Update 2025-05-08 2733 candle_min
This commit is contained in:
626
056190/min/candle-20250508.csv
Normal file
626
056190/min/candle-20250508.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,192300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,192200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,192100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,192000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,191000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,190000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,185300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,185000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,184000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,183000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,182300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,182000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,181000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,180000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,175300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,175000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,174000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,173000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,172300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,172000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,171000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,170000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,165300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,165000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,164000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,163000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,162300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,162000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,161000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,160000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155400,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,155300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,155000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,154000,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153900,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153800,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153700,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153600,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153500,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153400,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153300,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153200,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153100,2154091150,20800,20800,20800,20800,0
|
||||
20250508,153000,2154091150,20800,20800,20800,20800,15555
|
||||
20250508,152900,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152800,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152700,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152600,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152500,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152400,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152300,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152200,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152100,1830547150,20750,20750,20750,20750,0
|
||||
20250508,152000,1830547150,20750,20750,20750,20750,0
|
||||
20250508,151900,1830547150,20750,20800,20850,20750,326
|
||||
20250508,151800,1823767650,20800,20800,20850,20800,10
|
||||
20250508,151700,1823559400,20800,20800,20850,20800,123
|
||||
20250508,151600,1820999650,20850,20700,20850,20700,974
|
||||
20250508,151500,1800727250,20700,20700,20700,20700,43
|
||||
