Update 2025-05-08 2733 candle_min
This commit is contained in:
619
049770/min/candle-20250508.csv
Normal file
619
049770/min/candle-20250508.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,191600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,191000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,190000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,185000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,184600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,184000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,183000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,182000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,181600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,181000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,180000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,175000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,174600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,174000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,173000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,172000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,171600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,171000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,170000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,165000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,164600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,164000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,163000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,162000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,161600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,161000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,160000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,155000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154700,1529858375,37150,37150,37150,37150,446
|
||||
20250508,154600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,154000,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153900,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153800,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153700,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153600,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153500,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153400,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153300,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153200,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153100,1529858375,37150,37150,37150,37150,0
|
||||
20250508,153000,1529858375,37150,37150,37150,37150,446
|
||||
20250508,152900,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152800,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152700,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152600,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152500,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152400,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152300,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152200,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152100,1513289475,37250,37250,37250,37250,0
|
||||
20250508,152000,1513289475,37250,37250,37250,37250,0
|
||||
20250508,151900,1513289475,37250,37300,37450,37250,175
|
||||
20250508,151800,1506747925,37350,37300,37350,37250,109
|
||||
20250508,151700,1502681725,37300,37200,37300,37200,118
|
||||
20250508,151600,1498282325,37200,37250,37250,37150,198
|
||||
20250508,151500,1490923075,37200,37100,37200,37100,273
|
||||
20250508,151400,1480782275,37100,37100,37150,37100,79
|
||||
20250508,151300,1477849875,37100,37150,37150,37050,112
|
||||
20250508,151200,1473696525,37050,37100,37100,37050,118
|
||||
