Update 2025-05-08 2733 candle_min
This commit is contained in:
615
044490/min/candle-20250508.csv
Normal file
615
044490/min/candle-20250508.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,191200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,191100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,191000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,190000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,185000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,184200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,184000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,183000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,182000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,181200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,181000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,180000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,175000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,174200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,174000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,173000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,172000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,171200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,171000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,170000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,165000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,164200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,164000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,163000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,162000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,161200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,161000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,160000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,155000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154300,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,154200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,154000,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153900,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153800,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153700,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153600,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153500,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153400,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153300,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153200,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153100,1223612180,16300,16300,16300,16300,0
|
||||
20250508,153000,1223612180,16300,16300,16300,16300,1692
|
||||
20250508,152900,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152800,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152700,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152600,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152500,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152400,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152300,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152200,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152100,1196032580,16290,16290,16290,16290,0
|
||||
20250508,152000,1196032580,16290,16290,16290,16290,0
|
||||
20250508,151900,1196032580,16290,16290,16290,16270,113
|
||||
20250508,151800,1194191970,16290,16290,16290,16290,9
|
||||
20250508,151700,1194045360,16290,16290,16290,16290,20
|
||||
20250508,151600,1193719560,16290,16290,16290,16290,1
|
||||
20250508,151500,1193703270,16250,16280,16290,16250,844
|
||||
20250508,151400,1179967620,16290,16280,16290,16280,50
|
||||
20250508,151300,1179153490,16280,16290,16290,16280,389
|
||||