20250508,151400,1799837150,20800,20700,20800,20700,188
|
||||
20250508,151300,1795937050,20700,20700,20800,20700,682
|
||||
20250508,151200,1781800500,20700,20700,20750,20700,116
|
||||
20250508,151100,1779399250,20700,20700,20750,20700,115
|
||||
20250508,151000,1777018350,20700,20700,20750,20700,209
|
||||
20250508,150900,1772687800,20700,20700,20750,20700,170
|
||||
20250508,150800,1769168000,20750,20750,20750,20700,44
|
||||
20250508,150700,1768256750,20700,20750,20750,20700,30
|
||||
20250508,150600,1767635500,20700,20700,20750,20700,327
|
||||
20250508,150500,1760853550,20700,20750,20750,20700,14
|
||||
20250508,150400,1760563550,20750,20700,20750,20700,2
|
||||
20250508,150300,1760522100,20750,20750,20750,20750,27
|
||||
20250508,150200,1759961850,20750,20700,20750,20700,25
|
||||
20250508,150100,1759443850,20700,20700,20700,20700,498
|
||||
20250508,150000,1749135250,20700,20700,20750,20700,241
|
||||
20250508,145900,1744146050,20700,20800,20800,20700,286
|
||||
20250508,145800,1738211100,20800,20800,20800,20800,6
|
||||
20250508,145700,1738086300,20800,20800,20800,20800,31
|
||||
20250508,145600,1737441500,20800,20800,20800,20800,1
|
||||
20250508,145500,1737420700,20800,20950,21000,20800,1130
|
||||
20250508,145400,1713822750,20950,20950,21000,20900,1400
|
||||
20250508,145300,1684491600,20950,20900,20950,20800,1641
|
||||
20250508,145200,1650208550,20850,20900,20950,20800,1254
|
||||
20250508,145100,1624004100,20850,20950,20950,20850,1746
|
||||
20250508,145000,1587472650,20900,20900,20950,20850,1607
|
||||
20250508,144900,1553855450,20850,20850,20950,20850,2148
|
||||
20250508,144800,1508980300,20900,20900,20900,20900,1256
|
||||
20250508,144700,1482729900,20900,20850,20900,20750,1407
|
||||
20250508,144600,1453396350,20850,20800,20850,20800,1344
|
||||
20250508,144500,1425382950,20800,20800,20900,20750,1377
|
||||
20250508,144400,1396672200,20850,20850,20850,20750,1519
|
||||
20250508,144300,1365014850,20850,20850,20850,20750,1833
|
||||
20250508,144200,1326872700,20800,20800,20850,20700,1655
|
||||
20250508,144100,1292460150,20850,20750,20850,20750,1807
|
||||
20250508,144000,1254861450,20700,20800,20800,20700,1991
|
||||
20250508,143900,1213591200,20800,20800,20800,20750,1442
|
||||
20250508,143800,1183606350,20750,20700,20800,20650,2084
|
||||
20250508,143700,1140436950,20700,20700,20800,20650,1165
|
||||
20250508,143600,1116284700,20700,20750,20750,20700,1308
|
||||
20250508,143500,1089144150,20750,20700,20750,20650,2050
|
||||
20250508,143400,1046688150,20650,20650,20750,20600,1925
|
||||
20250508,143300,1006874800,20650,20650,20750,20600,2003
|
||||
20250508,143200,965467350,20650,20700,20750,20650,1740
|
||||
20250508,143100,929430000,20650,20750,20750,20650,2017
|
||||
20250508,143000,887621300,20700,20650,20750,20650,1271
|
||||
20250508,142900,861279550,20650,20700,20750,20600,1681
|
||||
20250508,142800,826537700,20650,20600,20700,20600,1960
|
||||
20250508,142700,786052350,20650,20550,20700,20550,3711
|
||||
20250508,142600,709586550,20550,20500,20550,20450,3750
|
||||
20250508,142500,632648550,20500,20350,20500,20350,2031
|
||||
20250508,142400,591208400,20350,20300,20350,20300,34
|
||||
20250508,142300,590518100,20300,20300,20300,20300,1
|
||||
20250508,142200,590497800,20350,20350,20350,20350,10
|
||||
20250508,142100,590294300,20350,20350,20350,20300,78
|
||||
20250508,142000,588709450,20350,20350,20350,20350,15
|
||||
20250508,141900,588404200,20350,20350,20350,20350,0
|
||||
20250508,141800,588404200,20350,20350,20350,20300,49
|
||||
20250508,141700,587408050,20350,20300,20400,20300,1042
|
||||
20250508,141600,566233650,20300,20300,20300,20250,46
|
||||
20250508,141500,565302050,20250,20300,20300,20250,95
|
||||
20250508,141400,563374500,20300,20300,20350,20300,52
|
||||