20250508,151100,1469322025,37100,37150,37150,37100,49
|
||||
20250508,151000,1467503775,37100,37100,37100,37050,136
|
||||
20250508,150900,1462459725,37050,37050,37100,37000,172
|
||||
20250508,150800,1456085625,37050,37050,37050,37050,33
|
||||
20250508,150700,1454862975,37050,37050,37050,37050,112
|
||||
20250508,150600,1450713375,37100,37100,37100,37050,15
|
||||
20250508,150500,1450157325,37100,37050,37100,37050,25
|
||||
20250508,150400,1449230425,37000,37050,37100,37000,96
|
||||
20250508,150300,1445675175,37050,37050,37050,37000,149
|
||||
20250508,150200,1440156125,37050,37000,37050,37000,64
|
||||
20250508,150100,1437787075,37000,37100,37100,37000,90
|
||||
20250508,150000,1434452225,37050,37050,37100,37050,162
|
||||
20250508,145900,1428446875,37050,37050,37100,37050,100
|
||||
20250508,145800,1424741625,37050,37050,37100,37050,110
|
||||
20250508,145700,1420662925,37100,37100,37100,37100,83
|
||||
20250508,145600,1417583625,37100,37100,37150,37100,74
|
||||
20250508,145500,1414837975,37100,37100,37150,37100,111
|
||||
20250508,145400,1410719125,37100,37100,37100,37100,91
|
||||
20250508,145300,1407343025,37100,37100,37150,37050,72
|
||||
20250508,145200,1404671575,37050,37100,37100,37050,118
|
||||
20250508,145100,1400293875,37100,37100,37100,37100,12
|
||||
20250508,145000,1399848675,37200,37100,37200,37100,37
|
||||
20250508,144900,1398474375,37050,37050,37100,37050,226
|
||||
20250508,144800,1390092325,37050,37100,37100,37050,140
|
||||
20250508,144700,1384900125,37100,37100,37100,37100,33
|
||||
20250508,144600,1383675825,37100,37100,37100,37100,96
|
||||
20250508,144500,1380114225,37150,37100,37150,37050,165
|
||||
20250508,144400,1373992925,37100,37150,37150,37100,30
|
||||
20250508,144300,1372879475,37200,37200,37200,37200,120
|
||||
20250508,144200,1368415475,37200,37150,37200,37150,230
|
||||
20250508,144100,1359862875,37150,37150,37150,37150,20
|
||||
20250508,144000,1359119875,37150,37100,37150,37100,188
|
||||
20250508,143900,1352136075,37100,37100,37100,37100,108
|
||||
20250508,143800,1348129275,37100,37100,37150,37100,39
|
||||
20250508,143700,1346682125,37100,37100,37100,37100,73
|
||||
20250508,143600,1343973825,37150,37100,37150,37100,54
|
||||
20250508,143500,1341970325,37100,37100,37150,37100,53
|
||||
20250508,143400,1340003125,37100,37050,37150,37050,144
|
||||
20250508,143300,1334661025,37050,37000,37050,37000,134
|
||||
20250508,143200,1329698225,36950,37050,37050,36950,31
|
||||
20250508,143100,1328550825,37000,36950,37050,36950,421
|
||||
20250508,143000,1312970775,36950,37000,37100,36950,798
|
||||
20250508,142900,1283447475,37050,37100,37150,37050,636
|
||||
20250508,142800,1259880275,37100,37100,37150,37100,133
|
||||
20250508,142700,1254945525,37100,37100,37100,37100,70
|
||||
20250508,142600,1252348525,37100,37100,37100,37100,158
|
||||
20250508,142500,1246486725,37100,37100,37200,37100,162
|
||||
20250508,142400,1240469925,37150,37100,37150,37050,114
|
||||
20250508,142300,1236240825,37100,37100,37150,37100,69
|
||||
20250508,142200,1233680875,37100,37100,37150,37100,134
|
||||
20250508,142100,1228703825,37100,37050,37100,37050,80
|
||||
20250508,142000,1225738775,37050,37050,37150,37050,80
|
||||
20250508,141900,1222770725,37050,37100,37100,37050,94
|
||||
20250508,141800,1219283675,37100,37150,37150,37050,37
|
||||
20250508,141700,1217911425,37150,37050,37150,37050,141
|
||||
20250508,141600,1212680825,37100,37050,37100,37050,376
|
||||
20250508,141500,1198733625,37050,37150,37150,37050,1205
|
||||
20250508,141400,1154026125,37200,37150,37200,37150,29
|
||||
20250508,141300,1152948575,37150,37150,37150,37150,91
|
||||
20250508,141200,1149567925,37150,37150,37150,37150,103
|
||||
20250508,141100,1145741475,37150,37200,37200,37150,56
|
||||
