Update 2025-05-08 2733 candle_min
This commit is contained in:
635
068240/min/candle-20250508.csv
Normal file
635
068240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,193200,679461330,8590,8590,8590,8590,0
|
||||
20250508,193100,679461330,8590,8590,8590,8590,0
|
||||
20250508,193000,679461330,8590,8590,8590,8590,0
|
||||
20250508,192900,679461330,8590,8590,8590,8590,0
|
||||
20250508,192800,679461330,8590,8590,8590,8590,0
|
||||
20250508,192700,679461330,8590,8590,8590,8590,0
|
||||
20250508,192600,679461330,8590,8590,8590,8590,0
|
||||
20250508,192500,679461330,8590,8590,8590,8590,0
|
||||
20250508,192400,679461330,8590,8590,8590,8590,0
|
||||
20250508,192300,679461330,8590,8590,8590,8590,0
|
||||
20250508,192200,679461330,8590,8590,8590,8590,0
|
||||
20250508,192100,679461330,8590,8590,8590,8590,0
|
||||
20250508,192000,679461330,8590,8590,8590,8590,0
|
||||
20250508,191900,679461330,8590,8590,8590,8590,0
|
||||
20250508,191800,679461330,8590,8590,8590,8590,0
|
||||
20250508,191700,679461330,8590,8590,8590,8590,0
|
||||
20250508,191600,679461330,8590,8590,8590,8590,0
|
||||
20250508,191500,679461330,8590,8590,8590,8590,0
|
||||
20250508,191400,679461330,8590,8590,8590,8590,0
|
||||
20250508,191300,679461330,8590,8590,8590,8590,0
|
||||
20250508,191200,679461330,8590,8590,8590,8590,0
|
||||
20250508,191100,679461330,8590,8590,8590,8590,0
|
||||
20250508,191000,679461330,8590,8590,8590,8590,0
|
||||
20250508,190900,679461330,8590,8590,8590,8590,0
|
||||
20250508,190800,679461330,8590,8590,8590,8590,0
|
||||
20250508,190700,679461330,8590,8590,8590,8590,0
|
||||
20250508,190600,679461330,8590,8590,8590,8590,0
|
||||
20250508,190500,679461330,8590,8590,8590,8590,0
|
||||
20250508,190400,679461330,8590,8590,8590,8590,0
|
||||
20250508,190300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,190200,679461330,8590,8590,8590,8590,0
|
||||
20250508,190100,679461330,8590,8590,8590,8590,0
|
||||
20250508,190000,679461330,8590,8590,8590,8590,0
|
||||
20250508,185900,679461330,8590,8590,8590,8590,0
|
||||
20250508,185800,679461330,8590,8590,8590,8590,0
|
||||
20250508,185700,679461330,8590,8590,8590,8590,0
|
||||
20250508,185600,679461330,8590,8590,8590,8590,0
|
||||
20250508,185500,679461330,8590,8590,8590,8590,0
|
||||
20250508,185400,679461330,8590,8590,8590,8590,0
|
||||
20250508,185300,679461330,8590,8590,8590,8590,0
|
||||
20250508,185200,679461330,8590,8590,8590,8590,0
|
||||
20250508,185100,679461330,8590,8590,8590,8590,0
|
||||
20250508,185000,679461330,8590,8590,8590,8590,0
|
||||
20250508,184900,679461330,8590,8590,8590,8590,0
|
||||
20250508,184800,679461330,8590,8590,8590,8590,0
|
||||
20250508,184700,679461330,8590,8590,8590,8590,0
|
||||
20250508,184600,679461330,8590,8590,8590,8590,0
|
||||
20250508,184500,679461330,8590,8590,8590,8590,0
|
||||
20250508,184400,679461330,8590,8590,8590,8590,0
|
||||
20250508,184300,679461330,8590,8590,8590,8590,0
|
||||
20250508,184200,679461330,8590,8590,8590,8590,0
|
||||
20250508,184100,679461330,8590,8590,8590,8590,0
|
||||
20250508,184000,679461330,8590,8590,8590,8590,0
|
||||
20250508,183900,679461330,8590,8590,8590,8590,0
|
||||
20250508,183800,679461330,8590,8590,8590,8590,0
|
||||
20250508,183700,679461330,8590,8590,8590,8590,0
|
||||
20250508,183600,679461330,8590,8590,8590,8590,0
|
||||
20250508,183500,679461330,8590,8590,8590,8590,0
|
||||
20250508,183400,679461330,8590,8590,8590,8590,0
|
||||
20250508,183300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,183200,679461330,8590,8590,8590,8590,0
|
||||
20250508,183100,679461330,8590,8590,8590,8590,0
|
||||
20250508,183000,679461330,8590,8590,8590,8590,0
|
||||
20250508,182900,679461330,8590,8590,8590,8590,0
|
||||
20250508,182800,679461330,8590,8590,8590,8590,0
|
||||
20250508,182700,679461330,8590,8590,8590,8590,0
|
||||
20250508,182600,679461330,8590,8590,8590,8590,0
|
||||
20250508,182500,679461330,8590,8590,8590,8590,0
|
||||
20250508,182400,679461330,8590,8590,8590,8590,0
|
||||
20250508,182300,679461330,8590,8590,8590,8590,0
|
||||
20250508,182200,679461330,8590,8590,8590,8590,0
|
||||
20250508,182100,679461330,8590,8590,8590,8590,0
|
||||
20250508,182000,679461330,8590,8590,8590,8590,0
|
||||
20250508,181900,679461330,8590,8590,8590,8590,0
|
||||
20250508,181800,679461330,8590,8590,8590,8590,0
|
||||
20250508,181700,679461330,8590,8590,8590,8590,0
|
||||