20250508,151200,1172817350,16290,16290,16290,16290,66
|
||||
20250508,151100,1171742210,16290,16280,16290,16280,84
|
||||
20250508,151000,1170374090,16280,16290,16290,16280,105
|
||||
20250508,150900,1168664080,16260,16260,16260,16250,708
|
||||
20250508,150800,1157153240,16260,16250,16260,16250,91
|
||||
20250508,150700,1155673860,16260,16250,16260,16250,89
|
||||
20250508,150600,1154227220,16250,16260,16260,16250,469
|
||||
20250508,150500,1146602620,16260,16250,16260,16250,2663
|
||||
20250508,150400,1103302540,16260,16300,16300,16260,1639
|
||||
20250508,150300,1076643330,16290,16300,16300,16290,626
|
||||
20250508,150200,1066443590,16300,16290,16300,16280,67
|
||||
20250508,150100,1065351630,16300,16300,16300,16300,45
|
||||
20250508,150000,1064618130,16300,16280,16300,16280,64
|
||||
20250508,145900,1063574950,16280,16300,16300,16240,847
|
||||
20250508,145800,1049794320,16300,16310,16310,16290,555
|
||||
20250508,145700,1040747400,16300,16310,16310,16300,146
|
||||
20250508,145600,1038366240,16300,16300,16300,16280,95
|
||||
20250508,145500,1036817820,16300,16290,16300,16290,86
|
||||
20250508,145400,1035416130,16270,16270,16270,16270,103
|
||||
20250508,145300,1033740320,16270,16270,16270,16270,117
|
||||
20250508,145200,1031836730,16270,16250,16270,16250,58
|
||||
20250508,145100,1030893280,16230,16260,16270,16230,433
|
||||
20250508,145000,1023853220,16260,16250,16260,16250,437
|
||||
20250508,144900,1016751440,16260,16260,16260,16250,195
|
||||
20250508,144800,1013581400,16260,16260,16260,16250,59
|
||||
20250508,144700,1012622100,16260,16250,16260,16250,58
|
||||
20250508,144600,1011679110,16260,16260,16260,16260,2
|
||||
20250508,144500,1011646590,16270,16270,16270,16270,0
|
||||
20250508,144400,1011646590,16270,16280,16280,16260,1078
|
||||
20250508,144300,994107140,16280,16280,16280,16280,300
|
||||
20250508,144200,989223140,16280,16290,16290,16280,403
|
||||
20250508,144100,982660300,16280,16290,16290,16280,409
|
||||
20250508,144000,975998690,16290,16290,16290,16280,30
|
||||
20250508,143900,975510000,16290,16290,16290,16290,20
|
||||
20250508,143800,975184200,16290,16290,16290,16290,38
|
||||
20250508,143700,974565180,16290,16280,16290,16280,59
|
||||
20250508,143600,973604470,16300,16270,16300,16270,368
|
||||
20250508,143500,967610470,16270,16270,16270,16270,217
|
||||
20250508,143400,964079880,16270,16280,16280,16270,24
|
||||
20250508,143300,963689200,16280,16280,16280,16280,24
|
||||
20250508,143200,963298480,16280,16280,16280,16280,15
|
||||
20250508,143100,963054280,16270,16270,16270,16270,4
|
||||
20250508,143000,962989200,16280,16280,16280,16280,0
|
||||
20250508,142900,962989200,16280,16270,16280,16270,138
|
||||
20250508,142800,960742580,16290,16270,16290,16270,492
|
||||
20250508,142700,952730600,16270,16270,16270,16270,0
|
||||
20250508,142600,952730600,16270,16270,16270,16270,196
|
||||
20250508,142500,949541680,16280,16280,16280,16280,45
|
||||
20250508,142400,948809080,16290,16290,16290,16290,256
|
||||
20250508,142300,944638840,16290,16280,16290,16280,91
|
||||
20250508,142200,943156800,16290,16290,16290,16290,76
|
||||
20250508,142100,941918760,16290,16280,16290,16280,30
|
||||
20250508,142000,941430140,16280,16280,16280,16280,0
|
||||
20250508,141900,941430140,16280,16280,16280,16280,42
|
||||
20250508,141800,940746380,16290,16310,16310,16290,285
|
||||
20250508,141700,936098110,16350,16320,16370,16290,470
|
||||
20250508,141600,928432450,16360,16290,16360,16270,2436
|
||||
20250508,141500,888681400,16310,16180,16310,16170,6473
|
||||
20250508,141400,783408710,16230,16170,16230,16170,1430
|
||||
20250508,141300,760230500,16170,16170,16170,16170,19
|
||||
20250508,141200,759923270,16160,16160,16160,16160,251
|
||||
