Update 2025-05-08 2733 candle_min
This commit is contained in:
629
062040/min/candle-20250508.csv
Normal file
629
062040/min/candle-20250508.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,192600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,192000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,191000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,190000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,185600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,185000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,184000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,183000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,182600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,182000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,181000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,180000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,175600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,175000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,174000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,173000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,172600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,172000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,171000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,170000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,165600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,165000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,164000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,163000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,162600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,162000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,161000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,160000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155700,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,155600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,155000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,154000,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153900,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153800,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153700,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153600,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153500,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153400,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153300,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153200,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153100,17143573700,58900,58900,58900,58900,0
|
||||
20250508,153000,17143573700,58900,58900,58900,58900,4237
|
||||
20250508,152900,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152800,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152700,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152600,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152500,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152400,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152300,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152200,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152100,16894014400,58900,58900,58900,58900,0
|
||||
20250508,152000,16894014400,58900,58900,58900,58900,0
|
||||
20250508,151900,16894014400,58900,58900,58900,58800,217
|
||||
20250508,151800,16881244550,58800,58800,58900,58700,1458
|
||||
20250508,151700,16795537700,58700,58700,58800,58700,502
|
||||
20250508,151600,16766065100,58700,58750,58750,58650,495
|
||||
20250508,151500,16737008950,58700,58700,58750,58700,566
|
||||
20250508,151400,16703784100,58700,58700,58800,58700,486
|
||||
20250508,151300,16675249200,58700,58800,58800,58700,288
|
||||
20250508,151200,16658340600,58800,58800,58800,58700,447
|
||||
20250508,151100,16632088800,58800,58700,58800,58700,168
|
||||