20250508,141300,562317600,20300,20300,20300,20300,90
|
||||
20250508,141200,560490600,20350,20300,20350,20300,42
|
||||
20250508,141100,559637800,20350,20350,20350,20350,34
|
||||
20250508,141000,558945900,20300,20350,20350,20300,56
|
||||
20250508,140900,557808500,20350,20350,20350,20350,0
|
||||
20250508,140800,557808500,20350,20350,20350,20350,1
|
||||
20250508,140700,557788150,20300,20300,20350,20300,123
|
||||
20250508,140600,555290000,20300,20300,20300,20300,2
|
||||
20250508,140500,555249400,20300,20300,20300,20300,16
|
||||
20250508,140400,554924600,20350,20350,20350,20300,54
|
||||
20250508,140300,553826950,20300,20300,20300,20300,46
|
||||
20250508,140200,552893150,20300,20300,20300,20300,0
|
||||
20250508,140100,552893150,20300,20300,20350,20300,50
|
||||
20250508,140000,551878100,20350,20300,20350,20300,50
|
||||
20250508,135900,550861900,20350,20350,20350,20350,1
|
||||
20250508,135800,550841550,20300,20300,20300,20300,27
|
||||
20250508,135700,550293450,20350,20350,20350,20350,28
|
||||
20250508,135600,549723650,20300,20300,20300,20300,28
|
||||
20250508,135500,549155250,20300,20300,20300,20300,52
|
||||
20250508,135400,548099650,20300,20300,20300,20300,141
|
||||
20250508,135300,545237350,20300,20300,20300,20300,477
|
||||
20250508,135200,535554250,20350,20300,20350,20300,32
|
||||
20250508,135100,534904550,20350,20350,20350,20350,1
|
||||
20250508,135000,534884200,20300,20350,20350,20300,33
|
||||
20250508,134900,534212800,20350,20350,20350,20350,0
|
||||
20250508,134800,534212800,20350,20350,20350,20350,0
|
||||
20250508,134700,534212800,20350,20350,20350,20350,31
|
||||
20250508,134600,533581950,20350,20350,20350,20350,0
|
||||
20250508,134500,533581950,20350,20350,20350,20350,11
|
||||
20250508,134400,533358100,20350,20350,20350,20350,1
|
||||
20250508,134300,533337750,20350,20300,20350,20300,75
|
||||
20250508,134200,531813550,20350,20350,20350,20350,1
|
||||
20250508,134100,531793200,20350,20350,20350,20350,50
|
||||
20250508,134000,530775700,20350,20350,20350,20350,93
|
||||
20250508,133900,528883150,20350,20350,20350,20350,0
|
||||
20250508,133800,528883150,20350,20350,20350,20350,1
|
||||
20250508,133700,528862800,20350,20300,20350,20300,31
|
||||
20250508,133600,528233350,20300,20350,20350,20300,45
|
||||
20250508,133500,527318500,20350,20350,20350,20350,0
|
||||
20250508,133400,527318500,20350,20350,20350,20350,1
|
||||
20250508,133300,527298150,20350,20350,20350,20350,67
|
||||
20250508,133200,525934700,20300,20300,20300,20300,168
|
||||
20250508,133100,522524300,20300,20300,20300,20300,4
|
||||
20250508,133000,522443100,20350,20350,20350,20300,20
|
||||
20250508,132900,522036950,20350,20400,20400,20350,114
|
||||
20250508,132800,519715700,20400,20400,20400,20400,20
|
||||
20250508,132700,519307700,20400,20400,20400,20400,3
|
||||
20250508,132600,519246500,20400,20400,20400,20400,25
|
||||
20250508,132500,518736500,20400,20400,20400,20400,3
|
||||
20250508,132400,518675300,20400,20400,20400,20400,0
|
||||
20250508,132300,518675300,20400,20400,20400,20400,2
|
||||
20250508,132200,518634500,20400,20400,20400,20400,28
|
||||
20250508,132100,518063300,20400,20400,20400,20400,2
|
||||
20250508,132000,518022500,20400,20400,20400,20400,3
|
||||
20250508,131900,517961300,20400,20350,20400,20350,112
|
||||
20250508,131800,515680600,20400,20400,20400,20400,13
|
||||
20250508,131700,515415400,20400,20400,20400,20400,499
|
||||
20250508,131600,505235800,20400,20400,20400,20400,0
|
||||
20250508,131500,505235800,20400,20400,20400,20400,27
|
||||
20250508,131400,504685000,20350,20350,20350,20350,0
|
||||
20250508,131300,504685000,20350,20400,20400,20350,37
|
||||
20250508,131200,503932000,20400,20400,20400,20400,50
|
||||
20250508,131100,502912000,20400,20350,20400,20350,3
|
