Update 2025-05-08 2733 candle_min
This commit is contained in:
584
012450/min/candle-20250508.csv
Normal file
584
012450/min/candle-20250508.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,184100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,184000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,183000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,182000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,181100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,181000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,180000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,175000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,174100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,174000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,173000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,172000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,171100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,171000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,170000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,165000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,164100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,164000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,163000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,162000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,161100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,161000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,160000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,155000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154200,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,154100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,154000,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153900,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153800,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153700,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153600,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153500,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153400,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153300,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153200,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153100,286227638000,883000,883000,883000,883000,0
|
||||
20250508,153000,286227638000,883000,883000,883000,883000,54831
|
||||
20250508,152900,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152800,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152700,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152600,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152500,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152400,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152300,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152200,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152100,237811865000,885000,885000,885000,885000,0
|
||||
20250508,152000,237811865000,885000,885000,885000,885000,0
|
||||
20250508,151900,237811865000,885000,885000,885000,883000,694
|
||||
20250508,151800,237198093000,883000,883000,885000,883000,1280
|
||||
20250508,151700,236066736000,883000,883000,884000,882000,940
|
||||
20250508,151600,235236520000,883000,882000,883000,882000,766
|
||||
20250508,151500,234560407000,883000,883000,883000,882000,651
|
||||
20250508,151400,233985845000,882000,882000,883000,881000,2583
|
||||
20250508,151300,231707655000,882000,883000,883000,882000,2239
|
||||
20250508,151200,229732069000,883000,883000,884000,882000,1870
|
||||
20250508,151100,228080608000,883000,884000,884000,883000,955
|
||||
20250508,151000,227236979000,884000,883000,884000,883000,808
|
||||
20250508,150900,226522968000,883000,884000,884000,883000,514
|
||||
20250508,150800,226068937000,883000,884000,884000,883000,1164
|
||||
20250508,150700,225040697500,883000,885000,885000,883000,2670
|
||||
20250508,150600,222680866500,884000,886000,886000,884000,1588
|
||||
20250508,150500,221275874500,886000,885000,887000,885000,1508
|
||||
20250508,150400,219939877500,886000,885000,886000,885000,479
|