20250508,141000,1143660825,37150,37150,37200,37150,55
|
||||
20250508,140900,1141616475,37150,37150,37150,37150,117
|
||||
20250508,140800,1137269925,37150,37150,37150,37150,54
|
||||
20250508,140700,1135263825,37150,37150,37200,37150,196
|
||||
20250508,140600,1127982175,37150,37200,37200,37150,87
|
||||
20250508,140500,1124746675,37250,37200,37250,37200,28
|
||||
20250508,140400,1123704425,37200,37200,37250,37200,189
|
||||
20250508,140300,1116673375,37200,37200,37250,37200,283
|
||||
20250508,140200,1106143975,37200,37200,37200,37200,25
|
||||
20250508,140100,1105213975,37200,37150,37200,37150,113
|
||||
20250508,140000,1101012525,37150,37200,37200,37150,159
|
||||
20250508,135900,1095099675,37200,37200,37200,37200,66
|
||||
20250508,135800,1092644475,37200,37200,37200,37200,95
|
||||
20250508,135700,1089110475,37200,37200,37250,37200,93
|
||||
20250508,135600,1085650625,37250,37200,37250,37200,27
|
||||
20250508,135500,1084646175,37250,37200,37250,37200,60
|
||||
20250508,135400,1082413375,37200,37250,37250,37200,102
|
||||
20250508,135300,1078615525,37300,37250,37300,37250,59
|
||||
20250508,135200,1076417525,37250,37250,37250,37250,82
|
||||
20250508,135100,1073363025,37250,37250,37250,37250,101
|
||||
20250508,135000,1069600775,37250,37250,37300,37250,51
|
||||
20250508,134900,1067699975,37300,37250,37350,37250,107
|
||||
20250508,134800,1063708925,37300,37300,37350,37300,75
|
||||
20250508,134700,1060911375,37350,37350,37350,37300,136
|
||||
20250508,134600,1055833275,37300,37350,37350,37300,95
|
||||
20250508,134500,1052287225,37350,37300,37400,37250,332
|
||||
20250508,134400,1039901575,37300,37200,37350,37200,382
|
||||
20250508,134300,1025642575,37200,37250,37300,37200,136
|
||||
20250508,134200,1020579425,37200,37200,37250,37150,173
|
||||
20250508,134100,1014144475,37150,37200,37200,37150,93
|
||||
20250508,134000,1010689425,37150,37250,37300,37150,230
|
||||
20250508,133900,1002122275,37250,37250,37250,37250,103
|
||||
20250508,133800,998285525,37300,37300,37300,37300,92
|
||||
20250508,133700,994853925,37300,37350,37350,37300,258
|
||||
20250508,133600,985229075,37350,37250,37400,37250,223
|
||||
20250508,133500,976906575,37250,37250,37300,37200,66
|
||||
20250508,133400,974448525,37300,37250,37300,37200,93
|
||||
20250508,133300,970984475,37250,37400,37450,37250,147
|
||||
20250508,133200,965487725,37400,37400,37400,37400,7
|
||||
20250508,133100,965225925,37450,37400,37450,37400,158
|
||||
20250508,133000,959310025,37400,37400,37450,37400,171
|
||||
20250508,132900,952907025,37450,37400,37450,37400,192
|
||||
20250508,132800,945720525,37400,37400,37400,37400,15
|
||||
20250508,132700,945159525,37450,37500,37500,37400,130
|
||||
20250508,132600,940291225,37450,37450,37500,37450,17
|
||||
20250508,132500,939654275,37450,37500,37500,37450,103
|
||||
20250508,132400,935792425,37450,37500,37550,37450,174
|
||||
20250508,132300,929272075,37550,37550,37550,37500,85
|
||||
20250508,132200,926081025,37550,37500,37600,37450,150
|
||||
20250508,132100,920452325,37500,37300,37500,37300,133
|
||||
20250508,132000,915474475,37300,37200,37400,37200,190
|
||||
20250508,131900,908388225,37200,37100,37300,37050,373
|
||||
20250508,131800,894529675,37150,37150,37150,37150,371
|
||||
20250508,131700,880747025,37150,37200,37200,37150,31
|
||||
20250508,131600,879595325,37150,37150,37150,37150,16
|
||||
20250508,131500,879000925,37200,37150,37200,37150,51
|
||||
20250508,131400,877105225,37150,37200,37200,37150,76
|
||||
20250508,131300,874278375,37200,37200,37200,37200,14
|
||||
20250508,131200,873757575,37200,37250,37250,37200,153
|
||||
20250508,131100,868060725,37200,37250,37250,37200,256
|
||||
20250508,131000,858525025,37250,37300,37300,37250,34
|
||||
20250508,130900,857257225,37300,37200,37300,37200,270