20250508,141100,755867110,16160,16160,16160,16160,0
|
||||
20250508,141000,755867110,16160,16160,16160,16160,4
|
||||
20250508,140900,755802470,16160,16160,16160,16160,55
|
||||
20250508,140800,754913670,16160,16170,16170,16160,158
|
||||
20250508,140700,752359610,16170,16170,16170,16170,33
|
||||
20250508,140600,751826000,16170,16170,16170,16160,147
|
||||
20250508,140500,749450360,16170,16160,16170,16160,102
|
||||
20250508,140400,747802030,16160,16160,16160,16160,4
|
||||
20250508,140300,747737390,16170,16170,16170,16160,208
|
||||
20250508,140200,744375080,16170,16160,16170,16120,1024
|
||||
20250508,140100,727851250,16160,16160,16160,16160,8
|
||||
20250508,140000,727721970,16160,16170,16170,16130,456
|
||||
20250508,135900,720361030,16170,16170,16170,16160,202
|
||||
20250508,135800,717095720,16180,16180,16180,16180,1
|
||||
20250508,135700,717079540,16170,16180,16180,16170,21
|
||||
20250508,135600,716739960,16170,16170,16170,16170,0
|
||||
20250508,135500,716739960,16170,16180,16180,16170,415
|
||||
20250508,135400,710025300,16170,16170,16170,16170,0
|
||||
20250508,135300,710025300,16170,16160,16170,16160,138
|
||||
20250508,135200,707793980,16160,16160,16160,16160,30
|
||||
20250508,135100,707309180,16160,16160,16160,16160,192
|
||||
20250508,135000,704206460,16160,16160,16160,16160,483
|
||||
20250508,134900,696401180,16160,16160,16160,16160,4
|
||||
20250508,134800,696336540,16160,16160,16160,16160,0
|
||||
20250508,134700,696336540,16160,16160,16160,16160,40
|
||||
20250508,134600,695690140,16180,16180,16180,16180,0
|
||||
20250508,134500,695690140,16180,16160,16180,16160,18
|
||||
20250508,134400,695399200,16150,16150,16150,16150,12
|
||||
20250508,134300,695205400,16150,16150,16150,16150,23
|
||||
20250508,134200,694833950,16140,16140,16140,16140,4
|
||||
20250508,134100,694769390,16140,16180,16180,16140,563
|
||||
20250508,134000,685672780,16180,16180,16180,16180,0
|
||||
20250508,133900,685672780,16180,16210,16210,16180,17
|
||||
20250508,133800,685397420,16200,16180,16200,16180,45
|
||||
20250508,133700,684668620,16180,16190,16190,16180,125
|
||||
20250508,133600,682645800,16180,16180,16180,16180,20
|
||||
20250508,133500,682322200,16180,16180,16180,16180,4
|
||||
20250508,133400,682257480,16210,16210,16210,16210,20
|
||||
20250508,133300,681933280,16210,16210,16210,16210,1
|
||||
20250508,133200,681917070,16210,16210,16210,16210,368
|
||||
20250508,133100,675951790,16210,16210,16210,16210,0
|
||||
20250508,133000,675951790,16210,16200,16210,16200,24
|
||||
20250508,132900,675562950,16200,16200,16200,16200,0
|
||||
20250508,132800,675562950,16200,16200,16210,16200,20
|
||||
20250508,132700,675238840,16200,16190,16210,16190,169
|
||||
20250508,132600,672501020,16190,16190,16195,16190,15
|
||||
20250508,132500,672258155,16180,16180,16180,16180,65
|
||||
20250508,132400,671206455,16210,16190,16210,16190,640
|
||||
20250508,132300,660838735,16190,16170,16190,16170,111
|
||||
20250508,132200,659043225,16170,16170,16170,16170,6
|
||||
20250508,132100,658946205,16180,16180,16180,16180,0
|
||||
20250508,132000,658946205,16180,16120,16180,16120,115
|
||||
20250508,131900,657088065,16120,16120,16120,16120,3
|
||||
20250508,131800,657039705,16120,16120,16120,16120,9
|
||||
20250508,131700,656894625,16160,16160,16160,16160,1
|
||||
20250508,131600,656878465,16120,16120,16120,16120,4
|
||||
20250508,131500,656813985,16100,16090,16150,16090,368
|
||||
20250508,131400,650877755,16100,16140,16150,16100,306
|
||||
20250508,131300,645949025,16150,16140,16150,16140,71
|
||||
20250508,131200,644802425,16150,16150,16150,16140,12
|
||||
20250508,131100,644608635,16150,16150,16150,16150,28
|
||||
20250508,131000,644156435,16150,16150,16150,16150,0
|
||||
20250508,130900,644156435,16150,16140,16150,16140,11