||||
20250508,150300,219515919500,885000,885000,886000,885000,1030
|
||||
20250508,150200,218604350500,885000,887000,888000,885000,647
|
||||
20250508,150100,218030654000,887000,887000,887000,886000,583
|
||||
20250508,150000,217513692000,887000,886000,888000,886000,579
|
||||
20250508,145900,217000173000,887000,887000,888000,885000,879
|
||||
20250508,145800,216220902000,888000,887000,888000,887000,245
|
||||
20250508,145700,216003451000,887000,886000,888000,885000,1624
|
||||
20250508,145600,214563256500,886000,885000,886000,885000,472
|
||||
20250508,145500,214145166500,885000,884000,886000,884000,631
|
||||
20250508,145400,213586659500,885000,884500,885000,884000,304
|
||||
20250508,145300,213317717500,885000,885000,886000,884000,720
|
||||
20250508,145200,212680570000,885000,887000,887000,885000,351
|
||||
20250508,145100,212369712000,886000,887000,887000,885000,575
|
||||
20250508,145000,211860314000,887000,886000,887000,886000,666
|
||||
20250508,144900,211270204000,887000,886000,887000,886000,557
|
||||
20250508,144800,210776610000,886000,883000,886000,883000,821
|
||||
20250508,144700,210050635000,884000,884000,885000,883000,1817
|
||||
20250508,144600,208443975000,884000,880000,884000,880000,2968
|
||||
20250508,144500,205825415000,880000,882000,883000,880000,3814
|
||||
20250508,144400,202465333000,883000,885000,886000,882000,3323
|
||||
20250508,144300,199529724000,885000,889000,889000,885000,2223
|
||||
20250508,144200,197557853000,888000,889000,890000,888000,904
|
||||
20250508,144100,196754268500,888000,890000,890000,888000,1216
|
||||
20250508,144000,195673472500,890000,890000,890000,889000,103
|
||||
20250508,143900,195581844500,890000,889000,890000,889000,712
|
||||
20250508,143800,194948402500,890000,889000,890000,889000,879
|
||||
20250508,143700,194166153500,889000,889000,890000,889000,228
|
||||
20250508,143600,193963400500,889000,890000,890000,889000,125
|
||||
20250508,143500,193852218000,890000,890000,890000,889000,124
|
||||
20250508,143400,193741900000,889000,889000,890000,889000,174
|
||||
20250508,143300,193587157500,889000,890000,890000,889000,173
|
||||
20250508,143200,193433312500,890000,889000,890000,889000,348
|
||||
20250508,143100,193123675500,889000,890000,890000,889000,163
|
||||
20250508,143000,192978687500,889000,890000,890000,889000,246
|
||||
20250508,142900,192759834500,889000,890000,891000,889000,269
|
||||
20250508,142800,192520455500,891000,890000,891000,890000,261
|
||||
20250508,142700,192288141500,890000,890000,891000,889000,414
|
||||
20250508,142600,191919779500,890000,889000,890000,889000,315
|
||||
20250508,142500,191639481500,890000,890000,891000,889000,277
|
||||
20250508,142400,191392923500,891000,890000,891000,889000,1249
|
||||
20250508,142300,190281385500,890000,890000,890000,889000,213
|
||||
20250508,142200,190091937500,890000,889000,890000,889000,209
|
||||
20250508,142100,189906084500,889000,889000,890000,889000,179
|
||||
20250508,142000,189746890500,890000,889000,890000,889000,137
|
||||
20250508,141900,189625038500,890000,889000,890000,889000,143
|
||||
20250508,141800,189497849500,890000,889000,890000,889000,172
|
||||
20250508,141700,189344857500,889000,890000,890000,889000,217
|
||||
20250508,141600,189151817500,889000,889000,890000,889000,280
|
||||
20250508,141500,188902737500,890000,890000,890000,889000,661
|
||||
20250508,141400,188314530500,890000,890000,890000,889000,113
|
||||
20250508,141300,188214018500,889000,889000,890000,889000,189
|
||||
20250508,141200,188045947500,889000,890000,890000,889000,104
|
||||
20250508,141100,187953438500,889000,890000,890000,889000,198
|
||||
20250508,141000,187777252500,889000,890000,891000,889000,263
|
||||
20250508,140900,187543289000,890000,889000,891000,889000,1196
|
||||
20250508,140800,186479118000,890000,889000,890000,889000,312
|
||||
20250508,140700,186201720000,889000,889000,890000,888000,1392
|
||||
20250508,140600,184964258000,889000,889000,890000,889000,590
|
||||
20250508,140500,184439680500,889000,889000,890000,889000,148
|
||||
20250508,140400,184308082000,890000,889000,890000,889000,130
|
||||
