Update 2025-05-08 2733 candle_min
This commit is contained in:
634
067160/min/candle-20250508.csv
Normal file
634
067160/min/candle-20250508.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,193100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,193000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,192000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,191000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,190100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,190000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,185000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,184000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,183100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,183000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,182000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,181000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,180100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,180000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,175000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,174000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,173100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,173000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,172000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,171000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,170100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,170000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,165000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,164000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,163100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,163000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,162000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,161000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,160100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,160000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,155000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154200,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,154000,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153900,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153800,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153700,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153600,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153500,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153400,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153300,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153200,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,153100,6567429250,84100,84100,84100,84100,0
|
||||
20250508,153000,6567429250,84100,84100,84100,84100,7098
|
||||
20250508,152900,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152800,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152700,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152600,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152500,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152400,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152300,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152200,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152100,5970487450,84000,84000,84000,84000,0
|
||||
20250508,152000,5970487450,84000,84000,84000,84000,0
|
||||
20250508,151900,5970487450,84000,84100,84300,84000,500
|
||||
20250508,151800,5928423450,84100,84000,84200,84000,286
|
||||
20250508,151700,5904359250,84100,84200,84200,83900,248
|
||||
20250508,151600,5883509650,84200,84000,84200,83900,311
|
||||
20250508,151500,5857388450,84200,83900,84200,83900,500
|
||||
20250508,151400,5815371450,84000,83900,84000,83900,211
|
||||
20250508,151300,5797648750,84000,83900,84000,83900,336
|
||||