20250508,151000,16622225000,58700,58800,58800,58700,681
|
||||
20250508,150900,16582248300,58800,58700,58800,58700,178
|
||||
20250508,150800,16571797200,58800,58700,58800,58700,214
|
||||
20250508,150700,16559233400,58700,58700,58800,58600,1037
|
||||
20250508,150600,16498439500,58600,58700,58800,58600,476
|
||||
20250508,150500,16470507300,58700,58800,58800,58700,968
|
||||
20250508,150400,16413682600,58700,58800,58800,58700,1736
|
||||
20250508,150300,16311765500,58800,58700,58900,58700,790
|
||||
20250508,150200,16265311500,58800,58800,58900,58700,462
|
||||
20250508,150100,16238152000,58800,58800,58900,58800,523
|
||||
20250508,150000,16207398700,58900,58900,58900,58800,674
|
||||
20250508,145900,16167759500,58900,58900,58900,58800,294
|
||||
20250508,145800,16150454900,58800,58800,58900,58800,757
|
||||
20250508,145700,16105919900,58800,58900,58900,58800,222
|
||||
20250508,145600,16092851650,58900,58800,58900,58800,160
|
||||
20250508,145500,16083435850,58800,58800,58900,58700,472
|
||||
20250508,145400,16055683150,58700,58800,58900,58700,459
|
||||
20250508,145300,16028704050,58800,58900,58900,58800,901
|
||||
20250508,145200,15975718650,58800,58900,58900,58800,100
|
||||
20250508,145100,15969832250,58800,58800,58900,58800,181
|
||||
20250508,145000,15959181150,58900,58800,58900,58800,612
|
||||
20250508,144900,15923165050,58800,58900,58900,58800,104
|
||||
20250508,144800,15917044050,58900,58800,59000,58700,657
|
||||
20250508,144700,15878387150,58800,58900,59000,58700,2254
|
||||
20250508,144600,15745764450,58900,59000,59000,58900,135
|
||||
20250508,144500,15737805550,59000,58900,59000,58900,316
|
||||
20250508,144400,15719175050,59000,59000,59200,58900,1163
|
||||
20250508,144300,15650653850,59000,59100,59300,59000,877
|
||||
20250508,144200,15598779950,59200,59000,59200,58900,932
|
||||
20250508,144100,15543719350,59100,58900,59100,58900,1004
|
||||
20250508,144000,15484474450,58900,58900,59000,58900,395
|
||||
20250508,143900,15461175450,58900,59000,59000,58900,205
|
||||
20250508,143800,15449086550,59000,58900,59000,58900,663
|
||||
20250508,143700,15410027250,58900,59000,59000,58900,245
|
||||
20250508,143600,15395589850,59000,58900,59000,58900,196
|
||||
20250508,143500,15384037450,58900,58900,58900,58800,270
|
||||
20250508,143400,15368134850,58900,58900,58900,58800,337
|
||||
20250508,143300,15348299950,58800,59000,59000,58800,1345
|
||||
20250508,143200,15269078550,59000,58900,59000,58900,451
|
||||
20250508,143100,15242471350,58900,59000,59100,58900,779
|
||||
20250508,143000,15196515550,59000,58900,59100,58900,354
|
||||
20250508,142900,15175630650,59000,58900,59000,58900,115
|
||||
20250508,142800,15168848150,59000,59100,59100,59000,642
|
||||
20250508,142700,15130960450,59100,59100,59200,59000,938
|
||||
20250508,142600,15075557050,59000,59000,59100,59000,240
|
||||
20250508,142500,15061374050,59000,59100,59100,59000,1038
|
||||
20250508,142400,15000067550,59100,59200,59200,59100,370
|
||||
20250508,142300,14978195550,59200,59200,59200,59100,152
|
||||
20250508,142200,14969199850,59100,59200,59200,59100,487
|
||||
20250508,142100,14940391450,59200,59300,59300,59200,815
|
||||
20250508,142000,14892136350,59300,59200,59300,59100,1271
|
||||
20250508,141900,14816890350,59200,59200,59200,59100,126
|
||||
20250508,141800,14809433350,59200,59100,59200,59100,70
|
||||
20250508,141700,14805290150,59200,59200,59200,59100,252
|
||||
20250508,141600,14790384750,59100,59200,59200,59100,215
|
||||
20250508,141500,14777664950,59100,59100,59200,59100,186
|
||||
20250508,141400,14766670350,59100,59000,59200,59000,183
|
||||
20250508,141300,14755853550,59100,59100,59200,59000,283
|
||||
20250508,141200,14739128950,59100,59000,59200,59000,468
|
||||
20250508,141100,14711471450,59000,59100,59100,59000,96
|
||||
20250508,141000,14705800250,59000,59100,59100,59000,42
|
||||
20250508,140900,14703319550,59100,59100,59200,59100,256