20250508,140300,184192482000,889000,889000,890000,889000,1389
|
||||
20250508,140200,182957254000,889000,891000,891000,889000,1616
|
||||
20250508,140100,181519031500,891000,890000,891000,890000,506
|
||||
20250508,140000,181068636000,891000,892000,892000,890000,1961
|
||||
20250508,135900,179321505000,892000,892000,892000,891000,239
|
||||
20250508,135800,179108471000,892000,892000,892000,891000,155
|
||||
20250508,135700,178970273000,891000,892000,892000,891000,213
|
||||
20250508,135600,178780423000,892000,891000,892000,891000,140
|
||||
20250508,135500,178655607000,892000,893000,893000,891000,391
|
||||
20250508,135400,178306867000,892000,892000,892000,891000,362
|
||||
20250508,135300,177984040000,892000,891000,892000,891000,247
|
||||
20250508,135200,177763752000,892000,891000,892000,891000,197
|
||||
20250508,135100,177588098000,892000,892000,893000,891000,607
|
||||
20250508,135000,177046767000,893000,893000,893000,892000,169
|
||||
20250508,134900,176895947000,893000,893000,893000,892000,190
|
||||
20250508,134800,176726390000,892000,893000,893000,892000,130
|
||||
20250508,134700,176610363000,892000,892000,893000,892000,116
|
||||
20250508,134600,176506848000,893000,893000,893000,892000,116
|
||||
20250508,134500,176403351000,892000,891000,893000,891000,166
|
||||
20250508,134400,176255304000,891000,891000,892000,891000,298
|
||||
20250508,134300,175989564000,892000,892000,892000,891000,406
|
||||
20250508,134200,175627472000,892000,891000,892000,891000,153
|
||||
20250508,134100,175491050000,891000,892000,892000,891000,226
|
||||
20250508,134000,175289544000,892000,891000,892000,891000,323
|
||||
20250508,133900,175001479000,892000,892000,892000,891000,248
|
||||
20250508,133800,174780290000,891000,891000,893000,891000,668
|
||||
20250508,133700,174184708000,892000,892000,892000,891000,846
|
||||
20250508,133600,173430142000,892000,891000,892000,891000,381
|
||||
20250508,133500,173090448500,891000,891000,892000,891000,417
|
||||
20250508,133400,172718820500,892000,891000,892000,891000,179
|
||||
20250508,133300,172559218000,892000,891000,892000,891000,194
|
||||
20250508,133200,172386245000,891000,892000,892000,891000,139
|
||||
20250508,133100,172262293000,892000,890000,892000,890000,351
|
||||
20250508,133000,171949498000,891000,891000,891000,890000,233
|
||||
20250508,132900,171741991500,891000,891000,892000,890000,286
|
||||
20250508,132800,171487209500,891000,891000,892000,890000,187
|
||||
20250508,132700,171320559500,891000,892000,892000,890000,401
|
||||
20250508,132600,170963258500,892000,890000,892000,890000,502
|
||||
20250508,132500,170515998000,891000,891000,891000,890000,481
|
||||
20250508,132400,170087522000,891000,892000,892000,891000,245
|
||||
20250508,132300,169869177500,891000,891000,892000,891000,118
|
||||
20250508,132200,169763988500,891000,891000,892000,891000,149
|
||||
20250508,132100,169631179500,891000,892000,892000,891000,344
|
||||
20250508,132000,169324598500,892000,891000,892000,891000,207
|
||||
20250508,131900,169140056000,891000,891000,892000,891000,272
|
||||
20250508,131800,168897652000,892000,893000,893000,891000,649
|
||||
20250508,131700,168318820000,892000,893000,894000,892000,514
|
||||
20250508,131600,167859899000,893000,894000,895000,893000,467
|
||||
20250508,131500,167442540000,894000,893000,894000,893000,216
|
||||
20250508,131400,167249480500,894000,896000,896000,893000,1102
|
||||
20250508,131300,166264121000,896000,895000,896000,895000,318
|
||||
20250508,131200,165979414000,896000,895000,896000,894000,789
|
||||
20250508,131100,165273227000,894000,895000,895000,894000,117
|
||||
20250508,131000,165168548000,895000,894000,895000,894000,89
|
||||
20250508,130900,165088921000,895000,895000,895000,894000,111
|
||||
20250508,130800,164989612500,895000,895000,895000,894000,176
|
||||
20250508,130700,164832114500,895000,895000,895000,894000,85
|
||||
20250508,130600,164756068500,895000,895000,895000,894000,857
|
||||
20250508,130500,163989149500,894000,894000,896000,894000,1111
|
||||
20250508,130400,162994935500,894000,894000,894000,893000,167
|
||||
20250508,130300,162845656000,894000,894000,894000,893000,113
|
||||