||||
20250508,131000,502850850,20400,20400,20400,20400,1
|
||||
20250508,130900,502830450,20400,20400,20400,20400,1
|
||||
20250508,130800,502810050,20400,20400,20400,20400,40
|
||||
20250508,130700,501994050,20400,20350,20400,20350,4
|
||||
20250508,130600,501912600,20400,20400,20400,20400,1
|
||||
20250508,130500,501892200,20400,20400,20400,20400,33
|
||||
20250508,130400,501219000,20400,20400,20400,20400,8
|
||||
20250508,130300,501055800,20400,20400,20400,20400,33
|
||||
20250508,130200,500382600,20400,20350,20400,20350,592
|
||||
20250508,130100,488329950,20350,20350,20350,20350,66
|
||||
20250508,130000,486986850,20350,20350,20350,20350,60
|
||||
20250508,125900,485765850,20350,20350,20350,20300,41
|
||||
20250508,125800,484931550,20350,20350,20350,20350,63
|
||||
20250508,125700,483649500,20350,20350,20350,20350,38
|
||||
20250508,125600,482876200,20350,20350,20350,20350,36
|
||||
20250508,125500,482143600,20350,20350,20350,20350,319
|
||||
20250508,125400,475651950,20350,20350,20350,20350,393
|
||||
20250508,125300,467654400,20350,20350,20350,20350,37
|
||||
20250508,125200,466901450,20350,20350,20350,20300,49
|
||||
20250508,125100,465905050,20350,20400,20400,20350,83
|
||||
20250508,125000,464213950,20400,20350,20400,20350,34
|
||||
20250508,124900,463520400,20400,20350,20400,20250,2623
|
||||
20250508,124800,410145850,20350,20350,20350,20300,188
|
||||
20250508,124700,406326300,20350,20400,20400,20350,287
|
||||
20250508,124600,400482250,20400,20400,20400,20350,40
|
||||
20250508,124500,399666300,20400,20400,20400,20350,36
|
||||
20250508,124400,398932100,20400,20400,20400,20400,63
|
||||
20250508,124300,397646900,20400,20400,20400,20400,1
|
||||
20250508,124200,397626500,20350,20350,20350,20350,0
|
||||
20250508,124100,397626500,20350,20400,20400,20350,55
|
||||
20250508,124000,396505900,20400,20400,20400,20400,2
|
||||
20250508,123900,396465100,20400,20400,20400,20400,1
|
||||
20250508,123800,396444700,20400,20400,20400,20400,7
|
||||
20250508,123700,396301900,20400,20350,20400,20350,65
|
||||
20250508,123600,394977150,20400,20400,20400,20400,0
|
||||
20250508,123500,394977150,20400,20400,20400,20400,0
|
||||
20250508,123400,394977150,20400,20400,20400,20400,29
|
||||
20250508,123300,394385550,20400,20400,20400,20400,0
|
||||
20250508,123200,394385550,20400,20400,20400,20400,0
|
||||
20250508,123100,394385550,20400,20400,20400,20400,0
|
||||
20250508,123000,394385550,20400,20400,20400,20400,25
|
||||
20250508,122900,393875550,20400,20400,20400,20400,0
|
||||
20250508,122800,393875550,20400,20350,20400,20350,7
|
||||
20250508,122700,393732900,20350,20400,20400,20350,30
|
||||
20250508,122600,393121000,20400,20350,20400,20350,36
|
||||
20250508,122500,392386700,20400,20400,20400,20400,0
|
||||
20250508,122400,392386700,20400,20350,20400,20350,434
|
||||
20250508,122300,383554550,20350,20350,20350,20350,25
|
||||
20250508,122200,383045800,20350,20350,20350,20300,43
|
||||
20250508,122100,382172350,20350,20350,20350,20350,0
|
||||
20250508,122000,382172350,20350,20350,20350,20350,28
|
||||
20250508,121900,381602550,20350,20350,20350,20350,2
|
||||
20250508,121800,381561850,20350,20300,20350,20300,356
|
||||
20250508,121700,374329700,20300,20300,20300,20300,2
|
||||
20250508,121600,374289100,20300,20250,20300,20250,678
|
||||
20250508,121500,360550700,20200,20200,20200,20200,43
|
||||
20250508,121400,359682100,20200,20200,20200,20200,9
|
||||
20250508,121300,359500300,20200,20200,20250,20200,71
|
||||
20250508,121200,358064350,20200,20200,20200,20200,18
|
||||
20250508,121100,357700750,20200,20200,20250,20200,67
|
||||
20250508,121000,356347000,20250,20250,20250,20200,36
|
||||
20250508,120900,355619650,20250,20200,20250,20200,59
|
||||
20250508,120800,354426550,20200,20250,20250,20200,157
