Update 2025-05-08 2733 candle_min
This commit is contained in:
590
017860/min/candle-20250508.csv
Normal file
590
017860/min/candle-20250508.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,184700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,184000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,183000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,182000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,181700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,181000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,180000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,175000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,174700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,174000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,173000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,172000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,171700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,171000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,170000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,165000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,164700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,164000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,163000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,162000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,161700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,161000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,160000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,155000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154800,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,154700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,154000,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153900,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153800,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153700,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153600,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153500,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153400,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153300,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153200,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153100,1372620775,25300,25300,25300,25300,0
|
||||
20250508,153000,1372620775,25300,25300,25300,25300,1398
|
||||
20250508,152900,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152800,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152700,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152600,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152500,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152400,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152300,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152200,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152100,1337251375,25350,25350,25350,25350,0
|
||||
20250508,152000,1337251375,25350,25350,25350,25350,0
|
||||
20250508,151900,1337251375,25350,25350,25400,25350,84
|
||||
20250508,151800,1335120325,25350,25400,25400,25350,549
|
||||
20250508,151700,1321189625,25350,25400,25400,25350,104
|
||||
20250508,151600,1318548075,25400,25350,25400,25350,112
|
||||
20250508,151500,1315706125,25350,25400,25400,25350,26
|
||||
20250508,151400,1315046275,25400,25400,25400,25350,67
|
||||
20250508,151300,1313345500,25350,25350,25350,25350,113
|
||||
20250508,151200,1310480950,25350,25350,25350,25350,116
|
||||
20250508,151100,1307540350,25350,25250,25350,25250,57
|
||||
20250508,151000,1306096100,25350,25300,25350,25300,310
|
||||
20250508,150900,1298252400,25300,25325,25350,25300,791
|
||||