20250508,130200,162744645000,894000,894000,894000,893000,153
|
||||
20250508,130100,162607884000,893000,894000,894000,893000,348
|
||||
20250508,130000,162296785000,894000,892000,894000,892000,245
|
||||
20250508,125900,162077998500,892000,892000,893000,891000,378
|
||||
20250508,125800,161740679500,892000,892000,892000,891000,324
|
||||
20250508,125700,161451706500,892000,891000,892000,890000,413
|
||||
20250508,125600,161083716000,890000,891000,891000,890000,342
|
||||
20250508,125500,160779284500,891000,891000,892000,890000,994
|
||||
20250508,125400,159894246500,892000,892000,892000,891000,403
|
||||
20250508,125300,159535108000,892000,893000,893000,891000,549
|
||||
20250508,125200,159045445000,893000,892000,893000,892000,33
|
||||
20250508,125100,159015987000,893000,891000,893000,890000,639
|
||||
20250508,125000,158446441000,890000,893000,893000,890000,1015
|
||||
20250508,124900,157541513000,893000,893000,894000,892000,374
|
||||
20250508,124800,157207589500,893000,897000,897000,893000,2857
|
||||
20250508,124700,154650321500,896000,897000,897000,896000,126
|
||||
20250508,124600,154537340500,897000,897000,897000,896000,209
|
||||
20250508,124500,154349939500,896000,896000,897000,896000,86
|
||||
20250508,124400,154272824000,897000,896000,897000,896000,165
|
||||
20250508,124300,154124924000,897000,897000,897000,896000,116
|
||||
20250508,124200,154020933000,897000,897000,897000,896000,234
|
||||
20250508,124100,153811046500,897000,896000,897000,896000,61
|
||||
20250508,124000,153756348500,896000,896000,897000,896000,78
|
||||
20250508,123900,153686412500,896000,897000,897000,896000,113
|
||||
20250508,123800,153585127500,897000,897000,897000,896000,222
|
||||
20250508,123700,153386156500,897000,897000,897000,896000,121
|
||||
20250508,123600,153277634500,897000,897000,897000,896000,98
|
||||
20250508,123500,153189753500,897000,896000,897000,896000,186
|
||||
20250508,123400,153022929500,897000,898000,898000,896000,195
|
||||
20250508,123300,152848004500,898000,897000,898000,896000,434
|
||||
20250508,123200,152458628500,896000,897000,898000,896000,570
|
||||
20250508,123100,151947320500,897000,897000,898000,897000,379
|
||||
20250508,123000,151607088000,898000,897000,898000,897000,560
|
||||
20250508,122900,151104717500,898000,898000,898000,897000,190
|
||||
20250508,122800,150934182500,898000,898000,899000,896000,1024
|
||||
20250508,122700,150015184500,898000,898000,899000,897000,1240
|
||||
20250508,122600,148901642000,897500,895000,898000,895000,1731
|
||||
20250508,122500,147349519000,895000,895000,896000,895000,326
|
||||
20250508,122400,147057533500,895000,894000,896000,894000,718
|
||||
20250508,122300,146414932500,895000,895000,895000,894000,157
|
||||
20250508,122200,146274447500,895000,895000,895000,894000,85
|
||||
20250508,122100,146198388500,894000,894000,895000,894000,234
|
||||
20250508,122000,145988975500,895000,895000,895000,894000,208
|
||||
20250508,121900,145802891500,895000,895000,895000,894000,138
|
||||
20250508,121800,145679417500,895000,894000,895000,893000,534
|
||||
20250508,121700,145201977500,894000,894000,894000,893000,101
|
||||
20250508,121600,145111698500,893000,894000,894000,893000,124
|
||||
20250508,121500,145000863500,894000,893000,894000,893000,76
|
||||
20250508,121400,144932939500,894000,893000,895000,893000,793
|
||||
20250508,121300,144223940500,894000,892000,894000,892000,694
|
||||
20250508,121200,143603852500,893000,892000,894000,892000,272
|
||||
20250508,121100,143360957500,893000,892000,893000,892000,195
|
||||
20250508,121000,143186838000,892000,892000,893000,892000,157
|
||||
20250508,120900,143046656000,893000,894000,894000,892000,414
|
||||
20250508,120800,142676942000,893000,892000,894000,891000,779
|
||||
20250508,120700,141981354500,892000,892000,893000,891000,169
|
||||
20250508,120600,141830603500,892000,892000,893000,891000,359
|
||||
20250508,120500,141510371500,891000,893000,893000,891000,712
|
||||
20250508,120400,140875147000,893000,891000,893000,891000,498
|
||||
20250508,120300,140430789000,891500,891000,892000,891000,354
|
||||
20250508,120200,140115038000,891000,891000,892000,891000,44
