250508,113900,361066600,12360,12370,12370,12360,8
|
||||
20250508,113800,360967650,12370,12360,12370,12360,53
|
||||
20250508,113700,360312500,12360,12360,12360,12360,6
|
||||
20250508,113600,360238340,12350,12370,12370,12350,8
|
||||
20250508,113500,360139400,12360,12360,12360,12360,8
|
||||
20250508,113400,360040520,12360,12360,12360,12360,20
|
||||
20250508,113300,359793320,12360,12360,12360,12360,0
|
||||
20250508,113200,359793320,12360,12360,12360,12360,6
|
||||
20250508,113100,359719160,12360,12350,12360,12350,13
|
||||
20250508,113000,359558540,12360,12360,12360,12360,43
|
||||
20250508,112900,359027060,12360,12360,12360,12360,9
|
||||
20250508,112800,358915820,12350,12350,12360,12350,223
|
||||
20250508,112700,356161440,12370,12370,12370,12370,7
|
||||
20250508,112600,356074850,12370,12370,12370,12370,7
|
||||
20250508,112500,355988260,12350,12370,12370,12350,29
|
||||
20250508,112400,355629550,12370,12370,12370,12370,7
|
||||
20250508,112300,355542960,12370,12360,12370,12360,12
|
||||
20250508,112200,355394580,12370,12370,12370,12370,30
|
||||
20250508,112100,355023480,12370,12370,12370,12370,7
|
||||
20250508,112000,354936890,12370,12360,12370,12360,20
|
||||
20250508,111900,354689620,12360,12360,12360,12360,8
|
||||
20250508,111800,354590740,12350,12350,12350,12350,33
|
||||
20250508,111700,354183190,12350,12350,12350,12350,7
|
||||
20250508,111600,354096740,12350,12340,12350,12340,8
|
||||
20250508,111500,353997950,12340,12340,12360,12340,4
|
||||
20250508,111400,353948560,12360,12350,12360,12330,316
|
||||
20250508,111300,350049030,12350,12360,12360,12350,41
|
||||
20250508,111200,349542500,12360,12360,12360,12360,7
|
||||
20250508,111100,349455980,12350,12360,12360,12350,12
|
||||
20250508,111000,349307710,12360,12360,12360,12360,29
|
||||
20250508,110900,348949270,12360,12360,12360,12360,6
|
||||
20250508,110800,348875110,12360,12360,12360,12360,7
|
||||
20250508,110700,348788590,12360,12360,12360,12350,164
|
||||
20250508,110600,346762130,12370,12360,12370,12360,8
|
||||
20250508,110500,346663180,12370,12370,12370,12370,16
|
||||
20250508,110400,346465260,12360,12370,12370,12360,8
|
||||
20250508,110300,346366310,12370,12370,12370,12370,7
|
||||
20250508,110200,346279720,12360,12360,12360,12360,35
|
||||
20250508,110100,345847120,12360,12360,12360,12360,48
|
||||
20250508,110000,345253840,12360,12360,12360,12360,9
|
||||
20250508,105900,345142600,12360,12360,12360,12360,31
|
||||
20250508,105800,344759440,12360,12350,12360,12350,18
|
||||
20250508,105700,344537130,12350,12340,12350,12330,20
|
||||
20250508,105600,344290370,12340,12350,12350,12340,33
|
||||
20250508,105500,343882830,12350,12340,12350,12330,10
|
||||
20250508,105400,343759480,12350,12350,12350,12350,7
|
||||
20250508,105300,343673030,12330,12340,12340,12330,172
|
||||
20250508,105200,341550570,12340,12340,12340,12340,7
|
||||
20250508,105100,341464190,12340,12330,12340,12330,114
|
||||
20250508,105000,340057460,12350,12370,12370,12330,496
|
||||
20250508,104900,333930190,12370,12360,12370,12360,28
|
||||
20250508,104800,333584100,12350,12370,12370,12350,17
|
||||
20250508,104700,333374010,12360,12360,12400,12360,757
|
||||
20250508,104600,323995090,12360,12350,12360,12350,7