20250508,150800,1278223550,25300,25300,25300,25300,23
|
||||
20250508,150700,1277641650,25350,25300,25350,25300,38
|
||||
20250508,150600,1276680000,25350,25350,25350,25350,142
|
||||
20250508,150500,1273080300,25350,25300,25350,25250,395
|
||||
20250508,150400,1263091050,25300,25350,25350,25300,60
|
||||
20250508,150300,1261572800,25350,25350,25350,25350,29
|
||||
20250508,150200,1260837650,25350,25300,25350,25300,143
|
||||
20250508,150100,1257217250,25300,25300,25300,25300,196
|
||||
20250508,150000,1252258450,25300,25350,25350,25300,128
|
||||
20250508,145900,1249013700,25350,25300,25350,25300,174
|
||||
20250508,145800,1244611450,25325,25300,25325,25300,4
|
||||
20250508,145700,1244510200,25300,25300,25300,25300,82
|
||||
20250508,145600,1242435600,25300,25325,25325,25300,3
|
||||
20250508,145500,1242359650,25350,25350,25350,25350,1
|
||||
20250508,145400,1242334300,25350,25350,25350,25350,8
|
||||
20250508,145300,1242131500,25300,25350,25350,25275,1659
|
||||
20250508,145200,1200150900,25350,25350,25350,25350,26
|
||||
20250508,145100,1199491800,25350,25300,25350,25300,30
|
||||
20250508,145000,1198731350,25350,25400,25400,25350,2
|
||||
20250508,144900,1198680600,25300,25400,25400,25300,99
|
||||
20250508,144800,1196166200,25350,25400,25400,25350,81
|
||||
20250508,144700,1194109350,25400,25300,25400,25300,116
|
||||
20250508,144600,1191167950,25350,25350,25350,25350,20
|
||||
20250508,144500,1190660950,25350,25350,25350,25350,77
|
||||
20250508,144400,1188709000,25350,25375,25400,25350,33
|
||||
20250508,144300,1187871425,25400,25350,25400,25350,29
|
||||
20250508,144200,1187134975,25350,25350,25350,25350,2
|
||||
20250508,144100,1187084275,25350,25350,25350,25350,48
|
||||
20250508,144000,1185867475,25350,25350,25350,25350,62
|
||||
20250508,143900,1184295775,25350,25400,25400,25350,78
|
||||
20250508,143800,1182317175,25350,25350,25350,25350,378
|
||||
20250508,143700,1172734875,25350,25350,25350,25350,0
|
||||
20250508,143600,1172734875,25350,25400,25400,25350,52
|
||||
20250508,143500,1171414475,25400,25350,25400,25350,46
|
||||
20250508,143400,1170246425,25300,25400,25400,25300,52
|
||||
20250508,143300,1168926375,25350,25400,25400,25350,510
|
||||
20250508,143200,1155991625,25400,25400,25400,25400,139
|
||||
20250508,143100,1152461025,25400,25400,25400,25400,73
|
||||
20250508,143000,1150606825,25400,25400,25450,25400,570
|
||||
20250508,142900,1136125900,25450,25400,25450,25400,274
|
||||
20250508,142800,1129165600,25350,25350,25350,25350,8
|
||||
20250508,142700,1128962800,25350,25350,25400,25350,107
|
||||
20250508,142600,1126250050,25350,25350,25400,25350,424
|
||||
20250508,142500,1115500500,25350,25350,25350,25350,0
|
||||
20250508,142400,1115500500,25350,25350,25350,25350,1
|
||||
20250508,142300,1115475150,25350,25350,25350,25350,1
|
||||
20250508,142200,1115449800,25300,25350,25350,25300,10
|
||||
20250508,142100,1115196650,25350,25300,25350,25300,168
|
||||
20250508,142000,1110942800,25350,25350,25350,25350,19
|
||||
20250508,141900,1110461150,25250,25300,25300,25250,14
|
||||
20250508,141800,1110107050,25300,25300,25300,25300,2
|
||||
20250508,141700,1110056450,25300,25350,25350,25300,419
|
||||
20250508,141600,1099455600,25350,25350,25350,25350,0
|
||||
20250508,141500,1099455600,25350,25250,25350,25250,94
|
||||
20250508,141400,1097075700,25250,25300,25350,25250,1203
|
||||
20250508,141300,1066639650,25300,25250,25300,25250,1225
|
||||
20250508,141200,1035708250,25250,25250,25250,25250,0
|
||||
20250508,141100,1035708250,25250,25250,25250,25250,20
|
||||
20250508,141000,1035203250,25200,25200,25200,25200,50
|
||||
20250508,140900,1033943250,25250,25200,25250,25200,2
|
||||
20250508,140800,1033892800,25250,25250,25250,25250,10