|
||||
20250508,130800,643978805,16150,16130,16150,16130,112
|
||||
20250508,130700,642172215,16130,16120,16130,16120,726
|
||||
20250508,130600,630468085,16120,16120,16120,16120,401
|
||||
20250508,130500,624003965,16120,16120,16120,16120,52
|
||||
20250508,130400,623165725,16120,16130,16140,16120,16
|
||||
20250508,130300,622907685,16130,16130,16130,16130,3
|
||||
20250508,130200,622859295,16140,16140,16140,16140,0
|
||||
20250508,130100,622859295,16140,16140,16140,16140,10
|
||||
20250508,130000,622697895,16140,16130,16140,16130,146
|
||||
20250508,125900,620342425,16140,16140,16140,16140,0
|
||||
20250508,125800,620342425,16140,16140,16140,16140,179
|
||||
20250508,125700,617453365,16150,16150,16150,16150,35
|
||||
20250508,125600,616888115,16150,16150,16150,16150,0
|
||||
20250508,125500,616888115,16150,16150,16150,16150,0
|
||||
20250508,125400,616888115,16150,16150,16150,16150,55
|
||||
20250508,125300,615999865,16150,16150,16150,16150,77
|
||||
20250508,125200,614756315,16150,16140,16150,16140,3
|
||||
20250508,125100,614707875,16160,16160,16160,16150,623
|
||||
20250508,125000,604642585,16160,16160,16160,16160,0
|
||||
20250508,124900,604642585,16160,16170,16170,16160,621
|
||||
20250508,124800,594606875,16170,16170,16170,16170,4
|
||||
20250508,124700,594542195,16170,16170,16170,16170,0
|
||||
20250508,124600,594542195,16170,16170,16170,16170,50
|
||||
20250508,124500,593733695,16170,16190,16190,16170,169
|
||||
20250508,124400,590998065,16190,16190,16190,16190,0
|
||||
20250508,124300,590998065,16190,16190,16190,16190,38
|
||||
20250508,124200,590382845,16200,16200,16200,16200,21
|
||||
20250508,124100,590042645,16200,16200,16200,16200,0
|
||||
20250508,124000,590042645,16200,16190,16200,16190,11
|
||||
20250508,123900,589864455,16200,16200,16210,16200,19
|
||||
20250508,123800,589556635,16220,16200,16220,16200,11
|
||||
20250508,123700,589378235,16220,16170,16220,16170,2142
|
||||
20250508,123600,554651185,16180,16180,16180,16180,9
|
||||
20250508,123500,554505565,16180,16170,16180,16170,3
|
||||
20250508,123400,554457035,16160,16160,16160,16160,10
|
||||
20250508,123300,554295435,16180,16150,16190,16150,151
|
||||
20250508,123200,551854495,16150,16150,16150,16150,7
|
||||
20250508,123100,551741445,16150,16150,16150,16150,14
|
||||
20250508,123000,551515345,16160,16160,16160,16160,31
|
||||
20250508,122900,551014385,16170,16170,16170,16170,18
|
||||
20250508,122800,550723325,16170,16150,16170,16150,227
|
||||
20250508,122700,547053815,16160,16160,16160,16150,102
|
||||
20250508,122600,545405545,16160,16150,16160,16150,15
|
||||
20250508,122500,545163195,16160,16160,16160,16160,29
|
||||
20250508,122400,544694555,16160,16160,16160,16160,144
|
||||
20250508,122300,542367515,16160,16160,16160,16160,0
|
||||
20250508,122200,542367515,16160,16160,16160,16160,50
|
||||
20250508,122100,541559515,16180,16180,16180,16180,0
|
||||
20250508,122000,541559515,16180,16180,16180,16180,103
|
||||
20250508,121900,539892975,16180,16180,16180,16180,2
|
||||
20250508,121800,539860615,16190,16220,16220,16190,320
|
||||
20250508,121700,534677215,16220,16220,16220,16220,10
|
||||
20250508,121600,534515015,16220,16210,16220,16210,379
|
||||
20250508,121500,528371085,16210,16215,16215,16200,211
|
||||
20250508,121400,524950780,16215,16215,16215,16215,4
|
||||
20250508,121300,524885920,16220,16220,16220,16220,118
|
||||
20250508,121200,522971960,16210,16210,16210,16200,240
|
||||
20250508,121100,519081750,16220,16220,16220,16220,0
|
||||
20250508,121000,519081750,16220,16240,16240,16220,191
|
||||
20250508,120900,515981230,16240,16210,16240,16210,77
|
||||
20250508,120800,514731820,16205,16220,16230,16205,93
|
||||
20250508,120700,513223105,16240,16200,16240,16180,294
|
||||