|
||||
20250508,140800,14688181950,59100,59100,59200,59000,884
|
||||
20250508,140700,14635944650,59000,59100,59100,59000,101
|
||||
20250508,140600,14629978350,59000,59100,59100,59000,139
|
||||
20250508,140500,14621771050,59100,59100,59100,59000,423
|
||||
20250508,140400,14596785850,59100,59000,59100,58900,144
|
||||
20250508,140300,14588285050,59000,59000,59000,58900,159
|
||||
20250508,140200,14578904750,58900,58900,59000,58900,304
|
||||
20250508,140100,14560987150,58900,59000,59000,58900,182
|
||||
20250508,140000,14550251650,58900,59100,59100,58900,2130
|
||||
20250508,135900,14424679850,59000,59100,59100,59000,361
|
||||
20250508,135800,14403357550,59100,59100,59200,59100,369
|
||||
20250508,135700,14381545650,59200,59100,59200,59100,452
|
||||
20250508,135600,14354827050,59200,59100,59200,59000,500
|
||||
20250508,135500,14325269650,59100,59000,59100,59000,430
|
||||
20250508,135400,14299868650,59100,59200,59200,59000,1760
|
||||
20250508,135300,14195853350,59200,59100,59200,59100,302
|
||||
20250508,135200,14177983550,59100,59200,59200,59100,143
|
||||
20250508,135100,14169530650,59100,59200,59200,59100,156
|
||||
20250508,135000,14160301250,59200,59100,59200,59100,120
|
||||
20250508,134900,14153203650,59100,59200,59200,59100,232
|
||||
20250508,134800,14139492350,59200,59200,59200,59100,169
|
||||
20250508,134700,14129492950,59100,59100,59100,59000,1180
|
||||
20250508,134600,14059783250,59200,59200,59300,59100,728
|
||||
20250508,134500,14016684750,59200,59200,59300,59200,627
|
||||
20250508,134400,13979559750,59200,59200,59300,59200,554
|
||||
20250508,134300,13946756350,59200,59200,59300,59200,149
|
||||
20250508,134200,13937931050,59300,59200,59300,59200,89
|
||||
20250508,134100,13932654750,59300,59300,59300,59200,59
|
||||
20250508,134000,13929156550,59300,59300,59300,59200,907
|
||||
20250508,133900,13875422750,59300,59300,59300,59200,456
|
||||
20250508,133800,13848392550,59200,59300,59500,59200,1461
|
||||
20250508,133700,13761767250,59400,59300,59400,59300,760
|
||||
20250508,133600,13716625650,59300,59400,59400,59300,144
|
||||
20250508,133500,13708080150,59400,59400,59400,59300,177
|
||||
20250508,133400,13697566450,59300,59400,59400,59300,131
|
||||
20250508,133300,13689786650,59400,59400,59500,59400,252
|
||||
20250508,133200,13674807650,59400,59400,59400,59400,275
|
||||
20250508,133100,13658472650,59400,59500,59500,59400,724
|
||||
20250508,133000,13615463150,59500,59400,59500,59400,1003
|
||||
20250508,132900,13555791450,59500,59400,59500,59400,254
|
||||
20250508,132800,13540700150,59400,59400,59500,59400,247
|
||||
20250508,132700,13526021750,59400,59400,59500,59300,989
|
||||
20250508,132600,13467269450,59300,59300,59400,59300,275
|
||||
20250508,132500,13450934950,59400,59400,59400,59300,535
|
||||
20250508,132400,13419197750,59400,59400,59500,59300,161
|
||||
20250508,132300,13409632150,59400,59400,59500,59400,644
|
||||
20250508,132200,13371374450,59400,59400,59500,59300,1328
|
||||
20250508,132100,13292481800,59400,59300,59400,59200,270
|
||||
20250508,132000,13276467700,59300,59400,59400,59200,377
|
||||
20250508,131900,13254116300,59400,59300,59400,59200,267
|
||||
20250508,131800,13238278800,59300,59300,59300,59200,406
|
||||
20250508,131700,13214220000,59300,59300,59300,59200,108
|
||||
20250508,131600,13207822800,59300,59200,59300,59200,182
|
||||
20250508,131500,13197031900,59200,59150,59200,59100,176
|
||||
20250508,131400,13186613400,59150,59200,59200,59100,237
|
||||
20250508,131300,13172584250,59200,59200,59200,59100,402
|
||||
20250508,131200,13148786350,59200,59200,59200,59100,137
|
||||
20250508,131100,13140676050,59200,59200,59200,59100,152
|
||||
20250508,131000,13131688850,59100,59200,59200,59100,182
|
||||
20250508,130900,13120924950,59200,59200,59200,59100,182
|
||||
20250508,130800,13110157650,59100,59200,59200,59100,66
|
||||