|
||||
20250508,120100,140075814000,892000,892000,893000,891000,216
|
||||
20250508,120000,139883188000,892000,891500,893000,891000,925
|
||||
20250508,115900,139057932500,891000,890000,892000,889000,676
|
||||
20250508,115800,138455906500,889000,890000,891000,888000,1298
|
||||
20250508,115700,137301439500,890000,890000,891000,889000,293
|
||||
20250508,115600,137040658500,889000,889000,890000,889000,53
|
||||
20250508,115500,136993510500,889000,890000,891000,889000,219
|
||||
20250508,115400,136798615000,890000,889000,890000,889000,253
|
||||
20250508,115300,136573457000,889000,888000,890000,888000,442
|
||||
20250508,115200,136180543000,888000,892000,892000,888000,1399
|
||||
20250508,115100,134936294000,892000,892000,892000,891000,189
|
||||
20250508,115000,134767761000,892000,892500,893000,891000,590
|
||||
20250508,114900,134241564000,892500,892000,893000,891000,1027
|
||||
20250508,114800,133325350000,892000,890000,892000,889000,1827
|
||||
20250508,114700,131698849500,889000,888000,890000,888000,827
|
||||
20250508,114600,130963690500,888000,887000,889000,887000,2191
|
||||
20250508,114500,129018187500,887000,886000,888000,886000,672
|
||||
20250508,114400,128422047500,886000,886000,887000,886000,43
|
||||
20250508,114300,128383924500,887000,887000,887000,886000,78
|
||||
20250508,114200,128314759500,887000,887000,887000,886000,333
|
||||
20250508,114100,128019451500,887000,887000,887000,886000,206
|
||||
20250508,114000,127836903500,887000,886000,887000,886000,336
|
||||
20250508,113900,127539061500,886000,886000,887000,886000,60
|
||||
20250508,113800,127485888500,886000,885000,887000,885000,219
|
||||
20250508,113700,127291851500,886000,884000,886000,883000,810
|
||||
20250508,113600,126575089500,884000,883000,885000,882000,622
|
||||
20250508,113500,126025548500,882000,883000,884000,882000,1082
|
||||
20250508,113400,125070238500,884000,883000,884000,883000,207
|
||||
20250508,113300,124887277500,883000,886000,886000,883000,823
|
||||
20250508,113200,124159180500,886000,886000,887000,885000,1973
|
||||
20250508,113100,122411166500,886000,886000,887000,885000,415
|
||||
20250508,113000,122043412500,886000,887000,887000,886000,241
|
||||
20250508,112900,121829773500,886000,886000,886000,885000,153
|
||||
20250508,112800,121694234500,886000,886000,886000,885000,84
|
||||
20250508,112700,121619827500,886000,886000,886000,885000,195
|
||||
20250508,112600,121447082500,886000,887000,888000,885000,580
|
||||
20250508,112500,120932746500,888000,887000,889000,887000,1165
|
||||
20250508,112400,119898259500,887000,888000,888000,887000,150
|
||||
20250508,112300,119765169500,888000,886000,888000,886000,619
|
||||
20250508,112200,119216234500,886000,886000,887000,886000,62
|
||||
20250508,112100,119161285500,886000,888000,888000,886000,366
|
||||
20250508,112000,118836621000,888000,887000,888000,887000,176
|
||||
20250508,111900,118680494000,888000,886000,888000,886000,970
|
||||
20250508,111800,117820023000,887000,883000,887000,883000,890
|
||||
20250508,111700,117032666000,884000,884000,884000,883000,31
|
||||
20250508,111600,117005272000,883000,884000,884000,883000,52
|
||||
20250508,111500,116959326000,884000,884000,884000,883000,68
|
||||
20250508,111400,116899263000,883000,885000,885000,883000,243
|
||||
20250508,111300,116684446000,885000,885000,885000,884000,111
|
||||
20250508,111200,116586304000,884000,884000,885000,884000,145
|
||||
20250508,111100,116458084000,884000,884000,885000,884000,664
|
||||
20250508,111000,115870498000,885000,885000,885000,884000,175
|
||||
20250508,110900,115715776000,884000,884000,885000,883000,211
|
||||
20250508,110800,115529254500,884000,883000,884000,882000,387
|
||||
20250508,110700,115187507500,882000,885000,885000,882000,455
|
||||
20250508,110600,114785445500,884000,885000,885000,884000,115
|
||||
20250508,110500,114683758500,884000,884000,885000,884000,100
|
||||
20250508,110400,114595318500,885000,884000,885000,884000,60
|
||||
20250508,110300,114542231500,885000,883500,885000,883500,580
|
||||
20250508,110200,114029497000,883000,884000,885000,883000,351
|
||||