|
||||
20250508,120700,351250050,20200,20200,20200,20200,17
|
||||
20250508,120600,350906650,20250,20200,20250,20200,54
|
||||
20250508,120500,349814050,20250,20250,20250,20200,46
|
||||
20250508,120400,348884750,20200,20200,20200,20200,18
|
||||
20250508,120300,348521150,20200,20200,20250,20200,376
|
||||
20250508,120200,340909100,20200,20200,20200,20200,53
|
||||
20250508,120100,339838500,20200,20200,20200,20200,58
|
||||
20250508,120000,338666900,20250,20200,20250,20200,32
|
||||
20250508,115900,338020400,20200,20200,20250,20200,86
|
||||
20250508,115800,336281850,20250,20250,20250,20250,37
|
||||
20250508,115700,335532600,20300,20250,20300,20250,61
|
||||
20250508,115600,334296850,20250,20250,20300,20250,598
|
||||
20250508,115500,322184950,20250,20250,20300,20250,20
|
||||
20250508,115400,321779450,20300,20250,20300,20250,44
|
||||
20250508,115300,320888100,20250,20250,20300,20250,690
|
||||
20250508,115200,306910650,20250,20250,20250,20200,44
|
||||
20250508,115100,306020100,20200,20250,20250,20200,29
|
||||
20250508,115000,305433300,20250,20250,20250,20250,261
|
||||
20250508,114900,300148050,20250,20250,20300,20250,55
|
||||
20250508,114800,299033100,20250,20300,20300,20250,22
|
||||
20250508,114700,298587550,20250,20250,20250,20250,57
|
||||
20250508,114600,297433300,20250,20250,20250,20250,29
|
||||
20250508,114500,296846050,20300,20300,20300,20300,28
|
||||
20250508,114400,296277650,20250,20250,20250,20250,13
|
||||
20250508,114300,296014400,20300,20250,20300,20250,13
|
||||
20250508,114200,295751100,20250,20300,20300,20250,100
|
||||
20250508,114100,293721200,20250,20250,20250,20250,42
|
||||
20250508,114000,292870700,20250,20250,20250,20250,0
|
||||
20250508,113900,292870700,20250,20300,20300,20250,13
|
||||
20250508,113800,292607400,20300,20250,20300,20250,39
|
||||
20250508,113700,291816300,20250,20250,20250,20250,0
|
||||
20250508,113600,291816300,20250,20250,20250,20250,13
|
||||
20250508,113500,291553050,20300,20300,20300,20300,26
|
||||
20250508,113400,291025250,20250,20250,20250,20250,12
|
||||
20250508,113300,290782250,20250,20250,20250,20250,0
|
||||
20250508,113200,290782250,20250,20250,20250,20250,13
|
||||
20250508,113100,290519000,20300,20300,20300,20250,41
|
||||
20250508,113000,289687300,20250,20250,20250,20250,0
|
||||
20250508,112900,289687300,20250,20250,20250,20250,23
|
||||
20250508,112800,289221550,20250,20300,20300,20250,63
|
||||
20250508,112700,287944600,20250,20250,20250,20250,13
|
||||
20250508,112600,287681350,20300,20200,20300,20200,376
|
||||
20250508,112500,280069950,20250,20250,20250,20250,0
|
||||
20250508,112400,280069950,20250,20200,20250,20200,64
|
||||
20250508,112300,278775850,20200,20200,20200,20200,8
|
||||
20250508,112200,278614250,20200,20250,20250,20200,14
|
||||
20250508,112100,278331400,20250,20200,20250,20200,38
|
||||
20250508,112000,277562500,20250,20250,20250,20250,5
|
||||
20250508,111900,277461250,20200,20250,20250,20200,40
|
||||
20250508,111800,276653200,20250,20250,20250,20250,158
|
||||
20250508,111700,273453700,20200,20200,20200,20200,12
|
||||
20250508,111600,273211300,20200,20200,20200,20200,12
|
||||
20250508,111500,272968900,20200,20200,20200,20200,25
|
||||
20250508,111400,272463900,20250,20250,20250,20200,39
|
||||
20250508,111300,271674800,20250,20250,20250,20250,104
|
||||
20250508,111200,269568800,20250,20250,20250,20250,20
|
||||
20250508,111100,269163800,20300,20250,20300,20250,247
|
||||
20250508,111000,264160700,20250,20300,20300,20250,15
|
||||
20250508,110900,263856900,20300,20250,20300,20250,13
|
||||
20250508,110800,263593600,20300,20300,20300,20300,291
|
||||
20250508,110700,257686300,20250,20250,20300,20250,93
|
||||
20250508,110600,255801800,20300,20300,20300,20300,0
|
||||