|
||||
20250508,130800,847194075,37250,37200,37250,37200,56
|
||||
20250508,130700,845109475,37250,37250,37250,37250,66
|
||||
20250508,130600,842650975,37300,37300,37300,37300,74
|
||||
20250508,130500,839890775,37350,37350,37350,37300,252
|
||||
20250508,130400,830478925,37350,37350,37350,37350,27
|
||||
20250508,130300,829470475,37400,37350,37400,37350,77
|
||||
20250508,130200,826594475,37350,37400,37400,37350,53
|
||||
20250508,130100,824614675,37350,37350,37400,37350,29
|
||||
20250508,130000,823531475,37350,37400,37450,37350,110
|
||||
20250508,125900,819418875,37400,37400,37400,37400,62
|
||||
20250508,125800,817100075,37400,37400,37450,37400,13
|
||||
20250508,125700,816613675,37400,37450,37450,37400,60
|
||||
20250508,125600,814369125,37450,37400,37450,37400,207
|
||||
20250508,125500,806617725,37400,37400,37450,37400,81
|
||||
20250508,125400,803588075,37400,37400,37400,37400,41
|
||||
20250508,125300,802054675,37400,37400,37400,37400,7
|
||||
20250508,125200,801792875,37400,37400,37400,37400,27
|
||||
20250508,125100,800783075,37400,37500,37500,37400,13
|
||||
20250508,125000,800296225,37450,37450,37550,37450,42
|
||||
20250508,124900,798722175,37450,37450,37450,37400,152
|
||||
20250508,124800,793029925,37400,37450,37450,37400,10
|
||||
20250508,124700,792655675,37400,37450,37450,37400,21
|
||||
20250508,124600,791869675,37500,37500,37500,37500,14
|
||||
20250508,124500,791344675,37550,37500,37550,37500,50
|
||||
20250508,124400,789468475,37450,37450,37500,37450,25
|
||||
20250508,124300,788531925,37550,37400,37550,37400,312
|
||||
20250508,124200,776848425,37400,37400,37400,37400,22
|
||||
20250508,124100,776025625,37400,37450,37450,37400,14
|
||||
20250508,124000,775501675,37400,37400,37450,37400,65
|
||||
20250508,123900,773069675,37450,37400,37450,37400,13
|
||||
20250508,123800,772583425,37400,37400,37400,37400,8
|
||||
20250508,123700,772284225,37450,37400,37450,37400,22
|
||||
20250508,123600,771461125,37400,37550,37550,37400,270
|
||||
20250508,123500,761344875,37600,37450,37600,37450,141
|
||||
20250508,123400,756057975,37450,37450,37500,37450,13
|
||||
20250508,123300,755570875,37450,37450,37500,37450,9
|
||||
20250508,123200,755233775,37500,37450,37500,37450,28
|
||||
20250508,123100,754184975,37450,37400,37500,37400,104
|
||||
20250508,123000,750290125,37400,37400,37450,37400,44
|
||||
20250508,122900,748643375,37400,37400,37400,37400,7
|
||||
20250508,122800,748381575,37400,37450,37450,37400,33
|
||||
20250508,122700,747146425,37500,37500,37500,37450,63
|
||||
20250508,122600,744784375,37500,37450,37500,37450,34
|
||||
20250508,122500,743509725,37450,37450,37500,37450,48
|
||||
20250508,122400,741711425,37450,37450,37450,37450,45
|
||||
20250508,122300,740026175,37450,37400,37450,37400,22
|
||||
20250508,122200,739203075,37400,37400,37400,37400,8
|
||||
20250508,122100,738903875,37400,37400,37450,37400,144
|
||||
20250508,122000,733512075,37400,37400,37450,37400,37
|
||||
20250508,121900,732127125,37450,37400,37450,37400,13
|
||||
20250508,121800,731640625,37400,37400,37400,37400,43
|
||||
20250508,121700,730032425,37400,37450,37450,37400,23
|
||||
20250508,121600,729171975,37400,37400,37400,37400,9
|
||||
20250508,121500,728835375,37400,37400,37450,37400,36
|
||||
20250508,121400,727488275,37400,37400,37400,37400,9
|
||||
20250508,121300,727151675,37400,37400,37450,37400,25
|
||||
20250508,121200,726216425,37400,37400,37400,37400,9
|
||||
20250508,121100,725879825,37450,37450,37500,37450,39
|
||||
20250508,121000,724419225,37500,37400,37500,37400,140
|
||||
20250508,120900,719176275,37400,37400,37450,37400,13
|
||||
20250508,120800,718690025,37400,37400,37450,37400,133
|
||||
20250508,120700,713710425,37400,37400,37400,37400,11
|
||||