20250508,130700,13106253550,59200,59200,59200,59100,447
|
||||
20250508,130600,13079821350,59100,59100,59200,59100,225
|
||||
20250508,130500,13066502350,59200,59150,59200,59100,132
|
||||
20250508,130400,13058689300,59100,59200,59200,59100,96
|
||||
20250508,130300,13053010500,59200,59100,59200,59100,152
|
||||
20250508,130200,13044024400,59100,59100,59300,59100,959
|
||||
20250508,130100,12987209000,59100,59100,59100,59000,138
|
||||
20250508,130000,12979053800,59100,58900,59100,58900,181
|
||||
20250508,125900,12968368400,59000,58900,59000,58900,529
|
||||
20250508,125800,12937158100,58900,58900,59000,58900,78
|
||||
20250508,125700,12932559000,58900,58900,59000,58900,1295
|
||||
20250508,125600,12856276000,58900,58900,59000,58900,891
|
||||
20250508,125500,12803779200,59000,58900,59000,58900,648
|
||||
20250508,125400,12765608700,58900,58900,59000,58900,501
|
||||
20250508,125300,12736077700,59000,59000,59100,58900,1201
|
||||
20250508,125200,12665217100,59000,58900,59050,58900,863
|
||||
20250508,125100,12614328050,59000,59000,59050,58900,443
|
||||
20250508,125000,12588197400,58900,59100,59100,58900,2438
|
||||
20250508,124900,12444361500,59000,59400,59400,59000,3026
|
||||
20250508,124800,12265440700,59300,59400,59400,59300,983
|
||||
20250508,124700,12207148600,59300,59300,59400,59300,701
|
||||
20250508,124600,12165570700,59400,59400,59400,59300,217
|
||||
20250508,124500,12152682600,59300,59300,59400,59300,390
|
||||
20250508,124400,12129529700,59400,59400,59400,59300,329
|
||||
20250508,124300,12110009700,59300,59400,59400,59300,221
|
||||
20250508,124200,12096895900,59300,59400,59400,59300,121
|
||||
20250508,124100,12089713100,59400,59400,59400,59300,146
|
||||
20250508,124000,12081042100,59300,59400,59400,59300,103
|
||||
20250508,123900,12074926100,59400,59400,59400,59300,119
|
||||
20250508,123800,12067858800,59400,59400,59400,59300,141
|
||||
20250508,123700,12059484100,59400,59400,59400,59300,86
|
||||
20250508,123600,12054381300,59400,59400,59400,59400,138
|
||||
20250508,123500,12046184100,59400,59300,59400,59300,253
|
||||
20250508,123400,12031161600,59300,59400,59400,59300,89
|
||||
20250508,123300,12025882300,59300,59400,59400,59300,250
|
||||
20250508,123200,12011033500,59400,59300,59400,59300,188
|
||||
20250508,123100,11999879400,59300,59400,59400,59300,2114
|
||||
20250508,123000,11874513000,59400,59300,59400,59300,539
|
||||
20250508,122900,11842524700,59400,59400,59400,59300,419
|
||||
20250508,122800,11817637100,59400,59500,59500,59400,805
|
||||
20250508,122700,11769809400,59500,59400,59500,59400,403
|
||||
20250508,122600,11745848900,59400,59450,59550,59400,741
|
||||
20250508,122500,11701796800,59500,59600,59600,59400,273
|
||||
20250508,122400,11685558050,59500,59400,59600,59400,1309
|
||||
20250508,122300,11607654550,59400,59600,59600,59400,3103
|
||||
20250508,122200,11423026250,59500,59550,59600,59500,328
|
||||
20250508,122100,11403498550,59600,59500,59600,59500,435
|
||||
20250508,122000,11377591750,59500,59400,59500,59400,2973
|
||||
20250508,121900,11200707450,59400,59400,59500,59400,2788
|
||||
20250508,121800,11035096850,59400,59400,59400,59300,277
|
||||
20250508,121700,11018647350,59400,59300,59400,59300,1215
|
||||
20250508,121600,10946594850,59300,59300,59300,59200,266
|
||||
20250508,121500,10930839950,59300,59300,59300,59200,195
|
||||
20250508,121400,10919276850,59300,59400,59400,59300,778
|
||||
20250508,121300,10873127250,59300,59300,59400,59300,122
|
||||
20250508,121200,10865881350,59350,59350,59400,59300,299
|
||||
20250508,121100,10848131100,59400,59300,59400,59200,2661
|
||||
20250508,121000,10690338400,59200,59200,59300,59200,231
|
||||
20250508,120900,10676655600,59200,59100,59200,59100,101
|
||||
20250508,120800,10670679000,59100,59200,59300,59100,674
|
||||
20250508,120700,10630801100,59200,59300,59300,59100,290
|
||||
20250508,120600,10613627200,59300,59300,59300,59200,360