20250508,110100,113719264500,884000,886000,887000,884000,909
|
||||
20250508,110000,112914738500,887000,886000,887000,885000,549
|
||||
20250508,105900,112428338500,886000,885000,886000,885000,45
|
||||
20250508,105800,112388481000,885000,886000,886000,885000,103
|
||||
20250508,105700,112297286000,886000,885000,886000,885000,76
|
||||
20250508,105600,112229980000,886000,885000,886000,885000,72
|
||||
20250508,105500,112166208000,885000,886000,886000,885000,117
|
||||
20250508,105400,112062555000,886000,886000,887000,885500,368
|
||||
20250508,105300,111736485000,887000,887000,887000,886000,97
|
||||
20250508,105200,111650475000,887000,887000,888000,886000,890
|
||||
20250508,105100,110861293500,887000,886000,887000,885000,259
|
||||
20250508,105000,110631839500,886000,885000,887000,885000,287
|
||||
20250508,104900,110377662000,885000,885000,886000,884000,531
|
||||
20250508,104800,109907629500,885000,885000,885000,884000,445
|
||||
20250508,104700,109513991500,884000,884000,885000,884000,71
|
||||
20250508,104600,109451179500,885000,883000,885000,883000,143
|
||||
20250508,104500,109324739500,884000,883000,884000,882000,92
|
||||
20250508,104400,109243504500,883000,883000,883000,882000,93
|
||||
20250508,104300,109161425500,883000,882000,883000,882000,96
|
||||
20250508,104200,109076665500,883000,883000,883000,882000,116
|
||||
20250508,104100,108974242000,883000,884000,884000,882000,301
|
||||
20250508,104000,108708445500,884000,884000,885000,884000,264
|
||||
20250508,103900,108475051500,885000,882000,885000,882000,249
|
||||
20250508,103800,108255041500,883000,882000,883000,882000,514
|
||||
20250508,103700,107801578500,881000,881000,882000,881000,69
|
||||
20250508,103600,107740754500,882000,882000,882000,881000,450
|
||||
20250508,103500,107344184500,882000,882000,882000,881000,272
|
||||
20250508,103400,107104473500,882000,881000,882000,881000,253
|
||||
20250508,103300,106881553500,882000,884000,884000,881000,1466
|
||||
20250508,103200,105587586000,884000,884000,885000,884000,77
|
||||
20250508,103100,105519475000,884000,885000,885000,884000,137
|
||||
20250508,103000,105398278500,885000,887000,887000,884000,556
|
||||
20250508,102900,104906178500,887000,888000,888000,886000,445
|
||||
20250508,102800,104511380500,888000,888000,888000,887000,51
|
||||
20250508,102700,104466106500,887000,888000,889000,886000,1460
|
||||
20250508,102600,103169652000,888000,888000,888000,887000,349
|
||||
20250508,102500,102859753000,887000,886000,888000,886000,267
|
||||
20250508,102400,102622902000,887000,885000,887000,885000,131
|
||||
20250508,102300,102506823000,885000,885000,886000,884000,168
|
||||
20250508,102200,102358146000,885000,885000,885000,884000,198
|
||||
20250508,102100,102182935000,884000,884000,885000,884000,117
|
||||
20250508,102000,102079418000,884000,884000,885000,883000,457
|
||||
20250508,101900,101675429000,884000,884000,884000,883000,282
|
||||
20250508,101800,101426360000,884000,884000,884000,883000,203
|
||||
20250508,101700,101247095000,883000,882000,884000,882000,419
|
||||
20250508,101600,100877111000,883000,882500,883000,882000,205
|
||||
20250508,101500,100696166500,883000,882000,883000,882000,50
|
||||
20250508,101400,100652035500,882000,885000,885000,882000,958
|
||||
20250508,101300,99805244000,885000,884000,885000,884000,75
|
||||
20250508,101200,99738905000,884000,885000,885000,884000,44
|
||||
20250508,101100,99699969000,884000,885000,886000,884000,209
|
||||
20250508,101000,99514979000,886000,884000,886000,884000,192
|
||||
20250508,100900,99345055000,885000,885000,885000,884000,245
|
||||
20250508,100800,99128308000,885000,886000,886000,884000,282
|
||||
20250508,100700,98878738500,885000,884000,886000,884000,475
|
||||
20250508,100600,98458389500,884000,884000,884000,883000,472
|
||||
20250508,100500,98041183500,884000,883000,884000,883000,119
|
||||
20250508,100400,97936088500,884000,886000,887000,883000,1064
|
||||
20250508,100300,96994510000,887000,887000,887000,886000,238
|
||||
20250508,100200,96783519000,886000,887000,888000,886000,426
|
||||
20250508,100100,96405690000,886500,887000,888000,886000,259
|
||||
20250508,100000,96175935500,888000,886000,888000,886000,439