|
||||
20250508,140700,1033640300,25250,25250,25250,25250,2
|
||||
20250508,140600,1033589800,25250,25250,25250,25250,17
|
||||
20250508,140500,1033160550,25200,25250,25250,25200,11
|
||||
20250508,140400,1032882850,25200,25200,25200,25200,1
|
||||
20250508,140300,1032857650,25200,25200,25200,25200,0
|
||||
20250508,140200,1032857650,25200,25225,25225,25200,54
|
||||
20250508,140100,1031496800,25200,25250,25250,25200,32
|
||||
20250508,140000,1030690325,25200,25200,25200,25200,5
|
||||
20250508,135900,1030564325,25200,25200,25200,25150,58
|
||||
20250508,135800,1029102825,25200,25250,25250,25200,628
|
||||
20250508,135700,1013272025,25200,25200,25250,25200,330
|
||||
20250508,135600,1004955925,25200,25200,25200,25200,0
|
||||
20250508,135500,1004955925,25200,25200,25200,25200,1213
|
||||
20250508,135400,974388325,25250,25225,25250,25225,2
|
||||
20250508,135300,974337850,25200,25200,25200,25200,19
|
||||
20250508,135200,973859050,25200,25200,25200,25200,10
|
||||
20250508,135100,973607050,25250,25250,25250,25250,0
|
||||
20250508,135000,973607050,25250,25250,25250,25250,220
|
||||
20250508,134900,968052050,25250,25250,25250,25250,0
|
||||
20250508,134800,968052050,25250,25250,25275,25250,5
|
||||
20250508,134700,967925750,25250,25250,25250,25250,1
|
||||
20250508,134600,967900500,25250,25250,25250,25250,20
|
||||
20250508,134500,967395500,25250,25250,25250,25250,0
|
||||
20250508,134400,967395500,25250,25300,25300,25250,85
|
||||
20250508,134300,965245100,25300,25300,25300,25300,4
|
||||
20250508,134200,965143900,25300,25300,25300,25300,7
|
||||
20250508,134100,964966800,25300,25300,25300,25300,1
|
||||
20250508,134000,964941500,25250,25250,25250,25250,1
|
||||
20250508,133900,964916250,25300,25300,25300,25300,0
|
||||
20250508,133800,964916250,25300,25250,25300,25250,43
|
||||
20250508,133700,963830450,25250,25250,25250,25250,108
|
||||
20250508,133600,961103450,25200,25200,25200,25200,0
|
||||
20250508,133500,961103450,25200,25200,25200,25200,4
|
||||
20250508,133400,961002650,25250,25250,25250,25250,0
|
||||
20250508,133300,961002650,25250,25250,25250,25250,51
|
||||
20250508,133200,959714900,25250,25250,25250,25250,2
|
||||
20250508,133100,959664400,25200,25250,25250,25200,5
|
||||
20250508,133000,959538200,25250,25250,25250,25250,48
|
||||
20250508,132900,958326200,25250,25250,25250,25250,1
|
||||
20250508,132800,958300950,25200,25200,25200,25200,0
|
||||
20250508,132700,958300950,25200,25200,25200,25200,1
|
||||
20250508,132600,958275750,25250,25250,25250,25250,69
|
||||
20250508,132500,956533500,25200,25200,25200,25200,0
|
||||
20250508,132400,956533500,25200,25200,25200,25200,0
|
||||
20250508,132300,956533500,25200,25200,25200,25200,1
|
||||
20250508,132200,956508300,25250,25250,25250,25250,39
|
||||
20250508,132100,955523550,25250,25250,25250,25250,0
|
||||
20250508,132000,955523550,25250,25275,25275,25250,2
|
||||
20250508,131900,955473025,25250,25250,25250,25250,0
|
||||
20250508,131800,955473025,25250,25250,25250,25250,1
|
||||
20250508,131700,955447775,25250,25250,25250,25250,36
|
||||
20250508,131600,954538775,25300,25300,25300,25300,0
|
||||
20250508,131500,954538775,25300,25300,25300,25275,9
|
||||
20250508,131400,954311175,25250,25275,25275,25250,2
|
||||
20250508,131300,954260650,25250,25250,25250,25250,0
|
||||
20250508,131200,954260650,25250,25250,25250,25250,0
|
||||
20250508,131100,954260650,25250,25200,25250,25200,519
|
||||
20250508,131000,941180900,25200,25200,25200,25200,1
|
||||
20250508,130900,941155700,25250,25250,25250,25250,0
|
||||
20250508,130800,941155700,25250,25250,25250,25250,55
|
||||
20250508,130700,939766950,25200,25225,25225,25200,110
|
||||
20250508,130600,936994700,25200,25200,25200,25200,1