20250508,120600,713299025,37450,37400,37450,37400,25
|
||||
20250508,120500,712363575,37400,37400,37450,37400,47
|
||||
20250508,120400,710604925,37400,37400,37450,37400,18
|
||||
20250508,120300,709931625,37400,37400,37450,37400,51
|
||||
20250508,120200,708023975,37400,37400,37400,37400,8
|
||||
20250508,120100,707724775,37400,37450,37450,37400,33
|
||||
20250508,120000,706490075,37450,37450,37500,37450,80
|
||||
20250508,115900,703493175,37450,37450,37500,37450,23
|
||||
20250508,115800,702631575,37450,37450,37450,37450,36
|
||||
20250508,115700,701283375,37450,37450,37450,37450,40
|
||||
20250508,115600,699785375,37450,37450,37500,37450,58
|
||||
20250508,115500,697613025,37450,37400,37450,37400,55
|
||||
20250508,115400,695553625,37400,37450,37450,37400,83
|
||||
20250508,115300,692446225,37450,37400,37450,37400,34
|
||||
20250508,115200,691173325,37400,37400,37450,37400,18
|
||||
20250508,115100,690499925,37400,37450,37450,37400,41
|
||||
20250508,115000,688965225,37500,37450,37500,37450,36
|
||||
20250508,114900,687615725,37450,37400,37450,37400,138
|
||||
20250508,114800,682448075,37400,37450,37450,37400,103
|
||||
20250508,114700,678590975,37450,37450,37500,37400,140
|
||||
20250508,114600,673348625,37400,37400,37450,37400,24
|
||||
20250508,114500,672450875,37450,37450,37450,37400,31
|
||||
20250508,114400,671290275,37450,37400,37450,37400,101
|
||||
20250508,114300,667512725,37450,37450,37500,37400,123
|
||||
20250508,114200,662906575,37500,37500,37550,37500,358
|
||||
20250508,114100,649471975,37500,37450,37550,37450,107
|
||||
20250508,114000,645460175,37500,37500,37500,37400,890
|
||||
20250508,113900,612145175,37450,37650,37650,37450,970
|
||||
20250508,113800,575760675,37600,37600,37600,37600,8
|
||||
20250508,113700,575459875,37600,37600,37600,37600,72
|
||||
20250508,113600,572752675,37600,37600,37600,37600,17
|
||||
20250508,113500,572113475,37600,37600,37650,37600,45
|
||||
20250508,113400,570420575,37600,37600,37650,37600,62
|
||||
20250508,113300,568089125,37650,37700,37700,37600,231
|
||||
20250508,113200,559391825,37650,37700,37700,37650,20
|
||||
20250508,113100,558638575,37650,37650,37650,37650,14
|
||||
20250508,113000,558111475,37700,37700,37700,37650,60
|
||||
20250508,112900,555850125,37700,37700,37700,37700,24
|
||||
20250508,112800,554945325,37750,37700,37750,37700,34
|
||||
20250508,112700,553663275,37700,37700,37700,37700,43
|
||||
20250508,112600,552042175,37700,37750,37750,37700,27
|
||||
20250508,112500,551023225,37700,37750,37800,37700,61
|
||||
20250508,112400,548720275,37750,37700,37750,37700,110
|
||||
20250508,112300,544569075,37700,37700,37700,37700,98
|
||||
20250508,112200,540874475,37650,37650,37650,37650,20
|
||||
20250508,112100,540121475,37650,37650,37700,37650,17
|
||||
20250508,112000,539481175,37650,37650,37700,37650,42
|
||||
20250508,111900,537898975,37650,37650,37650,37650,12
|
||||
20250508,111800,537447175,37650,37700,37750,37650,81
|
||||
20250508,111700,534394525,37750,37700,37750,37700,31
|
||||
20250508,111600,533225775,37700,37700,37700,37700,16
|
||||
20250508,111500,532622575,37700,37750,37750,37700,32
|
||||
20250508,111400,531415425,37750,37700,37750,37700,27
|
||||
20250508,111300,530397275,37700,37700,37700,37700,43
|
||||
20250508,111200,528776175,37750,37700,37750,37700,9
|
||||
20250508,111100,528436825,37750,37700,37750,37700,97
|
||||
20250508,111000,524776325,37750,37700,37750,37700,54
|
||||
20250508,110900,522739425,37700,37700,37700,37700,78
|
||||
20250508,110800,519798825,37700,37700,37700,37700,18
|
||||
20250508,110700,519120225,37750,37700,37750,37700,18
|
||||
20250508,110600,518441075,37700,37750,37750,37700,26
|
||||
20250508,110500,517460325,37750,37800,37800,37750,92
|
||||
20250508,110400,513983125,37800,37750,37800,37750,33