20250508,151200,5769426050,84000,83900,84000,83900,206
|
||||
20250508,151100,5752124850,83900,83900,84000,83900,85
|
||||
20250508,151000,5744987550,84000,83900,84000,83900,124
|
||||
20250508,150900,5734572950,83900,83900,84000,83900,77
|
||||
20250508,150800,5728106150,83900,83900,84000,83900,25
|
||||
20250508,150700,5726007550,84000,84000,84000,83900,124
|
||||
20250508,150600,5715596350,83900,83900,84000,83900,116
|
||||
20250508,150500,5705854450,83900,83900,83900,83900,6
|
||||
20250508,150400,5705351050,83900,83900,84000,83900,564
|
||||
20250508,150300,5658029750,84000,84000,84000,83900,120
|
||||
20250508,150200,5647959850,84000,83900,84000,83900,192
|
||||
20250508,150100,5631840050,83900,84000,84000,83900,634
|
||||
20250508,150000,5578584150,84100,84000,84100,84000,26
|
||||
20250508,145900,5576397750,84000,84100,84100,84000,33
|
||||
20250508,145800,5573623550,84000,84300,84300,84000,693
|
||||
20250508,145700,5515301750,84300,84300,84300,84200,86
|
||||
20250508,145600,5508052150,84200,84300,84300,84200,30
|
||||
20250508,145500,5505524450,84300,84300,84300,84200,39
|
||||
20250508,145400,5502237650,84300,84300,84400,84300,192
|
||||
20250508,145300,5486051050,84500,84300,84500,84200,182
|
||||
20250508,145200,5470701750,84500,84300,84500,84200,109
|
||||
20250508,145100,5461508050,84300,84200,84300,84200,44
|
||||
20250508,145000,5457799050,84300,84400,84400,84300,423
|
||||
20250508,144900,5422133450,84300,84100,84300,84100,115
|
||||
20250508,144800,5412447350,84100,84200,84200,84100,2
|
||||
20250508,144700,5412279050,84200,84100,84200,84100,27
|
||||
20250508,144600,5410006450,84100,84100,84100,84100,3
|
||||
20250508,144500,5409754150,84100,84100,84100,84100,367
|
||||
20250508,144400,5378889450,84000,84100,84100,84000,26
|
||||
20250508,144300,5376703450,84100,84100,84100,84100,124
|
||||
20250508,144200,5366275050,84000,84100,84100,84000,16
|
||||
20250508,144100,5364930450,84100,84100,84100,84000,109
|
||||
20250508,144000,5355767550,84100,83900,84100,83900,337
|
||||
20250508,143900,5327458650,84000,84000,84000,84000,1
|
||||
20250508,143800,5327374650,84000,84100,84100,84000,629
|
||||
20250508,143700,5274537950,84000,84100,84100,84000,378
|
||||
20250508,143600,5242778150,84100,84000,84100,84000,15
|
||||
20250508,143500,5241516750,84100,84000,84100,84000,19
|
||||
20250508,143400,5239919950,84000,84000,84000,84000,72
|
||||
20250508,143300,5233871950,84100,84000,84100,84000,172
|
||||
20250508,143200,5219421550,84000,84100,84100,84000,6
|
||||
20250508,143100,5218917450,84000,84000,84000,84000,11
|
||||
20250508,143000,5217993450,84100,84000,84100,84000,313
|
||||
20250508,142900,5191696850,84100,84000,84100,84000,16
|
||||
20250508,142800,5190351550,84000,83900,84000,83900,288
|
||||
20250508,142700,5166168650,83900,84000,84000,83900,182
|
||||
20250508,142600,5150897050,84000,84000,84000,83900,290
|
||||
20250508,142500,5126537650,84000,84000,84000,84000,4
|
||||
20250508,142400,5126201650,84100,84100,84100,84100,5
|
||||
20250508,142300,5125781150,84100,84000,84100,84000,263
|
||||
20250508,142200,5103687250,84100,84100,84100,84100,17
|
||||
20250508,142100,5102257550,84000,84000,84000,84000,10
|
||||
20250508,142000,5101417550,84100,84100,84200,84100,237
|
||||
20250508,141900,5081483550,84200,84000,84200,84000,165
|
||||
20250508,141800,5067607850,84100,84100,84100,84000,46
|
||||
20250508,141700,5063739550,84100,84000,84100,84000,139
|
||||
20250508,141600,5052061650,84000,84100,84100,84000,25
|
||||
20250508,141500,5049960850,84000,84100,84200,84000,352
|
||||
20250508,141400,5020370750,84100,84200,84200,84100,246
|
||||
20250508,141300,4999658950,84200,84200,84300,84200,397
|
||||
20250508,141200,4966231450,84200,84200,84200,84200,47
|
||||
20250508,141100,4962274050,84200,84300,84300,84200,73
|
||||