|
||||
20250508,120500,10592311300,59200,59200,59300,59200,122
|
||||
20250508,120400,10585083800,59200,59200,59200,59100,634
|
||||
20250508,120300,10547551700,59200,59300,59300,59200,122
|
||||
20250508,120200,10540321000,59300,59300,59300,59200,71
|
||||
20250508,120100,10536113400,59200,59200,59200,59100,911
|
||||
20250508,120000,10482182400,59200,59100,59200,59100,132
|
||||
20250508,115900,10474375600,59200,59200,59200,59100,102
|
||||
20250508,115800,10468338700,59100,59200,59200,59100,282
|
||||
20250508,115700,10451654500,59100,59200,59200,59100,16
|
||||
20250508,115600,10450707900,59200,59100,59200,59100,80
|
||||
20250508,115500,10445972300,59100,59100,59200,59100,155
|
||||
20250508,115400,10436803500,59100,59200,59200,59100,54
|
||||
20250508,115300,10433607500,59200,59200,59200,59100,122
|
||||
20250508,115200,10426388300,59200,59100,59200,59100,144
|
||||
20250508,115100,10417864000,59100,59300,59300,59100,411
|
||||
20250508,115000,10393531100,59300,59250,59300,59200,218
|
||||
20250508,114900,10380606950,59200,59100,59300,59100,1783
|
||||
20250508,114800,10275143650,59100,59200,59200,59100,111
|
||||
20250508,114700,10268579450,59200,59200,59200,59100,167
|
||||
20250508,114600,10258697650,59100,59100,59200,59100,178
|
||||
20250508,114500,10248175350,59100,59200,59200,59100,249
|
||||
20250508,114400,10233455550,59100,59100,59200,59100,168
|
||||
20250508,114300,10223515200,59200,59100,59200,59100,365
|
||||
20250508,114200,10201938700,59100,59100,59200,59100,542
|
||||
20250508,114100,10169900300,59100,59000,59100,59000,120
|
||||
20250508,114000,10162809300,59050,59100,59200,59050,151
|
||||
20250508,113900,10153885650,59100,59000,59200,58900,1640
|
||||
20250508,113800,10056970950,59000,59000,59100,58900,237
|
||||
20250508,113700,10042987150,59000,59000,59100,59000,108
|
||||
20250508,113600,10036610350,59000,58900,59100,58900,538
|
||||
20250508,113500,10004866750,59000,58900,59100,58900,177
|
||||
20250508,113400,9994422050,59000,59100,59100,58900,79
|
||||
20250508,113300,9989759650,59100,59100,59100,59000,1178
|
||||
20250508,113200,9920240850,59100,59100,59100,59000,534
|
||||
20250508,113100,9888693850,59100,59200,59200,59100,1463
|
||||
20250508,113000,9802220750,59200,59200,59200,59100,236
|
||||
20250508,112900,9788261450,59200,59100,59200,59100,193
|
||||
20250508,112800,9776844550,59100,59200,59200,59100,552
|
||||
20250508,112700,9744195650,59200,59100,59200,59000,953
|
||||
20250508,112600,9687873050,59000,59100,59100,59000,479
|
||||
20250508,112500,9659604250,59000,59100,59100,59000,579
|
||||
20250508,112400,9625387250,59100,59100,59100,59000,1325
|
||||
20250508,112300,9547205750,59100,59000,59100,59000,793
|
||||
20250508,112200,9500415850,58900,59000,59000,58900,222
|
||||
20250508,112100,9487333950,59000,58900,59000,58900,369
|
||||
20250508,112000,9465589850,58900,58900,59000,58900,390
|
||||
20250508,111900,9442612150,58900,59000,59100,58900,295
|
||||
20250508,111800,9425208350,59100,59000,59100,59000,112
|
||||
20250508,111700,9418594350,59000,59100,59100,59000,170
|
||||
20250508,111600,9408557450,59100,59000,59100,59000,247
|
||||
20250508,111500,9393980450,59000,59100,59100,59000,225
|
||||
20250508,111400,9380697550,59100,59100,59100,59000,85
|
||||
20250508,111300,9375677150,59100,59100,59200,59000,481
|
||||
20250508,111200,9347259750,59100,59100,59200,59100,492
|
||||
20250508,111100,9318167150,59100,59000,59100,59000,973
|
||||
20250508,111000,9260712650,58900,58900,59000,58900,91
|
||||
20250508,110900,9255348550,58900,59000,59000,58800,671
|
||||
20250508,110800,9215820250,58900,59000,59000,58900,125
|
||||
20250508,110700,9208449950,58900,59000,59000,58900,77
|
||||
20250508,110600,9203909450,59000,58900,59000,58900,638
|
||||
20250508,110500,9166312050,58900,59000,59000,58900,125
|
||||
20250508,110400,9158937650,58900,59100,59100,58900,849
|
||||