20250508,120600,508456775,16200,16150,16210,16140,1575
|
||||
20250508,120500,482965055,16150,16130,16150,16130,493
|
||||
20250508,120400,475005345,16140,16130,16140,16130,209
|
||||
20250508,120300,471632775,16130,16080,16130,16080,1112
|
||||
20250508,120200,453711905,16080,16080,16080,16080,2
|
||||
20250508,120100,453679745,16090,16080,16090,16080,13
|
||||
20250508,120000,453470595,16090,16080,16090,16080,245
|
||||
20250508,115900,449530975,16080,16050,16080,16050,15
|
||||
20250508,115800,449289895,16080,16080,16080,16080,20
|
||||
20250508,115700,448968295,16090,16070,16090,16050,14
|
||||
20250508,115600,448743155,16040,16080,16080,16030,394
|
||||
20250508,115500,442415105,16090,16090,16090,16090,20
|
||||
20250508,115400,442093305,16080,16080,16080,16080,0
|
||||
20250508,115300,442093305,16080,16080,16080,16080,0
|
||||
20250508,115200,442093305,16080,16080,16080,16080,0
|
||||
20250508,115100,442093305,16080,16090,16090,16080,34
|
||||
20250508,115000,441546375,16090,16090,16090,16090,3
|
||||
20250508,114900,441498105,16090,16090,16090,16090,1
|
||||
20250508,114800,441482015,16080,16080,16080,16080,2
|
||||
20250508,114700,441449855,16080,16090,16090,16080,43
|
||||
20250508,114600,440758085,16090,16090,16090,16090,5
|
||||
20250508,114500,440677635,16085,16085,16085,16085,4
|
||||
20250508,114400,440613295,16080,16080,16080,16080,0
|
||||
20250508,114300,440613295,16080,16080,16080,16080,6
|
||||
20250508,114200,440516815,16070,16070,16070,16070,4
|
||||
20250508,114100,440452535,16070,16070,16080,16070,16
|
||||
20250508,114000,440195355,16100,16100,16100,16100,31
|
||||
20250508,113900,439696255,16100,16070,16100,16070,1179
|
||||
20250508,113800,420717835,16070,16070,16080,16060,157
|
||||
20250508,113700,418194845,16080,16080,16080,16080,6
|
||||
20250508,113600,418098365,16080,16080,16080,16080,520
|
||||
20250508,113500,409736765,16080,16075,16080,16060,1054
|
||||
20250508,113400,392799465,16075,16075,16080,16075,21
|
||||
20250508,113300,392461875,16075,16070,16080,16070,231
|
||||
20250508,113200,388748225,16070,16070,16080,16070,283
|
||||
20250508,113100,384199915,16080,16100,16100,16080,134
|
||||
20250508,113000,382043965,16100,16090,16100,16090,191
|
||||
20250508,112900,378969705,16090,16100,16100,16090,33
|
||||
20250508,112800,378438655,16090,16100,16100,16090,950
|
||||
20250508,112700,363146345,16100,16060,16120,16060,1135
|
||||
20250508,112600,344889565,16060,16020,16060,16020,630
|
||||
20250508,112500,334778945,16050,15920,16050,15920,2713
|
||||
20250508,112400,291405535,15910,15890,15920,15890,585
|
||||
20250508,112300,282101575,15890,15900,15900,15890,120
|
||||
20250508,112200,280193775,15900,15890,15900,15890,27
|
||||
20250508,112100,279764495,15880,15870,15880,15870,41
|
||||
20250508,112000,279113435,15860,15860,15860,15860,26
|
||||
20250508,111900,278701075,15870,15870,15870,15870,0
|
||||
20250508,111800,278701075,15870,15850,15870,15850,656
|
||||
20250508,111700,268293055,15820,15820,15820,15820,3
|
||||
20250508,111600,268245595,15820,15820,15820,15820,4
|
||||
20250508,111500,268182315,15840,15830,15840,15830,11
|
||||
20250508,111400,268008175,15820,15790,15820,15790,27
|
||||
20250508,111300,267581115,15780,15790,15820,15780,192
|
||||
20250508,111200,264547845,15770,15770,15770,15770,0
|
||||
20250508,111100,264547845,15770,15770,15770,15770,0
|
||||
20250508,111000,264547845,15770,15770,15770,15770,0
|
||||
20250508,110900,264547845,15770,15770,15770,15770,0
|
||||
20250508,110800,264547845,15770,15770,15770,15770,4
|
||||
20250508,110700,264484765,15800,15790,15800,15790,80
|
||||
20250508,110600,263221555,15790,15780,15790,15780,321
|
||||
20250508,110500,258155065,15780,15780,15780,15780,2
|
||||