20250508,141000,4956120450,84200,84100,84200,84100,59
|
||||
20250508,140900,4951153650,84200,84200,84200,84200,46
|
||||
20250508,140800,4947280450,84200,84100,84200,84000,331
|
||||
20250508,140700,4919440450,84100,84100,84100,84000,89
|
||||
20250508,140600,4911960850,84000,84000,84100,84000,125
|
||||
20250508,140500,4901452550,84100,84100,84100,84000,103
|
||||
20250508,140400,4892790550,84100,84000,84100,84000,12
|
||||
20250508,140300,4891781450,84100,84000,84100,84000,59
|
||||
20250508,140200,4886823550,84100,83900,84100,83900,181
|
||||
20250508,140100,4871618750,83900,83900,84000,83900,113
|
||||
20250508,140000,4862135450,84000,84200,84300,83800,2739
|
||||
20250508,135900,4632331850,84300,84200,84300,84200,18
|
||||
20250508,135800,4630816150,84200,84300,84300,84200,8
|
||||
20250508,135700,4630141950,84200,84200,84300,84200,97
|
||||
20250508,135600,4621972650,84200,84200,84300,84200,75
|
||||
20250508,135500,4615651650,84300,84200,84300,84200,17
|
||||
20250508,135400,4614218950,84300,84300,84300,84300,19
|
||||
20250508,135300,4612617250,84300,84400,84400,84200,441
|
||||
20250508,135200,4575438550,84300,84300,84300,84300,249
|
||||
20250508,135100,4554447850,84300,84300,84400,84200,159
|
||||
20250508,135000,4541042450,84300,84000,84300,84000,333
|
||||
20250508,134900,4513012750,84100,84000,84100,84000,59
|
||||
20250508,134800,4508052650,84100,84100,84100,84000,74
|
||||
20250508,134700,4501831850,84000,84100,84100,84000,42
|
||||
20250508,134600,4498300450,84000,84100,84100,84000,72
|
||||
20250508,134500,4492247350,84100,84100,84100,84000,108
|
||||
20250508,134400,4483166150,84100,84100,84100,84000,39
|
||||
20250508,134300,4479886450,84000,84100,84100,84000,48
|
||||
20250508,134200,4475851150,84100,84000,84100,84000,97
|
||||
20250508,134100,4467697950,84100,84100,84100,84100,0
|
||||
20250508,134000,4467697950,84100,84050,84100,84000,74
|
||||
20250508,133900,4461477300,84100,84100,84200,84100,716
|
||||
20250508,133800,4401261400,84100,84200,84200,84100,213
|
||||
20250508,133700,4383327900,84200,84100,84200,84100,74
|
||||
20250508,133600,4377102400,84200,84500,84500,84200,1302
|
||||
20250508,133500,4267290000,84400,84500,84500,84400,21
|
||||
20250508,133400,4265516400,84500,84400,84500,84400,18
|
||||
20250508,133300,4263996700,84500,84400,84500,84400,42
|
||||
20250508,133200,4260449000,84400,84400,84400,84400,182
|
||||
20250508,133100,4245088200,84400,84400,84500,84400,58
|
||||
20250508,133000,4240189200,84500,84500,84500,84400,45
|
||||
20250508,132900,4236387600,84400,84500,84500,84400,32
|
||||
20250508,132800,4233685900,84400,84500,84500,84400,209
|
||||
20250508,132700,4216025800,84500,84500,84600,84500,39
|
||||
20250508,132600,4212727700,84500,84500,84500,84500,31
|
||||
20250508,132500,4210108200,84500,84500,84600,84500,209
|
||||
20250508,132400,4192447500,84600,84500,84600,84500,149
|
||||
20250508,132300,4179855900,84500,84500,84600,84500,50
|
||||
20250508,132200,4175629000,84600,84500,84600,84500,18
|
||||
20250508,132100,4174107600,84500,84500,84500,84500,36
|
||||
20250508,132000,4171065600,84500,84500,84600,84400,338
|
||||
20250508,131900,4142495300,84500,84600,84600,84500,215
|
||||
20250508,131800,4124312000,84700,84700,84700,84600,10
|
||||
20250508,131700,4123465100,84600,84700,84700,84600,213
|
||||
20250508,131600,4105442600,84600,84700,84700,84600,18
|
||||
20250508,131500,4103918700,84600,84600,84600,84600,14
|
||||
20250508,131400,4102734300,84600,84600,84700,84600,95
|
||||
20250508,131300,4094696300,84700,84600,84700,84600,34
|
||||
20250508,131200,4091817700,84600,84600,84700,84600,5
|
||||
20250508,131100,4091394600,84600,84600,84600,84600,54
|
||||
20250508,131000,4086826200,84600,84600,84700,84600,151
|
||||
20250508,130900,4074049800,84700,84600,84700,84600,9
|
||||