20250508,110300,9108852650,59000,59100,59100,59000,347
|
||||
20250508,110200,9088372250,59100,59100,59100,59000,230
|
||||
20250508,110100,9074779350,59100,59200,59200,59100,705
|
||||
20250508,110000,9033105550,59200,59200,59300,59200,515
|
||||
20250508,105900,9002617050,59300,59200,59300,59100,1648
|
||||
20250508,105800,8905064950,59100,59200,59200,59100,1433
|
||||
20250508,105700,8820362950,59200,59200,59200,59100,97
|
||||
20250508,105600,8814627450,59200,59200,59200,59100,152
|
||||
20250508,105500,8805632350,59200,59100,59200,59000,679
|
||||
20250508,105400,8765509650,59000,59100,59100,58900,1191
|
||||
20250508,105300,8695257750,59100,59100,59150,59100,70
|
||||
20250508,105200,8691120550,59200,59100,59200,59100,109
|
||||
20250508,105100,8684667950,59100,59100,59200,59100,128
|
||||
20250508,105000,8677096050,59100,59100,59200,59000,953
|
||||
20250508,104900,8620826750,59200,59200,59200,59000,1197
|
||||
20250508,104800,8550060800,59100,59200,59200,59100,54
|
||||
20250508,104700,8546867400,59200,59100,59200,59100,134
|
||||
20250508,104600,8538935600,59200,59200,59200,59100,126
|
||||
20250508,104500,8531479400,59200,58900,59200,58900,6917
|
||||
20250508,104400,8123004100,58900,58900,59000,58900,426
|
||||
20250508,104300,8097879900,58900,59000,59000,58900,390
|
||||
20250508,104200,8074895900,58900,58900,59000,58900,262
|
||||
20250508,104100,8059438400,58900,59000,59000,58900,127
|
||||
20250508,104000,8051950100,59000,58900,59000,58900,892
|
||||
20250508,103900,7999327200,58900,59000,59000,58900,52
|
||||
20250508,103800,7996262200,58900,58800,59000,58800,215
|
||||
20250508,103700,7983596500,58900,59000,59000,58900,684
|
||||
20250508,103600,7943308800,59000,59000,59000,58900,310
|
||||
20250508,103500,7925043600,59000,58950,59000,58900,166
|
||||
20250508,103400,7915252400,59000,59000,59000,58900,603
|
||||
20250508,103300,7879683150,59100,59000,59100,58900,573
|
||||
20250508,103200,7845870750,58900,58900,59000,58900,234
|
||||
20250508,103100,7832081050,58900,58900,59000,58800,155
|
||||
20250508,103000,7822951850,58900,59000,59100,58800,826
|
||||
20250508,102900,7774244850,59000,58900,59100,58800,1088
|
||||
20250508,102800,7710137150,59000,59200,59200,58900,676
|
||||
20250508,102700,7670206950,59150,59100,59150,59100,216
|
||||
20250508,102600,7657441300,59100,59200,59200,59100,906
|
||||
20250508,102500,7603880950,59200,59100,59200,59100,456
|
||||
20250508,102400,7576920450,59100,59200,59300,59100,222
|
||||
20250508,102300,7563777200,59200,59300,59300,59100,1374
|
||||
20250508,102200,7482435950,59300,59300,59300,59200,187
|
||||
20250508,102100,7471347850,59300,59200,59300,59200,273
|
||||
20250508,102000,7455182350,59200,59300,59300,59200,998
|
||||
20250508,101900,7396088050,59300,59000,59300,59000,2571
|
||||
20250508,101800,7243893950,59000,59000,59100,58900,1165
|
||||
20250508,101700,7175153050,59000,58900,59000,58900,395
|
||||
20250508,101600,7151880650,58900,58700,58900,58700,437
|
||||
20250508,101500,7126160950,58800,58700,59000,58700,846
|
||||
20250508,101400,7076341350,58600,58700,58700,58600,956
|
||||
20250508,101300,7020268650,58700,58600,58700,58600,535
|
||||
20250508,101200,6988913650,58500,58500,58500,58300,331
|
||||
20250508,101100,6969557350,58400,58400,58500,58400,1151
|
||||
20250508,101000,6902320800,58400,58600,58600,58400,1333
|
||||
20250508,100900,6824368250,58600,58700,58700,58600,744
|
||||
20250508,100800,6780744550,58700,58700,58800,58600,180
|
||||
20250508,100700,6770175850,58700,58400,58700,58400,653
|
||||
20250508,100600,6731930600,58400,58500,58600,58400,465
|
||||
20250508,100500,6704723900,58600,58900,58900,58400,5360
|
||||
20250508,100400,6390584900,58900,59000,59000,58900,540
|
||||
20250508,100300,6358773000,59000,59000,59000,58900,124
|
||||
20250508,100200,6351461300,58900,59200,59200,58900,1421
|
||||
20250508,100100,6267574300,59200,59000,59200,59000,626