20250508,110500,255801800,20300,20300,20300,20250,1097
|
||||
20250508,110400,233536750,20250,20250,20250,20250,37
|
||||
20250508,110300,232787500,20250,20250,20250,20250,100
|
||||
20250508,110200,230762500,20250,20250,20250,20250,12
|
||||
20250508,110100,230519500,20250,20300,20300,20250,251
|
||||
20250508,110000,225436700,20250,20300,20300,20250,54
|
||||
20250508,105900,224343150,20250,20250,20250,20200,361
|
||||
20250508,105800,217033500,20250,20250,20250,20250,40
|
||||
20250508,105700,216223500,20250,20300,20300,20250,177
|
||||
20250508,105600,212637850,20250,20250,20250,20250,0
|
||||
20250508,105500,212637850,20250,20250,20250,20250,37
|
||||
20250508,105400,211888600,20250,20250,20250,20250,23
|
||||
20250508,105300,211422850,20300,20300,20300,20300,25
|
||||
20250508,105200,210915350,20300,20250,20300,20250,36
|
||||
20250508,105100,210186300,20250,20250,20250,20250,43
|
||||
20250508,105000,209315550,20250,20300,20300,20250,40
|
||||
20250508,104900,208504150,20250,20250,20250,20250,260
|
||||
20250508,104800,203239150,20300,20250,20300,20250,90
|
||||
20250508,104700,201416600,20250,20250,20250,20250,12
|
||||
20250508,104600,201173600,20250,20250,20300,20250,234
|
||||
20250508,104500,196433900,20250,20250,20250,20250,28
|
||||
20250508,104400,195866900,20250,20250,20300,20250,45
|
||||
20250508,104300,194955100,20300,20300,20350,20300,48
|
||||
20250508,104200,193979350,20300,20300,20300,20300,41
|
||||
20250508,104100,193147050,20300,20300,20300,20300,0
|
||||
20250508,104000,193147050,20300,20350,20350,20300,14
|
||||
20250508,103900,192862800,20350,20300,20350,20300,26
|
||||
20250508,103800,192333750,20300,20300,20300,20300,596
|
||||
20250508,103700,180234950,20250,20250,20250,20250,22
|
||||
20250508,103600,179789450,20300,20250,20300,20250,294
|
||||
20250508,103500,173834650,20300,20300,20350,20250,940
|
||||
20250508,103400,154768900,20250,20300,20300,20250,266
|
||||
20250508,103300,149369850,20300,20300,20350,20300,113
|
||||
20250508,103200,147075500,20350,20300,20350,20300,79
|
||||
20250508,103100,145470500,20350,20350,20350,20350,1
|
||||
20250508,103000,145450150,20300,20300,20300,20300,52
|
||||
20250508,102900,144394550,20350,20300,20350,20300,155
|
||||
20250508,102800,141246650,20300,20300,20300,20300,12
|
||||
20250508,102700,141003050,20350,20350,20350,20350,3
|
||||
20250508,102600,140942000,20400,20400,20400,20400,24
|
||||
20250508,102500,140452400,20350,20350,20350,20350,12
|
||||
20250508,102400,140208200,20350,20350,20350,20350,0
|
||||
20250508,102300,140208200,20350,20400,20400,20350,13
|
||||
20250508,102200,139943600,20400,20350,20400,20350,269
|
||||
20250508,102100,134465850,20300,20350,20350,20300,323
|
||||
20250508,102000,127896600,20350,20350,20350,20350,37
|
||||
20250508,101900,127143650,20400,20400,20400,20400,234
|
||||
20250508,101800,122370050,20400,20350,20400,20350,14
|
||||
20250508,101700,122085100,20350,20350,20350,20350,0
|
||||
20250508,101600,122085100,20350,20350,20350,20350,48
|
||||
20250508,101500,121108300,20400,20350,20400,20350,67
|
||||
20250508,101400,119743500,20350,20350,20400,20350,20
|
||||
20250508,101300,119336450,20350,20400,20400,20350,20
|
||||
20250508,101200,118929100,20400,20400,20400,20400,25
|
||||
20250508,101100,118419100,20350,20450,20450,20350,434
|
||||
20250508,101000,109566000,20450,20400,20450,20400,14
|
||||
20250508,100900,109280350,20400,20400,20400,20400,5
|
||||
20250508,100800,109178350,20450,20450,20450,20400,930
|
||||
20250508,100700,90163550,20450,20450,20450,20450,1
|
||||
20250508,100600,90143100,20450,20400,20450,20400,13
|
||||
20250508,100500,89877850,20450,20400,20450,20400,58
|
||||
20250508,100400,88693350,20400,20400,20400,20400,0
|
||||
20250508,100300,88693350,20400,20400,20400,20400,12