|
||||
20250508,130500,936969500,25250,25250,25250,25250,47
|
||||
20250508,130400,935782750,25250,25250,25250,25250,16
|
||||
20250508,130300,935378750,25250,25250,25250,25250,23
|
||||
20250508,130200,934798000,25250,25250,25250,25250,12
|
||||
20250508,130100,934495000,25250,25250,25250,25250,0
|
||||
20250508,130000,934495000,25250,25300,25300,25250,14
|
||||
20250508,125900,934141300,25250,25250,25250,25250,21
|
||||
20250508,125800,933611050,25250,25250,25250,25250,45
|
||||
20250508,125700,932474800,25200,25250,25250,25200,2
|
||||
20250508,125600,932424350,25250,25250,25250,25250,2
|
||||
20250508,125500,932373850,25300,25200,25300,25200,9
|
||||
20250508,125400,932146250,25300,25200,25300,25200,360
|
||||
20250508,125300,923062100,25250,25250,25250,25250,0
|
||||
20250508,125200,923062100,25250,25250,25250,25250,0
|
||||
20250508,125100,923062100,25250,25250,25250,25250,0
|
||||
20250508,125000,923062100,25250,25250,25250,25250,1
|
||||
20250508,124900,923036850,25200,25200,25200,25200,0
|
||||
20250508,124800,923036850,25200,25200,25200,25200,0
|
||||
20250508,124700,923036850,25200,25200,25200,25200,0
|
||||
20250508,124600,923036850,25200,25250,25275,25200,83
|
||||
20250508,124500,920941125,25250,25250,25250,25250,0
|
||||
20250508,124400,920941125,25250,25250,25250,25250,2
|
||||
20250508,124300,920890625,25250,25250,25250,25250,0
|
||||
20250508,124200,920890625,25250,25250,25250,25250,43
|
||||
20250508,124100,919804875,25200,25200,25200,25200,0
|
||||
20250508,124000,919804875,25200,25250,25250,25200,72
|
||||
20250508,123900,917990175,25200,25200,25200,25200,30
|
||||
20250508,123800,917234175,25250,25250,25250,25250,40
|
||||
20250508,123700,916224175,25250,25250,25250,25250,2
|
||||
20250508,123600,916173675,25250,25250,25250,25250,0
|
||||
20250508,123500,916173675,25250,25250,25250,25250,0
|
||||
20250508,123400,916173675,25250,25250,25250,25200,959
|
||||
20250508,123300,892006275,25250,25250,25250,25250,1
|
||||
20250508,123200,891981025,25250,25250,25250,25250,4
|
||||
20250508,123100,891880025,25250,25250,25250,25250,24
|
||||
20250508,123000,891274025,25200,25200,25200,25200,0
|
||||
20250508,122900,891274025,25200,25300,25300,25200,476
|
||||
20250508,122800,879262025,25300,25300,25300,25300,42
|
||||
20250508,122700,878199425,25250,25250,25250,25250,0
|
||||
20250508,122600,878199425,25250,25300,25300,25250,11
|
||||
20250508,122500,877921375,25300,25300,25300,25300,11
|
||||
20250508,122400,877643075,25250,25250,25250,25250,0
|
||||
20250508,122300,877643075,25250,25250,25300,25250,75
|
||||
20250508,122200,875746425,25250,25250,25300,25250,98
|
||||
20250508,122100,873267575,25250,25200,25250,25200,140
|
||||
20250508,122000,869739525,25250,25250,25250,25250,145
|
||||
20250508,121900,866078275,25250,25250,25250,25250,800
|
||||
20250508,121800,845878275,25300,25300,25300,25300,0
|
||||
20250508,121700,845878275,25300,25300,25300,25300,0
|
||||
20250508,121600,845878275,25300,25300,25300,25300,57
|
||||
20250508,121500,844436175,25250,25250,25250,25250,0
|
||||
20250508,121400,844436175,25250,25250,25250,25250,189
|
||||
20250508,121300,839663925,25250,25250,25250,25250,1
|
||||
20250508,121200,839638675,25250,25250,25250,25250,83
|
||||
20250508,121100,837542925,25250,25250,25250,25250,1
|
||||
20250508,121000,837517675,25250,25250,25250,25250,0
|
||||
20250508,120900,837517675,25250,25250,25250,25250,0
|
||||
20250508,120800,837517675,25250,25250,25250,25250,0
|
||||
20250508,120700,837517675,25250,25250,25250,25250,10
|
||||
20250508,120600,837265175,25250,25200,25250,25200,42
|
||||
20250508,120500,836204725,25150,25250,25250,25150,522
|
||||
20250508,120400,823057325,25300,25250,25300,25250,118