|
||||
20250508,104500,323908580,12360,12360,12360,12360,8
|
||||
20250508,104400,323809700,12360,12360,12360,12360,38
|
||||
20250508,104300,323340020,12360,12370,12370,12360,409
|
||||
20250508,104200,318280710,12360,12360,12360,12360,2
|
||||
20250508,104100,318255990,12360,12370,12370,12360,61
|
||||
20250508,104000,317501710,12370,12370,12370,12370,0
|
||||
20250508,103900,317501710,12370,12370,12370,12370,7
|
||||
20250508,103800,317415120,12370,12360,12370,12360,53
|
||||
20250508,103700,316759970,12360,12360,12360,12360,6
|
||||
20250508,103600,316685810,12370,12360,12370,12360,8
|
||||
20250508,103500,316586920,12360,12360,12360,12350,38
|
||||
20250508,103400,316117330,12350,12350,12350,12350,14
|
||||
20250508,103300,315944430,12340,12340,12340,12340,152
|
||||
20250508,103200,314068750,12340,12340,12340,12340,27
|
||||
20250508,103100,313735570,12340,12340,12340,12340,7
|
||||
20250508,103000,313649190,12340,12330,12340,12330,307
|
||||
20250508,102900,309863810,12330,12330,12330,12330,27
|
||||
20250508,102800,309530900,12330,12340,12340,12330,153
|
||||
20250508,102700,307644350,12340,12340,12340,12340,7
|
||||
20250508,102600,307557970,12340,12330,12340,12330,4
|
||||
20250508,102500,307508630,12340,12330,12340,12330,22
|
||||
20250508,102400,307237360,12340,12340,12340,12340,11
|
||||
20250508,102300,307101620,12340,12330,12340,12330,81
|
||||
20250508,102200,306102820,12340,12340,12340,12340,7
|
||||
20250508,102100,306016440,12330,12330,12330,12330,6
|
||||
20250508,102000,305942460,12340,12340,12360,12330,231
|
||||
20250508,101900,303092490,12340,12340,12340,12340,6
|
||||
20250508,101800,303018450,12340,12340,12350,12340,8
|
||||
20250508,101700,302919720,12350,12340,12350,12340,15
|
||||
20250508,101600,302734610,12340,12330,12350,12330,103
|
||||
20250508,101500,301464510,12330,12340,12340,12320,170
|
||||
20250508,101400,299368600,12350,12360,12360,12340,32
|
||||
20250508,101300,298973190,12360,12360,12360,12360,7
|
||||
20250508,101200,298886670,12350,12360,12360,12350,8
|
||||
20250508,101100,298787800,12350,12350,12350,12350,20
|
||||
20250508,101000,298540800,12340,12340,12340,12340,1
|
||||
20250508,100900,298528460,12330,12320,12330,12320,378
|
||||
20250508,100800,293867920,12330,12320,12330,12320,22
|
||||
20250508,100700,293596810,12330,12330,12330,12330,8
|
||||
20250508,100600,293498170,12330,12330,12330,12330,7
|
||||
20250508,100500,293411860,12330,12320,12330,12320,106
|
||||
20250508,100400,292105520,12320,12320,12320,12320,7
|
||||
20250508,100300,292019280,12320,12320,12320,12320,7
|
||||
20250508,100200,291933040,12300,12310,12310,12300,534
|
||||
20250508,100100,285364810,12310,12320,12320,12310,17
|
||||
20250508,100000,285155530,12310,12310,12310,12310,26
|
||||
20250508,095900,284835470,12310,12330,12330,12310,21
|
||||
20250508,095800,284576690,12330,12330,12330,12320,35
|
||||
20250508,095700,284145320,12330,12330,12330,12330,29
|
||||
20250508,095600,283787750,12330,12330,12330,12330,16
|
||||
20250508,095500,283590470,12330,12330,12330,12330,49
|
||||
20250508,095400,282986300,12330,12320,12330,12320,23
|
||||
20250508,095300,282702750,12320,12320,12320,12320,4
|
||||
20250508,095200,282653470,12310,12310,12310,12290,105