|
||||
20250508,095900,95786580500,887000,887000,887000,886000,89
|
||||
20250508,095800,95707675500,887000,887000,888000,886000,500
|
||||
20250508,095700,95263912500,887000,885000,888000,885000,526
|
||||
20250508,095600,94797448500,886000,885000,886000,885000,448
|
||||
20250508,095500,94400668500,886000,886000,886000,885000,273
|
||||
20250508,095400,94158920000,886000,889000,889000,885500,1517
|
||||
20250508,095300,92812624000,889000,889000,889000,888000,515
|
||||
20250508,095200,92354805500,889000,888000,890000,888000,880
|
||||
20250508,095100,91572715500,888000,886500,889000,886000,2073
|
||||
20250508,095000,89733492000,887000,885000,887000,884000,1547
|
||||
20250508,094900,88363941500,884000,885000,885000,884000,730
|
||||
20250508,094800,87718466000,884000,883000,885000,882000,1282
|
||||
20250508,094700,86585630000,882000,881000,883000,881000,977
|
||||
20250508,094600,85724271000,881000,880000,881000,879000,205
|
||||
20250508,094500,85543827500,880000,879000,880000,878000,350
|
||||
20250508,094400,85236147500,878000,878500,879000,878000,142
|
||||
20250508,094300,85111342000,879000,878000,879000,878000,317
|
||||
20250508,094200,84832839000,878000,877000,879000,877000,430
|
||||
20250508,094100,84455422000,878000,878000,879000,877000,387
|
||||
20250508,094000,84115616000,878000,878000,879000,878000,642
|
||||
20250508,093900,83551720000,878000,879000,880000,878000,244
|
||||
20250508,093800,83337295000,880000,880000,880000,879000,392
|
||||
20250508,093700,82992569000,879000,882000,882000,878000,1728
|
||||
20250508,093600,81471182000,882000,881000,882000,880000,1313
|
||||
20250508,093500,80314732000,881000,879000,881000,876000,4241
|
||||
20250508,093400,76589434000,879000,879000,879000,878000,498
|
||||
20250508,093300,76151860000,879000,879000,880000,878000,894
|
||||
20250508,093200,75365995000,879000,877000,880000,877000,1131
|
||||
20250508,093100,74372281000,877000,876000,878000,876000,1292
|
||||
20250508,093000,73239311000,876000,874500,877000,873000,1741
|
||||
20250508,092900,71715606500,874500,874000,875000,873000,190
|
||||
20250508,092800,71549535500,875000,871000,875000,870000,1466
|
||||
20250508,092700,70270182000,871000,872000,872000,870000,807
|
||||
20250508,092600,69567390000,872000,876000,876000,871000,2244
|
||||
20250508,092500,67608533000,875000,874000,876000,873000,768
|
||||
20250508,092400,66936766000,874000,873000,874000,873000,252
|
||||
20250508,092300,66716675000,874000,875000,875000,873000,358
|
||||
20250508,092200,66403876000,875000,875000,877000,874000,2901
|
||||
20250508,092100,63864792000,876000,875000,876000,874500,550
|
||||
20250508,092000,63383475500,876000,873000,876000,873000,745
|
||||
20250508,091900,62732232000,873000,873000,874000,871000,1986
|
||||
20250508,091800,60998985000,873000,871000,873000,869000,1126
|
||||
20250508,091700,60017660000,870000,869000,871000,868000,560
|
||||
20250508,091600,59530913000,868500,869000,870000,868000,1439
|
||||
20250508,091500,58281112500,869000,870000,871000,868000,1178
|
||||
20250508,091400,57256413500,871000,869000,872000,868000,747
|
||||
20250508,091300,56606076500,869000,867000,870000,867000,838
|
||||
20250508,091200,55878416500,868000,873000,873000,866000,4811
|
||||
20250508,091100,51698022500,873000,874000,874000,872000,1360
|
||||
20250508,091000,50511266500,874000,872000,874000,870000,1350
|
||||
20250508,090900,49333880500,873000,872000,875000,871000,2322
|
||||
20250508,090800,47307249500,872000,871000,872000,870000,1223
|
||||
20250508,090700,46241707500,871000,869000,872000,869000,1227
|
||||
20250508,090600,45173203000,870000,871000,872000,868000,3296
|
||||
20250508,090500,42308787500,872000,870000,873000,869000,2755
|
||||
20250508,090400,39907280500,870000,867000,870000,866000,4459
|
||||
20250508,090300,36038681500,867000,863000,870000,862000,5001
|
||||
20250508,090200,31706185000,864000,874000,875000,861000,11169
|
||||
20250508,090100,22024237500,875000,873000,877000,871000,8960
|
||||
20250508,090000,14188587000,873000,887000,888000,869000,16132
|
||||
|
Reference in New Issue
Block a user