|
||||
20250508,120300,820072575,25200,25200,25200,25200,0
|
||||
20250508,120200,820072575,25200,25200,25200,25200,8
|
||||
20250508,120100,819870975,25200,25200,25200,25200,0
|
||||
20250508,120000,819870975,25200,25200,25200,25200,1
|
||||
20250508,115900,819845775,25250,25250,25250,25250,5
|
||||
20250508,115800,819719525,25250,25250,25250,25250,0
|
||||
20250508,115700,819719525,25250,25250,25250,25250,68
|
||||
20250508,115600,818002525,25250,25250,25250,25250,33
|
||||
20250508,115500,817169275,25250,25250,25250,25250,28
|
||||
20250508,115400,816462275,25250,25250,25250,25225,31
|
||||
20250508,115300,815680025,25250,25250,25250,25250,0
|
||||
20250508,115200,815680025,25250,25250,25250,25250,4
|
||||
20250508,115100,815579025,25250,25250,25250,25250,0
|
||||
20250508,115000,815579025,25250,25250,25250,25250,123
|
||||
20250508,114900,812473275,25250,25250,25250,25250,0
|
||||
20250508,114800,812473275,25250,25250,25250,25250,12
|
||||
20250508,114700,812170275,25250,25300,25300,25250,758
|
||||
20250508,114600,792997375,25250,25250,25250,25250,3
|
||||
20250508,114500,792921625,25300,25300,25300,25300,0
|
||||
20250508,114400,792921625,25300,25300,25300,25300,0
|
||||
20250508,114300,792921625,25300,25300,25300,25300,10
|
||||
20250508,114200,792668625,25300,25300,25300,25300,10
|
||||
20250508,114100,792415625,25300,25300,25300,25300,8
|
||||
20250508,114000,792213225,25300,25250,25300,25250,94
|
||||
20250508,113900,789837125,25200,25200,25200,25200,29
|
||||
20250508,113800,789106325,25250,25200,25250,25200,32
|
||||
20250508,113700,788299675,25200,25200,25200,25200,103
|
||||
20250508,113600,785704075,25200,25200,25200,25200,21
|
||||
20250508,113500,785174875,25200,25200,25200,25200,7
|
||||
20250508,113400,784998475,25200,25200,25200,25200,0
|
||||
20250508,113300,784998475,25200,25200,25200,25200,0
|
||||
20250508,113200,784998475,25200,25150,25200,25150,12
|
||||
20250508,113100,784696175,25200,25250,25250,25200,11
|
||||
20250508,113000,784418925,25200,25200,25200,25200,131
|
||||
20250508,112900,781117725,25200,25200,25200,25200,126
|
||||
20250508,112800,777942525,25200,25200,25200,25200,3
|
||||
20250508,112700,777866925,25200,25200,25200,25200,28
|
||||
20250508,112600,777161325,25200,25200,25200,25200,0
|
||||
20250508,112500,777161325,25200,25200,25200,25200,21
|
||||
20250508,112400,776632125,25200,25200,25200,25200,185
|
||||
20250508,112300,771970125,25200,25200,25200,25200,20
|
||||
20250508,112200,771466125,25200,25200,25200,25200,54
|
||||
20250508,112100,770105325,25200,25200,25200,25200,1
|
||||
20250508,112000,770080125,25200,25200,25200,25200,0
|
||||
20250508,111900,770080125,25200,25200,25200,25200,200
|
||||
20250508,111800,765040125,25200,25250,25250,25200,47
|
||||
20250508,111700,763853425,25150,25150,25150,25150,20
|
||||
20250508,111600,763350425,25200,25200,25200,25200,52
|
||||
20250508,111500,762040025,25250,25250,25250,25250,0
|
||||
20250508,111400,762040025,25250,25250,25250,25250,0
|
||||
20250508,111300,762040025,25250,25200,25250,25200,46
|
||||
20250508,111200,760878675,25200,25200,25200,25200,1
|
||||
20250508,111100,760853475,25200,25200,25200,25200,19
|
||||
20250508,111000,760374675,25200,25250,25250,25200,168
|
||||
20250508,110900,756140825,25200,25200,25200,25200,0
|
||||
20250508,110800,756140825,25200,25200,25200,25200,0
|
||||
20250508,110700,756140825,25200,25200,25200,25200,5
|
||||
20250508,110600,756014825,25150,25150,25150,25150,10
|
||||
20250508,110500,755763325,25200,25250,25250,25200,63
|
||||
20250508,110400,754173575,25150,25150,25150,25150,5
|
||||
20250508,110300,754047825,25200,25200,25200,25200,5
|
||||
20250508,110200,753921825,25200,25200,25200,25200,46