|
||||
20250508,100000,6230552400,59100,59100,59300,59000,1136
|
||||
20250508,095900,6163340400,59100,59100,59200,59000,428
|
||||
20250508,095800,6138049000,59100,59000,59400,58900,1797
|
||||
20250508,095700,6031711400,59000,59100,59100,59000,82
|
||||
20250508,095600,6026869300,59000,59000,59100,58900,425
|
||||
20250508,095500,6001795200,59000,58900,59400,58900,2554
|
||||
20250508,095400,5850780900,59000,58900,59000,58900,128
|
||||
20250508,095300,5843237600,59000,59000,59100,58900,315
|
||||
20250508,095200,5824657100,59100,59000,59400,58900,1941
|
||||
20250508,095100,5709880000,58900,59000,59000,58800,223
|
||||
20250508,095000,5696745000,58900,59000,59000,58900,249
|
||||
20250508,094900,5682078100,59000,58800,59300,58800,2107
|
||||
20250508,094800,5557656300,58800,58900,59000,58600,1223
|
||||
20250508,094700,5485742100,58900,59300,59300,58900,1505
|
||||
20250508,094600,5396832600,59400,59200,59700,59200,1949
|
||||
20250508,094500,5281017000,59200,59200,59300,59200,338
|
||||
20250508,094400,5260990800,59400,59600,59700,59200,3693
|
||||
20250508,094300,5041406200,59600,59600,59800,59500,6866
|
||||
20250508,094200,4631658650,59700,59200,59700,59200,4541
|
||||
20250508,094100,4361555700,59200,59000,59200,58900,1796
|
||||
20250508,094000,4255442400,59000,58700,59100,58700,1834
|
||||
20250508,093900,4147371800,58700,58700,58700,58600,661
|
||||
20250508,093800,4108599100,58600,58700,58700,58500,519
|
||||
20250508,093700,4078185300,58600,58600,58900,58500,3123
|
||||
20250508,093600,3895159900,58600,58700,58700,58500,2102
|
||||
20250508,093500,3771959100,58700,58800,58800,58650,519
|
||||
20250508,093400,3741492950,58800,58700,59100,58600,2125
|
||||
20250508,093300,3616404750,58700,58600,58700,58600,865
|
||||
20250508,093200,3565660600,58600,58700,58800,58600,2271
|
||||
20250508,093100,3432219650,58600,58300,59000,58300,2478
|
||||
20250508,093000,3286751950,58300,58200,58300,58100,792
|
||||
20250508,092900,3240657450,58200,58200,58200,58000,984
|
||||
20250508,092800,3183415550,58100,58200,58200,58100,1018
|
||||
20250508,092700,3124237750,58100,58200,58200,58100,382
|
||||
20250508,092600,3102017050,58200,58100,58200,58000,296
|
||||
20250508,092500,3084804250,58200,57850,58200,57800,1561
|
||||
20250508,092400,2994314750,57700,57700,57800,57600,1781
|
||||
20250508,092300,2891500900,57700,57600,57800,57600,622
|
||||
20250508,092200,2855610750,57700,57700,57750,57700,375
|
||||
20250508,092100,2833973200,57700,57600,57700,57600,3670
|
||||
20250508,092000,2622517950,57600,57750,57800,57600,2031
|
||||
20250508,091900,2505346800,57800,57900,58000,57800,1971
|
||||
20250508,091800,2391394900,57900,58000,58000,57900,802
|
||||
20250508,091700,2344958400,57900,57900,57900,57900,1480
|
||||
20250508,091600,2259266400,57900,57900,58000,57900,1678
|
||||
20250508,091500,2162110100,57900,57900,58000,57800,1268
|
||||
20250508,091400,2088701100,57900,58000,58100,57800,3649
|
||||
20250508,091300,1877253300,58100,58300,58400,58000,2734
|
||||
20250508,091200,1718338400,58300,58300,58400,58300,910
|
||||
20250508,091100,1665257800,58300,58500,58500,58300,1406
|
||||
20250508,091000,1583134700,58500,58400,58600,58300,1233
|
||||
20250508,090900,1511086000,58400,58300,58500,58300,766
|
||||
20250508,090800,1466317700,58300,58400,58500,58300,1206
|
||||
20250508,090700,1395861500,58500,58300,58500,58200,1515
|
||||
20250508,090600,1307507000,58300,58300,58400,58200,927
|
||||
20250508,090500,1253473400,58300,58200,58300,58100,1960
|
||||
20250508,090400,1139350100,58300,58400,58500,58200,984
|
||||
20250508,090300,1081895500,58100,58300,58300,58100,1452
|
||||
20250508,090200,997366200,58300,58600,58700,58300,1840
|
||||
20250508,090100,889987200,58600,58800,58900,58400,4089
|
||||
20250508,090000,649969100,58800,58600,59000,58300,11087
|
||||
|
Reference in New Issue
Block a user