|
||||
20250508,110300,512737025,37800,37750,37800,37750,58
|
||||
20250508,110200,510545375,37750,37650,37750,37650,151
|
||||
20250508,110100,504845725,37700,37650,37700,37650,172
|
||||
20250508,110000,498362125,37650,37650,37700,37650,37
|
||||
20250508,105900,496967725,37650,37700,37700,37650,32
|
||||
20250508,105800,495761975,37700,37800,37800,37700,437
|
||||
20250508,105700,479265825,37800,37800,37850,37800,11
|
||||
20250508,105600,478849775,37800,37800,37800,37800,26
|
||||
20250508,105500,477866975,37800,37850,37850,37800,20
|
||||
20250508,105400,477110175,37800,37850,37850,37800,14
|
||||
20250508,105300,476580725,37800,37800,37800,37800,11
|
||||
20250508,105200,476164925,37850,37800,37850,37800,36
|
||||
20250508,105100,474803025,37800,37800,37850,37750,122
|
||||
20250508,105000,470189175,37850,37750,37850,37750,431
|
||||
20250508,104900,453896225,37800,37750,37850,37750,58
|
||||
20250508,104800,451704475,37800,37800,37800,37800,30
|
||||
20250508,104700,450570475,37900,37850,37950,37850,115
|
||||
20250508,104600,446212075,37800,37800,37800,37800,20
|
||||
20250508,104500,445456075,37800,37800,37900,37800,290
|
||||
20250508,104400,434491575,37750,37750,37750,37700,117
|
||||
20250508,104300,430075075,37700,37800,37800,37700,290
|
||||
20250508,104200,419117275,37800,37850,37850,37800,15
|
||||
20250508,104100,418549825,37850,37900,37900,37850,19
|
||||
20250508,104000,417830125,37950,37850,37950,37850,50
|
||||
20250508,103900,415934475,37900,38000,38000,37900,88
|
||||
20250508,103800,412592075,38000,38000,38000,38000,14
|
||||
20250508,103700,412060075,38000,38000,38000,38000,5
|
||||
20250508,103600,411870075,38050,37950,38050,37900,154
|
||||
20250508,103500,406019825,37900,37850,38000,37850,626
|
||||
20250508,103400,382295375,37800,37800,37825,37800,15
|
||||
20250508,103300,381728350,37800,37850,37850,37800,203
|
||||
20250508,103200,374046000,37850,37850,37850,37850,29
|
||||
20250508,103100,372948350,37850,37900,37900,37850,23
|
||||
20250508,103000,372076950,37900,37900,37950,37900,26
|
||||
20250508,102900,371090650,37950,37900,37950,37850,83
|
||||
20250508,102800,367945100,37900,37850,38000,37850,409
|
||||
20250508,102700,352459450,37850,38000,38000,37850,73
|
||||
20250508,102600,349686200,38000,38050,38050,38000,175
|
||||
20250508,102500,343029850,38050,37750,38050,37750,477
|
||||
20250508,102400,324949700,37800,37750,37800,37750,34
|
||||
20250508,102300,323666150,37750,37750,37750,37750,26
|
||||
20250508,102200,322684650,37800,37750,37800,37750,48
|
||||
20250508,102100,320872400,37750,37750,37750,37700,36
|
||||
20250508,102000,319514500,37800,37750,37800,37750,23
|
||||
20250508,101900,318645950,37750,37700,37750,37700,57
|
||||
20250508,101800,316494450,37700,37750,37750,37700,17
|
||||
20250508,101700,315853500,37750,37750,37750,37750,99
|
||||
20250508,101600,312116250,37700,37700,37700,37650,260
|
||||
20250508,101500,302314550,37650,37700,37750,37650,252
|
||||
20250508,101400,292817150,37700,37750,37750,37700,15
|
||||
20250508,101300,292251600,37700,37700,37700,37700,5
|
||||
20250508,101200,292063100,37700,37750,37800,37700,28
|
||||
20250508,101100,291006300,37750,37750,37750,37750,14
|
||||
20250508,101000,290477800,37800,37650,37850,37650,108
|
||||
20250508,100900,286401300,37700,37750,37750,37700,36
|
||||
20250508,100800,285043850,37700,37700,37700,37700,17
|
||||
20250508,100700,284402950,37700,37700,37700,37700,15
|
||||
20250508,100600,283837450,37700,37750,37750,37650,306
|
||||
20250508,100500,272297450,37750,37750,37800,37750,60
|
||||
20250508,100400,270031500,37750,37800,37800,37750,47
|
||||
20250508,100300,268255900,37750,37750,37750,37700,75
|
||||
20250508,100200,265425450,37800,37800,37850,37750,44
|
||||