|
||||
20250508,110100,752762625,25200,25200,25200,25200,0
|
||||
20250508,110000,752762625,25200,25200,25200,25200,1
|
||||
20250508,105900,752737425,25150,25150,25150,25150,15
|
||||
20250508,105800,752360175,25200,25200,25200,25200,0
|
||||
20250508,105700,752360175,25200,25200,25200,25200,4
|
||||
20250508,105600,752259375,25150,25150,25150,25150,21
|
||||
20250508,105500,751731225,25150,25200,25200,25150,60
|
||||
20250508,105400,750219725,25250,25200,25250,25150,588
|
||||
20250508,105300,735421525,25200,25200,25200,25200,0
|
||||
20250508,105200,735421525,25200,25200,25200,25200,63
|
||||
20250508,105100,733833925,25200,25200,25200,25200,4
|
||||
20250508,105000,733733125,25200,25200,25200,25150,69
|
||||
20250508,104900,731994825,25200,25150,25200,25150,54
|
||||
20250508,104800,730636575,25200,25150,25200,25150,42
|
||||
20250508,104700,729579925,25150,25150,25200,25150,11
|
||||
20250508,104600,729303125,25200,25200,25200,25200,428
|
||||
20250508,104500,718517525,25200,25200,25200,25200,2
|
||||
20250508,104400,718467125,25250,25200,25250,25200,53
|
||||
20250508,104300,717131375,25200,25200,25200,25200,0
|
||||
20250508,104200,717131375,25200,25200,25200,25200,5
|
||||
20250508,104100,717005375,25250,25250,25250,25250,24
|
||||
20250508,104000,716399375,25250,25250,25250,25250,49
|
||||
20250508,103900,715162125,25250,25250,25250,25250,72
|
||||
20250508,103800,713344125,25250,25250,25250,25250,55
|
||||
20250508,103700,711955375,25250,25250,25250,25250,0
|
||||
20250508,103600,711955375,25250,25250,25250,25250,98
|
||||
20250508,103500,709480875,25200,25300,25300,25200,21
|
||||
20250508,103400,708949675,25300,25300,25300,25300,0
|
||||
20250508,103300,708949675,25300,25300,25300,25300,0
|
||||
20250508,103200,708949675,25300,25300,25300,25200,17
|
||||
20250508,103100,708520575,25200,25250,25300,25200,248
|
||||
20250508,103000,702267675,25250,25250,25350,25250,285
|
||||
20250508,102900,695068425,25300,25300,25300,25250,80
|
||||
20250508,102800,693044925,25300,25300,25300,25300,45
|
||||
20250508,102700,691906425,25300,25300,25300,25250,149
|
||||
20250508,102600,688137225,25300,25300,25300,25300,4
|
||||
20250508,102500,688036025,25300,25250,25300,25250,241
|
||||
20250508,102400,681950225,25250,25225,25250,25225,7
|
||||
20250508,102300,681773600,25225,25225,25225,25225,0
|
||||
20250508,102200,681773600,25225,25200,25250,25200,181
|
||||
20250508,102100,677211825,25150,25200,25200,25150,70
|
||||
20250508,102000,675450300,25200,25200,25200,25200,18
|
||||
20250508,101900,674996700,25150,25200,25200,25150,91
|
||||
20250508,101800,672707400,25200,25200,25200,25200,0
|
||||
20250508,101700,672707400,25200,25200,25200,25200,2
|
||||
20250508,101600,672657000,25200,25200,25200,25200,100
|
||||
20250508,101500,670137000,25200,25250,25250,25200,78
|
||||
20250508,101400,668170350,25250,25250,25250,25250,53
|
||||
20250508,101300,666832100,25200,25200,25200,25200,76
|
||||
20250508,101200,664916900,25200,25200,25200,25200,0
|
||||
20250508,101100,664916900,25200,25200,25200,25200,1
|
||||
20250508,101000,664891700,25250,25250,25250,25250,18
|
||||
20250508,100900,664437200,25250,25300,25300,25250,11
|
||||
20250508,100800,664159300,25300,25300,25300,25300,73
|
||||
20250508,100700,662312400,25200,25200,25200,25200,210
|
||||
20250508,100600,657020400,25250,25250,25250,25250,61
|
||||
20250508,100500,655480150,25250,25300,25300,25250,120
|
||||
20250508,100400,652448050,25300,25300,25300,25300,141
|
||||
20250508,100300,648880750,25250,25250,25250,25250,2
|
||||
20250508,100200,648830250,25300,25300,25300,25300,3
|
||||
20250508,100100,648754350,25300,25300,25300,25300,49
|
||||
20250508,100000,647514650,25300,25300,25300,25300,17