|
||||
20250508,095100,281362470,12300,12310,12310,12300,506
|
||||
20250508,095000,275138160,12320,12350,12350,12320,404
|
||||
20250508,094900,270157360,12350,12360,12360,12350,18
|
||||
20250508,094800,269934990,12360,12380,12380,12360,33
|
||||
20250508,094700,269526820,12370,12370,12370,12370,0
|
||||
20250508,094600,269526820,12370,12370,12370,12370,2
|
||||
20250508,094500,269502080,12380,12380,12380,12340,1062
|
||||
20250508,094400,256380060,12390,12390,12390,12390,7
|
||||
20250508,094300,256293330,12400,12410,12410,12400,12
|
||||
20250508,094200,256144460,12410,12430,12430,12410,212
|
||||
20250508,094100,253513420,12430,12440,12440,12430,15
|
||||
20250508,094000,253326900,12450,12400,12450,12400,177
|
||||
20250508,093900,251126830,12410,12400,12410,12370,859
|
||||
20250508,093800,240475480,12410,12410,12410,12410,182
|
||||
20250508,093700,238216860,12420,12410,12420,12410,233
|
||||
20250508,093600,235325270,12410,12410,12410,12400,33
|
||||
20250508,093500,234915850,12410,12440,12440,12410,45
|
||||
20250508,093400,234357170,12440,12440,12440,12440,8
|
||||
20250508,093300,234257650,12440,12450,12450,12440,20
|
||||
20250508,093200,234008790,12450,12450,12450,12450,856
|
||||
20250508,093100,223351590,12450,12430,12450,12430,394
|
||||
20250508,093000,218450240,12430,12420,12450,12420,1565
|
||||
20250508,092900,198986660,12410,12430,12440,12410,21
|
||||
20250508,092800,198725760,12420,12410,12440,12410,64
|
||||
20250508,092700,197929900,12400,12410,12440,12400,94
|
||||
20250508,092600,196762280,12420,12400,12420,12400,54
|
||||
20250508,092500,196092650,12400,12390,12400,12390,656
|
||||
20250508,092400,187958360,12390,12390,12390,12390,0
|
||||
20250508,092300,187958360,12390,12390,12390,12390,7
|
||||
20250508,092200,187871630,12380,12380,12380,12380,147
|
||||
20250508,092100,186051770,12380,12380,12380,12380,2
|
||||
20250508,092000,186027010,12390,12380,12390,12380,8
|
||||
20250508,091900,185927960,12370,12390,12390,12370,80
|
||||
20250508,091800,184938040,12380,12400,12400,12380,1007
|
||||
20250508,091700,172470950,12390,12380,12390,12380,282
|
||||
20250508,091600,168979060,12390,12420,12420,12390,372
|
||||
20250508,091500,164367260,12430,12420,12430,12420,59
|
||||
20250508,091400,163634410,12430,12420,12430,12410,259
|
||||
20250508,091300,160418840,12420,12400,12420,12400,109
|
||||
20250508,091200,159067100,12440,12450,12460,12410,731
|
||||
20250508,091100,149981150,12450,12450,12450,12430,34
|
||||
20250508,091000,149558090,12450,12420,12450,12420,1476
|
||||
20250508,090900,131225570,12410,12390,12410,12380,853
|
||||
20250508,090800,120642340,12400,12400,12400,12390,91
|
||||
20250508,090700,119513950,12390,12370,12420,12370,804
|
||||
20250508,090600,109548090,12390,12290,12390,12290,1811
|
||||
20250508,090500,87230940,12310,12330,12330,12300,1664
|
||||
20250508,090400,66744330,12330,12340,12340,12330,1000
|
||||
20250508,090300,54413670,12390,12380,12390,12380,900
|
||||
20250508,090200,43263030,12340,12400,12400,12340,140
|
||||
20250508,090100,41529130,12400,12350,12400,12300,27
|
||||
20250508,090000,41196080,12290,12290,12290,12290,3352
|
||||
|
Reference in New Issue
Block a user