20250508,110400,258123505,15790,15800,15800,15790,178
|
||||
20250508,110300,255311675,15810,15810,15810,15810,212
|
||||
20250508,110200,251959955,15810,15810,15810,15810,130
|
||||
20250508,110100,249904655,15810,15850,15850,15810,1235
|
||||
20250508,110000,230345095,15850,15850,15850,15850,0
|
||||
20250508,105900,230345095,15850,15860,15860,15850,14
|
||||
20250508,105800,230123095,15860,15860,15860,15860,0
|
||||
20250508,105700,230123095,15860,15860,15860,15860,0
|
||||
20250508,105600,230123095,15860,15850,15860,15850,15
|
||||
20250508,105500,229885235,15850,15850,15850,15850,7
|
||||
20250508,105400,229774285,15850,15850,15850,15850,0
|
||||
20250508,105300,229774285,15850,15850,15850,15850,6
|
||||
20250508,105200,229679185,15840,15840,15840,15840,0
|
||||
20250508,105100,229679185,15840,15850,15860,15840,313
|
||||
20250508,105000,224715135,15840,15840,15840,15840,10
|
||||
20250508,104900,224556735,15860,15840,15860,15840,14
|
||||
20250508,104800,224334895,15840,15840,15840,15840,2
|
||||
20250508,104700,224303215,15840,15860,15860,15840,457
|
||||
20250508,104600,217063915,15860,15860,15860,15860,0
|
||||
20250508,104500,217063915,15860,15860,15860,15860,20
|
||||
20250508,104400,216746715,15860,15840,15860,15840,14
|
||||
20250508,104300,216524815,15840,15840,15840,15840,0
|
||||
20250508,104200,216524815,15840,15840,15840,15840,5
|
||||
20250508,104100,216445615,15840,15840,15840,15840,0
|
||||
20250508,104000,216445615,15840,15840,15840,15840,93
|
||||
20250508,103900,214972495,15830,15830,15830,15830,50
|
||||
20250508,103800,214180995,15830,15830,15830,15830,200
|
||||
20250508,103700,211014995,15830,15830,15830,15830,0
|
||||
20250508,103600,211014995,15830,15830,15830,15830,4
|
||||
20250508,103500,210951675,15830,15830,15830,15830,1
|
||||
20250508,103400,210935845,15830,15850,15850,15830,187
|
||||
20250508,103300,207973995,15850,15850,15850,15850,3
|
||||
20250508,103200,207926445,15850,15850,15850,15850,17
|
||||
20250508,103100,207656995,15840,15840,15850,15840,169
|
||||
20250508,103000,204979995,15840,15840,15840,15840,4
|
||||
20250508,102900,204916635,15870,15870,15870,15870,12
|
||||
20250508,102800,204726195,15870,15870,15870,15870,0
|
||||
20250508,102700,204726195,15870,15870,15870,15870,20
|
||||
20250508,102600,204408795,15870,15870,15870,15870,0
|
||||
20250508,102500,204408795,15870,15870,15870,15870,66
|
||||
20250508,102400,203361375,15870,15870,15870,15870,263
|
||||
20250508,102300,199187565,15870,15870,15880,15850,744
|
||||
20250508,102200,187384965,15870,15880,15880,15870,14
|
||||
20250508,102100,187162685,15880,15880,15880,15880,0
|
||||
20250508,102000,187162685,15880,15870,15880,15870,51
|
||||
20250508,101900,186353305,15870,15870,15870,15870,142
|
||||
20250508,101800,184099765,15870,15870,15870,15870,50
|
||||
20250508,101700,183306265,15890,15890,15890,15890,1
|
||||
20250508,101600,183290375,15860,15860,15860,15860,0
|
||||
20250508,101500,183290375,15860,15910,15910,15860,1068
|
||||
20250508,101400,166312315,15960,15960,15970,15910,966
|
||||
20250508,101300,150915345,15950,15870,15960,15870,532
|
||||
20250508,101200,142452515,15850,15820,15850,15820,101
|
||||
20250508,101100,140852185,15810,15790,15810,15790,8
|
||||
20250508,101000,140725775,15840,15790,15840,15790,81
|
||||
20250508,100900,139444025,15790,15790,15800,15790,4
|
||||
20250508,100800,139380855,15780,15780,15780,15780,3
|
||||
20250508,100700,139333515,15800,15790,15800,15790,10
|
||||
20250508,100600,139175535,15800,15790,15800,15790,2
|
||||
20250508,100500,139143945,15780,15780,15790,15780,74
|
||||
20250508,100400,137976205,15790,15790,15790,15780,5
|
||||
20250508,100300,137897275,15800,15770,15800,15760,24
|
||||
20250508,100200,137518295,15800,15730,15800,15730,261