|
||||
20250508,095900,647084550,25250,25200,25250,25200,15
|
||||
20250508,095800,646706050,25250,25150,25250,25150,427
|
||||
20250508,095700,635946100,25150,25150,25150,25150,185
|
||||
20250508,095600,631293350,25150,25150,25150,25150,110
|
||||
20250508,095500,628526850,25150,25150,25150,25150,113
|
||||
20250508,095400,625684900,25250,25150,25250,25100,109
|
||||
20250508,095300,622943250,25150,25150,25150,25100,50
|
||||
20250508,095200,621686250,25150,25150,25150,25100,119
|
||||
20250508,095100,618698400,25100,25100,25100,25100,283
|
||||
20250508,095000,611595100,25150,25150,25150,25150,256
|
||||
20250508,094900,605156700,25150,25150,25150,25150,21
|
||||
20250508,094800,604628550,25150,25150,25150,25150,66
|
||||
20250508,094700,602968650,25250,25250,25250,25250,20
|
||||
20250508,094600,602463650,25300,25300,25300,25300,16
|
||||
20250508,094500,602058850,25150,25150,25250,25150,157
|
||||
20250508,094400,598106950,25150,25150,25150,25150,50
|
||||
20250508,094300,596849450,25150,25200,25200,25150,62
|
||||
20250508,094200,595287550,25100,25200,25200,25100,1034
|
||||
20250508,094100,569306450,25150,25200,25200,25150,42
|
||||
20250508,094000,568249550,25150,25250,25250,25150,118
|
||||
20250508,093900,565280950,25200,25200,25200,25150,587
|
||||
20250508,093800,550507850,25150,25150,25150,25150,246
|
||||
20250508,093700,544320950,25150,25200,25200,25150,495
|
||||
20250508,093600,531866350,25200,25200,25250,25200,216
|
||||
20250508,093500,526423050,25200,25250,25250,25200,14
|
||||
20250508,093400,526070050,25250,25200,25250,25200,3
|
||||
20250508,093300,525994400,25250,25250,25250,25150,146
|
||||
20250508,093200,522316850,25250,25250,25300,25200,222
|
||||
20250508,093100,516714050,25150,25250,25250,25150,85
|
||||
20250508,093000,514570350,25200,25250,25300,25200,857
|
||||
20250508,092900,492971150,25200,25250,25250,25200,392
|
||||
20250508,092800,483083400,25250,25200,25250,25150,202
|
||||
20250508,092700,477995650,25200,25250,25250,25200,131
|
||||
20250508,092600,474692850,25200,25200,25200,25200,23
|
||||
20250508,092500,474113250,25300,25350,25350,25300,126
|
||||
20250508,092400,470924200,25400,25150,25500,25100,727
|
||||
20250508,092300,452551850,25150,25250,25300,25150,376
|
||||
20250508,092200,443083850,25300,25350,25350,25300,326
|
||||
20250508,092100,434836000,25350,25300,25350,25300,54
|
||||
20250508,092000,433467200,25350,25350,25350,25300,502
|
||||
20250508,091900,420756850,25350,25400,25400,25350,81
|
||||
20250508,091800,418700700,25450,25400,25450,25100,1079
|
||||
20250508,091700,391425050,25400,25350,25450,25350,162
|
||||
20250508,091600,387308550,25400,25400,25450,25350,171
|
||||
20250508,091500,382965150,25400,25350,25400,25300,384
|
||||
20250508,091400,373222650,25400,25350,25400,25350,307
|
||||
20250508,091300,365440050,25400,25300,25400,25300,95
|
||||
20250508,091200,363029900,25300,25350,25400,25300,295
|
||||
20250508,091100,355558750,25350,25400,25400,25350,5
|
||||
20250508,091000,355431850,25450,25400,25450,25350,365
|
||||
20250508,090900,346168000,25450,25400,25450,25350,806
|
||||
20250508,090800,325675600,25450,25400,25500,25400,613
|
||||
20250508,090700,310085300,25400,25400,25500,25400,302
|
||||
20250508,090600,302407350,25400,25500,25500,25350,685
|
||||
20250508,090500,284997450,25450,25500,25550,25450,385
|
||||
20250508,090400,275179900,25500,25450,25500,25350,430
|
||||
20250508,090300,264247000,25500,25650,25800,25400,2962
|
||||
20250508,090200,188299650,25650,25400,25700,25400,3198
|
||||
20250508,090100,106741500,25350,25300,25400,25250,1546
|
||||
20250508,090000,67559600,25300,25000,25400,25000,2697
|
||||
|
Reference in New Issue
Block a user