20250508,100100,263762250,37800,37800,37800,37800,28
|
||||
20250508,100000,262703850,37800,37750,37800,37700,87
|
||||
20250508,095900,259416350,37750,37750,37800,37750,46
|
||||
20250508,095800,257679800,37800,37850,37900,37800,53
|
||||
20250508,095700,255673850,37850,37850,37850,37850,12
|
||||
20250508,095600,255219650,37850,37850,37850,37850,7
|
||||
20250508,095500,254954700,37850,37900,37900,37850,33
|
||||
20250508,095400,253704650,37850,37850,37850,37850,13
|
||||
20250508,095300,253212600,37850,37750,37850,37750,190
|
||||
20250508,095200,246030350,37750,37750,37750,37750,26
|
||||
20250508,095100,245048850,37750,37700,37750,37700,94
|
||||
20250508,095000,241501650,37700,37700,37800,37700,31
|
||||
20250508,094900,240331150,37700,37700,37700,37700,12
|
||||
20250508,094800,239878750,37750,37800,37800,37750,42
|
||||
20250508,094700,238293050,37750,37800,37800,37750,22
|
||||
20250508,094600,237461850,37800,37850,37850,37800,16
|
||||
20250508,094500,236856600,37850,37900,37900,37850,22
|
||||
20250508,094400,236023150,37900,37900,37900,37900,22
|
||||
20250508,094300,235189350,37900,37900,37900,37900,27
|
||||
20250508,094200,234166050,37900,37900,38000,37900,340
|
||||
20250508,094100,221264000,37950,37750,37950,37750,80
|
||||
20250508,094000,218235000,37850,37900,37900,37750,206
|
||||
20250508,093900,210441950,37900,37900,37900,37900,17
|
||||
20250508,093800,209797650,37900,37850,37950,37850,792
|
||||
20250508,093700,179815800,37850,37850,37850,37800,12
|
||||
20250508,093600,179361850,37850,37900,37900,37850,81
|
||||
20250508,093500,176295550,37900,37850,37900,37850,76
|
||||
20250508,093400,173416500,37900,37950,37950,37850,236
|
||||
20250508,093300,164475850,37900,37950,37950,37900,132
|
||||
20250508,093200,159467550,37900,37950,37950,37900,231
|
||||
20250508,093100,150702700,37950,37950,38000,37950,248
|
||||
20250508,093000,141288500,38000,37950,38000,37950,66
|
||||
20250508,092900,138782900,37950,37950,37950,37950,17
|
||||
20250508,092800,138137750,38000,38050,38050,38000,385
|
||||
20250508,092700,123488900,38050,38050,38050,38050,18
|
||||
20250508,092600,122804000,38050,38150,38150,38050,13
|
||||
20250508,092500,122309000,38200,38150,38200,38100,287
|
||||
20250508,092400,111359050,38150,38100,38150,38050,225
|
||||
20250508,092300,102784050,38050,38050,38050,38050,41
|
||||
20250508,092200,101224000,38050,38050,38100,38050,139
|
||||
20250508,092100,95929550,38050,38050,38100,38050,60
|
||||
20250508,092000,93645800,38150,38100,38150,38100,98
|
||||
20250508,091900,89911050,38100,38050,38150,38050,172
|
||||
20250508,091800,83356850,38050,38000,38050,38000,108
|
||||
20250508,091700,79249400,38050,38000,38050,38000,188
|
||||
20250508,091600,72103950,37950,37950,37950,37950,17
|
||||
20250508,091500,71458800,38050,38050,38050,38050,126
|
||||
20250508,091400,66664500,38050,38050,38150,38050,114
|
||||
20250508,091300,62322600,38050,38100,38150,38000,89
|
||||
20250508,091200,58932350,38100,38000,38150,38000,49
|
||||
20250508,091100,57067150,38050,38150,38150,38050,12
|
||||
20250508,091000,56610300,38150,38200,38200,38050,120
|
||||
20250508,090900,52033400,38200,38150,38200,38050,139
|
||||
20250508,090800,46735200,38200,38200,38200,38150,8
|
||||
20250508,090700,46429850,38200,38050,38250,38050,149
|
||||
20250508,090600,40745650,38050,38100,38100,37950,155
|
||||
20250508,090500,34854200,38200,38300,38350,38150,187
|
||||
20250508,090400,27693600,38300,38300,38350,38300,35
|
||||
20250508,090300,26352950,38300,38450,38500,38300,133
|
||||
20250508,090200,21237000,38450,38350,38500,38350,110
|
||||
20250508,090100,17018150,38450,38500,38500,38250,214
|
||||
20250508,090000,8783850,38500,37850,38500,37850,230
|
||||
|
Reference in New Issue
Block a user