|
||||
20250508,100200,88448550,20450,20450,20450,20450,131
|
||||
20250508,100100,85769600,20450,20400,20450,20400,41
|
||||
20250508,100000,84931750,20400,20400,20400,20400,16
|
||||
20250508,095900,84605350,20400,20400,20400,20400,14
|
||||
20250508,095800,84319750,20450,20500,20500,20450,166
|
||||
20250508,095700,80923550,20500,20450,20500,20450,282
|
||||
20250508,095600,75156600,20450,20350,20450,20350,275
|
||||
20250508,095500,69546650,20350,20350,20350,20350,1
|
||||
20250508,095400,69526300,20350,20350,20400,20350,51
|
||||
20250508,095300,68486550,20350,20350,20400,20350,14
|
||||
20250508,095200,68201600,20350,20350,20350,20350,2
|
||||
20250508,095100,68160900,20350,20400,20400,20350,38
|
||||
20250508,095000,67386400,20350,20350,20350,20350,1
|
||||
20250508,094900,67366050,20350,20350,20350,20350,15
|
||||
20250508,094800,67060800,20400,20350,20400,20350,15
|
||||
20250508,094700,66755500,20400,20350,20400,20350,34
|
||||
20250508,094600,66061950,20350,20350,20350,20350,13
|
||||
20250508,094500,65797400,20350,20350,20400,20350,13
|
||||
20250508,094400,65532300,20350,20350,20400,20350,44
|
||||
20250508,094300,64635350,20400,20350,20400,20300,126
|
||||
20250508,094200,62071050,20400,20350,20400,20350,2
|
||||
20250508,094100,62030300,20350,20450,20450,20350,15
|
||||
20250508,094000,61724950,20400,20400,20400,20350,71
|
||||
20250508,093900,60276600,20350,20350,20350,20350,15
|
||||
20250508,093800,59971350,20350,20350,20350,20350,15
|
||||
20250508,093700,59666100,20400,20350,20400,20350,54
|
||||
20250508,093600,58564550,20400,20400,20400,20350,18
|
||||
20250508,093500,58198000,20350,20350,20350,20350,8
|
||||
20250508,093400,58035200,20350,20400,20450,20350,136
|
||||
20250508,093300,55261500,20350,20350,20350,20350,1
|
||||
20250508,093200,55241150,20350,20400,20400,20350,15
|
||||
20250508,093100,54935800,20400,20350,20400,20350,15
|
||||
20250508,093000,54630500,20350,20350,20350,20350,1
|
||||
20250508,092900,54610150,20350,20350,20350,20350,14
|
||||
20250508,092800,54325250,20350,20350,20350,20350,1
|
||||
20250508,092700,54304900,20350,20350,20400,20350,144
|
||||
20250508,092600,51368000,20400,20400,20450,20350,600
|
||||
20250508,092500,39129350,20400,20400,20400,20400,1
|
||||
20250508,092400,39108950,20450,20400,20450,20350,563
|
||||
20250508,092300,27625250,20450,20400,20450,20400,103
|
||||
20250508,092200,25523500,20400,20400,20400,20400,52
|
||||
20250508,092100,24462700,20400,20400,20400,20400,13
|
||||
20250508,092000,24197500,20400,20400,20400,20400,409
|
||||
20250508,091900,15853900,20400,20400,20400,20400,12
|
||||
20250508,091800,15609100,20400,20400,20400,20400,10
|
||||
20250508,091700,15405100,20400,20400,20400,20400,13
|
||||
20250508,091600,15139900,20400,20400,20400,20400,12
|
||||
20250508,091500,14895100,20400,20400,20400,20400,0
|
||||
20250508,091400,14895100,20400,20400,20400,20400,13
|
||||
20250508,091300,14629900,20400,20400,20400,20400,0
|
||||
20250508,091200,14629900,20400,20400,20400,20400,13
|
||||
20250508,091100,14364700,20500,20450,20500,20450,47
|
||||
20250508,091000,13403450,20400,20450,20450,20400,2
|
||||
20250508,090900,13362600,20450,20400,20450,20400,6
|
||||
20250508,090800,13239950,20450,20400,20450,20350,3
|
||||
20250508,090700,13178750,20350,20400,20400,20350,200
|
||||
20250508,090600,9106500,20450,20450,20450,20400,83
|
||||
20250508,090500,7413000,20400,20400,20400,20400,0
|
||||
20250508,090400,7413000,20400,20450,20450,20400,11
|
||||
20250508,090300,7188100,20450,20450,20450,20450,10
|
||||
20250508,090200,6983600,20450,20450,20450,20450,18
|
||||
20250508,090100,6615500,20450,20400,20450,20400,3
|
||||
20250508,090000,6554200,20350,20150,20400,20150,325
|
||||
|
Reference in New Issue
Block a user