|
||||
20250508,100100,133396965,15760,15730,15760,15730,5
|
||||
20250508,100000,133318195,15720,15720,15750,15720,19
|
||||
20250508,095900,133019255,15730,15720,15730,15720,12
|
||||
20250508,095800,132830605,15720,15710,15800,15710,28
|
||||
20250508,095700,132390615,15800,15720,15800,15720,22
|
||||
20250508,095600,132044525,15710,15710,15710,15710,5
|
||||
20250508,095500,131965975,15710,15710,15710,15710,3
|
||||
20250508,095400,131918845,15700,15700,15700,15700,4
|
||||
20250508,095300,131856045,15700,15700,15700,15700,2
|
||||
20250508,095200,131824645,15690,15680,15690,15680,3
|
||||
20250508,095100,131777585,15680,15680,15680,15680,3
|
||||
20250508,095000,131730545,15680,15670,15690,15670,209
|
||||
20250508,094900,128453485,15660,15670,15670,15660,13
|
||||
20250508,094800,128249815,15660,15660,15660,15660,0
|
||||
20250508,094700,128249815,15660,15660,15660,15660,0
|
||||
20250508,094600,128249815,15660,15660,15660,15660,0
|
||||
20250508,094500,128249815,15660,15670,15670,15660,14
|
||||
20250508,094400,128030475,15670,15670,15670,15670,1
|
||||
20250508,094300,128014805,15670,15660,15670,15660,8
|
||||
20250508,094200,127889505,15660,15660,15660,15660,1
|
||||
20250508,094100,127873845,15650,15650,15650,15650,55
|
||||
20250508,094000,127013095,15655,15660,15660,15655,306
|
||||
20250508,093900,122222330,15660,15670,15670,15650,269
|
||||
20250508,093800,118010850,15670,15700,15730,15660,489
|
||||
20250508,093700,110350850,15730,15730,15730,15730,0
|
||||
20250508,093600,110350850,15730,15660,15730,15660,82
|
||||
20250508,093500,109065160,15660,15680,15680,15660,261
|
||||
20250508,093400,104977700,15680,15680,15680,15680,10
|
||||
20250508,093300,104820900,15680,15680,15680,15680,38
|
||||
20250508,093200,104225060,15670,15680,15680,15670,331
|
||||
20250508,093100,99036810,15680,15660,15680,15660,355
|
||||
20250508,093000,93471000,15640,15650,15660,15640,43
|
||||
20250508,092900,92797940,15640,15640,15640,15640,6
|
||||
20250508,092800,92704100,15630,15640,15640,15630,51
|
||||
20250508,092700,91906960,15630,15630,15630,15630,0
|
||||
20250508,092600,91906960,15630,15630,15660,15630,12
|
||||
20250508,092500,91719320,15630,15630,15630,15630,0
|
||||
20250508,092400,91719320,15630,15630,15660,15630,54
|
||||
20250508,092300,90875040,15620,15610,15620,15600,170
|
||||
20250508,092200,88219770,15610,15620,15620,15600,498
|
||||
20250508,092100,80447070,15630,15630,15630,15630,55
|
||||
20250508,092000,79587420,15630,15630,15630,15630,14
|
||||
20250508,091900,79368600,15630,15630,15640,15630,28
|
||||
20250508,091800,78930820,15630,15640,15640,15630,6
|
||||
20250508,091700,78836990,15640,15650,15650,15640,5
|
||||
20250508,091600,78758780,15650,15680,15680,15620,462
|
||||
20250508,091500,71524920,15670,15670,15670,15670,18
|
||||
20250508,091400,71242860,15660,15700,15700,15660,659
|
||||
20250508,091300,60901900,15710,15720,15800,15710,854
|
||||
20250508,091200,47478050,15740,15750,15780,15740,126
|
||||
20250508,091100,45494460,15750,15800,15800,15750,141
|
||||
20250508,091000,43273270,15770,15810,15810,15760,101
|
||||
20250508,090900,41680380,15890,15780,15890,15720,203
|
||||
20250508,090800,38481750,15825,15800,15830,15780,537
|
||||
20250508,090700,29996940,15890,15750,15890,15750,35
|
||||
20250508,090600,29443930,15750,15750,15750,15750,26
|
||||
20250508,090500,29034430,15780,15750,15780,15750,14
|
||||
20250508,090400,28813690,15780,15780,15780,15730,449
|
||||
20250508,090300,21741400,15780,15770,15780,15760,610
|
||||
20250508,090200,12121710,15770,15780,15780,15770,30
|
||||
20250508,090100,11648560,15760,15760,15760,15760,0
|
||||
20250508,090000,11648560,15760,15720,15760,15720,741
|
||||
|
Reference in New Issue
Block a user