20250508,130800,4073287800,84700,84800,84800,84700,596
|
||||
20250508,130700,4022803900,84900,84700,84900,84600,614
|
||||
20250508,130600,3970770400,84600,84600,84600,84600,20
|
||||
20250508,130500,3969078400,84600,84600,84600,84600,2
|
||||
20250508,130400,3968909200,84700,84600,84700,84600,178
|
||||
20250508,130300,3953849900,84700,84600,84700,84600,30
|
||||
20250508,130200,3951310100,84600,84600,84600,84500,75
|
||||
20250508,130100,3944965200,84500,84600,84700,84500,126
|
||||
20250508,130000,3934306300,84600,84700,84700,84600,186
|
||||
20250508,125900,3918567200,84600,84600,84600,84600,20
|
||||
20250508,125800,3916875200,84700,84600,84700,84600,6
|
||||
20250508,125700,3916367200,84500,84700,84700,84500,27
|
||||
20250508,125600,3914082100,84600,84600,84700,84600,89
|
||||
20250508,125500,3906552200,84500,84500,84500,84500,5
|
||||
20250508,125400,3906129700,84500,84500,84500,84500,203
|
||||
20250508,125300,3888976200,84700,84500,84700,84500,96
|
||||
20250508,125200,3880855000,84600,84500,84600,84500,119
|
||||
20250508,125100,3870793600,84500,84500,84600,84500,29
|
||||
20250508,125000,3868342300,84500,84500,84600,84500,25
|
||||
20250508,124900,3866228000,84600,84500,84600,84500,25
|
||||
20250508,124800,3864114700,84500,84600,84600,84500,3
|
||||
20250508,124700,3863861100,84500,84600,84600,84500,44
|
||||
20250508,124600,3860140500,84500,84500,84600,84500,29
|
||||
20250508,124500,3857689000,84600,84700,84700,84600,368
|
||||
20250508,124400,3826555100,84600,84700,84700,84600,22
|
||||
20250508,124300,3824692100,84600,84700,84700,84600,37
|
||||
20250508,124200,3821561000,84700,84700,84700,84700,216
|
||||
20250508,124100,3803265800,84800,84700,84800,84700,40
|
||||
20250508,124000,3799874100,84800,84700,84800,84600,130
|
||||
20250508,123900,3788858600,84600,84700,84700,84600,13
|
||||
20250508,123800,3787758400,84700,84600,84700,84600,56
|
||||
20250508,123700,3783016100,84600,84600,84700,84600,37
|
||||
20250508,123600,3779882900,84600,84600,84700,84600,60
|
||||
20250508,123500,3774802700,84700,84700,84700,84700,46
|
||||
20250508,123400,3770906500,84700,84700,84700,84600,23
|
||||
20250508,123300,3768958600,84600,84700,84700,84600,30
|
||||
20250508,123200,3766418300,84600,84600,84600,84600,9
|
||||
20250508,123100,3765656900,84600,84600,84700,84600,16
|
||||
20250508,123000,3764302200,84700,84600,84700,84600,67
|
||||
20250508,122900,3758628300,84700,84800,84800,84700,195
|
||||
20250508,122800,3742110100,84800,84700,84800,84700,131
|
||||
20250508,122700,3731006800,84800,84700,84800,84700,68
|
||||
20250508,122600,3725245000,84800,84600,84800,84500,191
|
||||
20250508,122500,3709073100,84700,84500,84900,84500,329
|
||||
20250508,122400,3681223500,84400,84500,84500,84400,69
|
||||
20250508,122300,3675394200,84500,84400,84500,84400,24
|
||||
20250508,122200,3673366800,84400,84300,84400,84300,11
|
||||
20250508,122100,3672438500,84400,84300,84400,84300,23
|
||||
20250508,122000,3670498300,84400,84300,84400,84300,48
|
||||
20250508,121900,3666448100,84300,84300,84300,84300,11
|
||||
20250508,121800,3665520800,84500,84500,84500,84300,494
|
||||
20250508,121700,3623796000,84500,84500,84600,84500,131
|
||||
20250508,121600,3612723300,84500,84600,84600,84500,17
|
||||
20250508,121500,3611286100,84500,84500,84500,84500,14
|
||||
20250508,121400,3610103100,84500,84600,84600,84500,31
|
||||
20250508,121300,3607480800,84500,84600,84600,84500,54
|
||||
20250508,121200,3602917700,84500,84500,84500,84500,13
|
||||
20250508,121100,3601819200,84600,84500,84600,84500,63
|
||||
20250508,121000,3596495000,84500,84500,84600,84500,158
|
||||
20250508,120900,3583142200,84600,84500,84600,84500,159
|
||||
20250508,120800,3569704700,84600,84500,84600,84500,53
|
||||
20250508,120700,3565226000,84600,84600,84600,84600,91
|
||||
20250508,120600,3557527400,84600,84700,84700,84600,204
|
||||
20250508,120500,3540259800,84700,84800,84800,84700,134
|
||||
20250508,120400,3528896800,84700,84800,84800,84700,142
|
||||
20250508,120300,3516867600,84700,84700,84800,84700,57
|
||||
20250508,120200,3512038700,84800,84700,84800,84700,205
|
||||
20250508,120100,3494674700,84700,84700,84800,84700,14
|
||||
20250508,120000,3493488800,84800,84700,84800,84700,33
|
||||
20250508,115900,3490691700,84700,84800,84800,84700,316
|
||||
20250508,115800,3463900300,84700,84700,84800,84600,164
|
||||
20250508,115700,3450009800,84700,84800,84800,84700,154
|
||||
20250508,115600,3436964100,84700,84500,84800,84400,648
|
||||
20250508,115500,3382123300,84500,84700,84700,84500,129
|
||||
20250508,115400,3371200600,84700,84900,84900,84500,395
|
||||
20250508,115300,3337724900,84800,84900,84900,84800,262
|
||||
20250508,115200,3315482100,84900,85100,85100,84900,582
|
||||
20250508,115100,3265998700,85100,84800,85500,84800,3849
|
||||
20250508,115000,2938801700,84800,84700,84900,84600,6101
|
||||
20250508,114900,2421978600,84600,84600,84700,84600,438
|
||||
20250508,114800,2384894500,84600,84600,84700,84600,97
|
||||
20250508,114700,2376680300,84700,84600,84700,84600,74
|
||||
20250508,114600,2370416000,84700,84600,84700,84600,19
|
||||
20250508,114500,2368808500,84700,84600,84700,84600,48
|
||||
20250508,114400,2364745500,84600,84600,84700,84500,72
|
||||
20250508,114300,2358650900,84600,84500,84600,84500,112
|
||||
20250508,114200,2349177900,84500,84500,84500,84500,385
|
||||
20250508,114100,2316645400,84600,84700,84700,84600,93
|
||||
20250508,114000,2308776600,84600,84600,84700,84600,265
|
||||
20250508,113900,2286343800,84600,84700,84700,84600,176
|
||||
20250508,113800,2271453800,84600,84500,84600,84500,276
|
||||
20250508,113700,2248104600,84500,84500,84600,84500,151
|
||||
20250508,113600,2235338000,84500,84400,84500,84400,304
|
||||
20250508,113500,2209670100,84500,84400,84500,84400,252
|
||||
20250508,113400,2188376400,84500,84500,84500,84500,28
|
||||
20250508,113300,2186010400,84500,84300,84500,84200,292
|
||||
20250508,113200,2161367200,84300,84300,84300,84300,92
|
||||
20250508,113100,2153611600,84400,84300,84400,84300,152
|
||||
20250508,113000,2140793400,84400,84200,84400,84200,172
|
||||
20250508,112900,2126292300,84300,84200,84300,84200,44
|
||||
20250508,112800,2122584200,84300,84300,84300,84300,93
|
||||
20250508,112700,2114744300,84400,84300,84400,84300,41
|
||||
20250508,112600,2111284300,84300,84400,84400,84300,260
|
||||
20250508,112500,2089343600,84500,84400,84500,84300,149
|
||||
20250508,112400,2076768500,84300,84200,84300,84200,282
|
||||
20250508,112300,2053001750,84300,84300,84300,84200,29
|
||||
20250508,112200,2050558550,84200,84300,84300,84200,19
|
||||
20250508,112100,2048956950,84300,84300,84300,84300,55
|
||||
20250508,112000,2044320450,84300,84400,84400,84300,200
|
||||
20250508,111900,2027460250,84400,84500,84500,84400,187
|
||||
20250508,111800,2011675650,84500,84200,84500,84200,737
|
||||
20250508,111700,1949516850,84400,84200,84400,84200,27
|
||||
20250508,111600,1947239250,84300,84300,84300,84200,149
|
||||
20250508,111500,1934678850,84300,84200,84300,84200,382
|
||||
20250508,111400,1902512050,84300,84300,84300,84300,59
|
||||
20250508,111300,1897538350,84300,84300,84400,84300,282
|
||||
20250508,111200,1873765150,84300,84300,84300,84200,393
|
||||
20250508,111100,1840638150,84300,84200,84300,84100,445
|
||||
20250508,111000,1803171950,84100,84100,84200,84100,170
|
||||
20250508,110900,1788872550,84100,84100,84100,84100,64
|
||||
20250508,110800,1783490150,84000,83950,84100,83900,788
|
||||
20250508,110700,1717261050,83900,83800,84000,83800,37
|
||||
20250508,110600,1714154550,84000,83900,84000,83900,341
|
||||
20250508,110500,1685543550,83800,83800,83800,83800,10
|
||||
20250508,110400,1684705550,83800,83900,83900,83800,133
|
||||
20250508,110300,1673557950,83800,83900,83900,83800,63
|
||||
20250508,110200,1668276750,83800,83700,83800,83700,60
|
||||
20250508,110100,1663248950,83800,83900,83900,83800,143
|
||||
20250508,110000,1651265450,83900,83900,83900,83800,55
|
||||
20250508,105900,1646651750,83800,83900,83900,83800,27
|
||||
20250508,105800,1644388850,83800,83800,83900,83800,22
|
||||
20250508,105700,1642544250,83900,83800,83900,83800,124
|
||||
20250508,105600,1632151150,83900,83800,83900,83800,48
|
||||
20250508,105500,1628128050,83800,83600,83800,83600,1264
|
||||
20250508,105400,1522297550,83700,83600,83700,83500,159
|
||||
20250508,105300,1509002950,83600,83600,83600,83500,123
|
||||
20250508,105200,1498721950,83600,83500,83600,83500,24
|
||||
20250508,105100,1496716950,83600,83500,83600,83400,109
|
||||
20250508,105000,1487615750,83500,83500,83500,83400,27
|
||||
20250508,104900,1485361850,83500,83400,83500,83400,39
|
||||
20250508,104800,1482108250,83400,83500,83500,83400,29
|
||||
20250508,104700,1479687050,83500,83400,83500,83400,62
|
||||
20250508,104600,1474514450,83500,83600,83600,83500,76
|
||||
20250508,104500,1468168350,83500,83500,83600,83500,42
|
||||
20250508,104400,1464660450,83500,83500,83600,83500,184
|
||||
20250508,104300,1449293050,83600,83500,83600,83500,29
|
||||
20250508,104200,1446870550,83500,83500,83600,83500,7
|
||||
20250508,104100,1446285850,83500,83500,83500,83500,5
|
||||
20250508,104000,1445868350,83600,83400,83600,83300,195
|
||||
20250508,103900,1429591950,83400,83300,83400,83300,22
|
||||
20250508,103800,1427758450,83400,83400,83400,83300,20
|
||||
20250508,103700,1426091550,83300,83300,83400,83300,57
|
||||
20250508,103600,1421341350,83300,83300,83400,83300,26
|
||||
20250508,103500,1419174550,83300,83300,83400,83300,16
|
||||
20250508,103400,1417841050,83300,83400,83400,83300,35
|
||||
20250508,103300,1414922850,83300,83400,83400,83300,42
|
||||
20250508,103200,1411422550,83400,83500,83500,83400,130
|
||||
20250508,103100,1400579450,83400,83500,83500,83400,79
|
||||
20250508,103000,1393989850,83500,83500,83500,83400,161
|
||||
20250508,102900,1380546650,83500,83500,83600,83500,43
|
||||
20250508,102800,1376955750,83500,83500,83500,83400,62
|
||||
20250508,102700,1371779350,83500,83400,83500,83400,58
|
||||
20250508,102600,1366937250,83500,83400,83500,83400,45
|
||||
20250508,102500,1363180550,83500,83500,83600,83300,160
|
||||
20250508,102400,1349820650,83500,83400,83600,83400,288
|
||||
20250508,102300,1325770850,83500,83400,83500,83400,142
|
||||
20250508,102200,1313922550,83400,83400,83400,83300,33
|
||||
20250508,102100,1311170550,83400,83400,83400,83400,23
|
||||
20250508,102000,1309252350,83500,83500,83500,83300,71
|
||||
20250508,101900,1303325750,83500,83400,83500,83400,121
|
||||
20250508,101800,1293226650,83400,83300,83400,83300,34
|
||||
20250508,101700,1290393350,83300,83300,83300,83200,52
|
||||
20250508,101600,1286062350,83300,83200,83300,83200,33
|
||||
20250508,101500,1283315450,83200,83200,83200,83200,8
|
||||
20250508,101400,1282649850,83300,83200,83300,83200,34
|
||||
20250508,101300,1279817850,83200,83200,83300,83200,14
|
||||
20250508,101200,1278652950,83200,83300,83400,83200,70
|
||||
20250508,101100,1272822950,83200,83300,83300,82800,454
|
||||
20250508,101000,1235107550,83300,83400,83500,83300,332
|
||||
20250508,100900,1207442450,83500,83400,83500,83400,100
|
||||
20250508,100800,1199095950,83400,83400,83400,83400,2
|
||||
20250508,100700,1198929150,83500,83400,83500,83300,26
|
||||
20250508,100600,1196761150,83400,83400,83400,83400,23
|
||||
20250508,100500,1194842950,83400,83400,83400,83300,284
|
||||
20250508,100400,1171157550,83400,83400,83400,83300,53
|
||||
20250508,100300,1166737550,83300,83400,83400,83300,23
|
||||
20250508,100200,1164820950,83300,83300,83300,83300,33
|
||||
20250508,100100,1162072050,83300,83300,83300,83200,141
|
||||
20250508,100000,1150327700,83200,83300,83300,83200,8
|
||||
20250508,095900,1149662000,83200,83200,83200,83200,10
|
||||
20250508,095800,1148830000,83300,83300,83300,83200,83
|
||||
20250508,095700,1141917100,83400,83500,83500,83000,268
|
||||
20250508,095600,1119641800,83400,83000,83400,83000,311
|
||||
20250508,095500,1093774000,83000,83200,83200,82900,195
|
||||
20250508,095400,1077579300,83200,83200,83300,83100,41
|
||||
20250508,095300,1074168300,83200,83200,83500,82900,1266
|
||||
20250508,095200,968977000,83200,83300,83300,83200,14
|
||||
20250508,095100,967811100,83300,83200,83300,83200,20
|
||||
20250508,095000,966146800,83300,83100,83300,83000,178
|
||||
20250508,094900,951354400,83100,83100,83200,82900,585
|
||||
20250508,094800,902790000,83000,83400,83400,83000,526
|
||||
20250508,094700,859087100,83400,83400,83400,83300,20
|
||||
20250508,094600,857419900,83400,83200,83700,83100,272
|
||||
20250508,094500,834737400,83200,83300,83400,83200,129
|
||||
20250508,094400,823993200,83400,83300,83400,83300,166
|
||||
20250508,094300,810165300,83500,83100,83500,83100,146
|
||||
20250508,094200,798010800,83100,83200,83200,83100,20
|
||||
20250508,094100,796347200,83200,83200,83200,83200,33
|
||||
20250508,094000,793601600,83200,83300,83400,83000,1174
|
||||
20250508,093900,696091200,83400,83300,83400,83100,328
|
||||
20250508,093800,668811000,83300,83300,83300,83300,8
|
||||
20250508,093700,668144600,83400,83300,83400,83300,329
|
||||
20250508,093600,640708800,83300,83300,83300,83300,50
|
||||
20250508,093500,636543800,83400,83300,83400,83300,143
|
||||
20250508,093400,624631800,83300,83400,83400,83200,42
|
||||
20250508,093300,621136000,83300,83100,83600,83100,385
|
||||
20250508,093200,589043500,83200,83500,83500,83200,185
|
||||
20250508,093100,573630900,83500,83500,83500,83300,482
|
||||
20250508,093000,533429200,83500,83500,83600,83500,446
|
||||
20250508,092900,496175900,83500,83500,83500,83400,174
|
||||
20250508,092800,481647200,83500,83500,83500,83500,441
|
||||
20250508,092700,444823700,83500,83500,83600,83400,431
|
||||
20250508,092600,408835800,83500,83500,83500,83400,792
|
||||
20250508,092500,342709200,83500,83400,83500,83400,84
|
||||
20250508,092400,335695600,83400,83400,83400,83400,13
|
||||
20250508,092300,334611400,83500,83400,83500,83400,4
|
||||
20250508,092200,334277700,83500,83500,83600,83300,78
|
||||
20250508,092100,327765500,83200,83400,83500,83200,612
|
||||
20250508,092000,276706200,83300,83400,83400,83300,180
|
||||
20250508,091900,261710800,83400,83500,83500,83400,18
|
||||
20250508,091800,260208800,83500,83400,83500,83200,412
|
||||
20250508,091700,225886500,83500,83600,83700,83400,133
|
||||
20250508,091600,214777000,83600,83500,83600,83500,10
|
||||
20250508,091500,213941500,83600,83700,83700,83400,293
|
||||
20250508,091400,189447900,83600,83500,83600,83400,162
|
||||
20250508,091300,175923800,83500,83600,83600,83500,10
|
||||
20250508,091200,175088400,83700,83400,83700,83400,18
|
||||
20250508,091100,173582400,83600,83500,83600,83500,165
|
||||
20250508,091000,159804100,83600,83500,83600,83500,14
|
||||
20250508,090900,158634100,83600,83600,83600,83400,144
|
||||
20250508,090800,146597900,83600,83600,83600,83300,64
|
||||
20250508,090700,141253100,83800,83700,83800,83700,171
|
||||
20250508,090600,126933100,83800,83700,83800,83700,24
|
||||
20250508,090500,124923500,83700,83600,83700,83600,28
|
||||
20250508,090400,122580400,83600,83500,83700,83500,167
|
||||
20250508,090300,108619200,83300,83300,83500,83000,452
|
||||
20250508,090200,70959600,83300,83300,83300,83300,0
|
||||
20250508,090100,70959600,83300,83400,83400,83300,240
|
||||
20250508,090000,50954000,83300,83300,83300,83000,612
|
||||
|
Reference in New Issue
Block a user