20250508,181600,679461330,8590,8590,8590,8590,0
|
||||
20250508,181500,679461330,8590,8590,8590,8590,0
|
||||
20250508,181400,679461330,8590,8590,8590,8590,0
|
||||
20250508,181300,679461330,8590,8590,8590,8590,0
|
||||
20250508,181200,679461330,8590,8590,8590,8590,0
|
||||
20250508,181100,679461330,8590,8590,8590,8590,0
|
||||
20250508,181000,679461330,8590,8590,8590,8590,0
|
||||
20250508,180900,679461330,8590,8590,8590,8590,0
|
||||
20250508,180800,679461330,8590,8590,8590,8590,0
|
||||
20250508,180700,679461330,8590,8590,8590,8590,0
|
||||
20250508,180600,679461330,8590,8590,8590,8590,0
|
||||
20250508,180500,679461330,8590,8590,8590,8590,0
|
||||
20250508,180400,679461330,8590,8590,8590,8590,0
|
||||
20250508,180300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,180200,679461330,8590,8590,8590,8590,0
|
||||
20250508,180100,679461330,8590,8590,8590,8590,0
|
||||
20250508,180000,679461330,8590,8590,8590,8590,0
|
||||
20250508,175900,679461330,8590,8590,8590,8590,0
|
||||
20250508,175800,679461330,8590,8590,8590,8590,0
|
||||
20250508,175700,679461330,8590,8590,8590,8590,0
|
||||
20250508,175600,679461330,8590,8590,8590,8590,0
|
||||
20250508,175500,679461330,8590,8590,8590,8590,0
|
||||
20250508,175400,679461330,8590,8590,8590,8590,0
|
||||
20250508,175300,679461330,8590,8590,8590,8590,0
|
||||
20250508,175200,679461330,8590,8590,8590,8590,0
|
||||
20250508,175100,679461330,8590,8590,8590,8590,0
|
||||
20250508,175000,679461330,8590,8590,8590,8590,0
|
||||
20250508,174900,679461330,8590,8590,8590,8590,0
|
||||
20250508,174800,679461330,8590,8590,8590,8590,0
|
||||
20250508,174700,679461330,8590,8590,8590,8590,0
|
||||
20250508,174600,679461330,8590,8590,8590,8590,0
|
||||
20250508,174500,679461330,8590,8590,8590,8590,0
|
||||
20250508,174400,679461330,8590,8590,8590,8590,0
|
||||
20250508,174300,679461330,8590,8590,8590,8590,0
|
||||
20250508,174200,679461330,8590,8590,8590,8590,0
|
||||
20250508,174100,679461330,8590,8590,8590,8590,0
|
||||
20250508,174000,679461330,8590,8590,8590,8590,0
|
||||
20250508,173900,679461330,8590,8590,8590,8590,0
|
||||
20250508,173800,679461330,8590,8590,8590,8590,0
|
||||
20250508,173700,679461330,8590,8590,8590,8590,0
|
||||
20250508,173600,679461330,8590,8590,8590,8590,0
|
||||
20250508,173500,679461330,8590,8590,8590,8590,0
|
||||
20250508,173400,679461330,8590,8590,8590,8590,0
|
||||
20250508,173300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,173200,679461330,8590,8590,8590,8590,0
|
||||
20250508,173100,679461330,8590,8590,8590,8590,0
|
||||
20250508,173000,679461330,8590,8590,8590,8590,0
|
||||
20250508,172900,679461330,8590,8590,8590,8590,0
|
||||
20250508,172800,679461330,8590,8590,8590,8590,0
|
||||
20250508,172700,679461330,8590,8590,8590,8590,0
|
||||
20250508,172600,679461330,8590,8590,8590,8590,0
|
||||
20250508,172500,679461330,8590,8590,8590,8590,0
|
||||
20250508,172400,679461330,8590,8590,8590,8590,0
|
||||
20250508,172300,679461330,8590,8590,8590,8590,0
|
||||
20250508,172200,679461330,8590,8590,8590,8590,0
|
||||
20250508,172100,679461330,8590,8590,8590,8590,0
|
||||
20250508,172000,679461330,8590,8590,8590,8590,0
|
||||
20250508,171900,679461330,8590,8590,8590,8590,0
|
||||
20250508,171800,679461330,8590,8590,8590,8590,0
|
||||
20250508,171700,679461330,8590,8590,8590,8590,0
|
||||
20250508,171600,679461330,8590,8590,8590,8590,0
|
||||
20250508,171500,679461330,8590,8590,8590,8590,0
|
||||
20250508,171400,679461330,8590,8590,8590,8590,0
|
||||
20250508,171300,679461330,8590,8590,8590,8590,0
|
||||
20250508,171200,679461330,8590,8590,8590,8590,0
|
||||
20250508,171100,679461330,8590,8590,8590,8590,0
|
||||
20250508,171000,679461330,8590,8590,8590,8590,0
|
||||
20250508,170900,679461330,8590,8590,8590,8590,0
|
||||
20250508,170800,679461330,8590,8590,8590,8590,0
|
||||
20250508,170700,679461330,8590,8590,8590,8590,0
|
||||
20250508,170600,679461330,8590,8590,8590,8590,0
|
||||
20250508,170500,679461330,8590,8590,8590,8590,0
|
||||
20250508,170400,679461330,8590,8590,8590,8590,0
|
||||
20250508,170300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,170200,679461330,8590,8590,8590,8590,0
|
||||
20250508,170100,679461330,8590,8590,8590,8590,0
|
||||
20250508,170000,679461330,8590,8590,8590,8590,0
|
||||
20250508,165900,679461330,8590,8590,8590,8590,0
|
||||
20250508,165800,679461330,8590,8590,8590,8590,0
|
||||
20250508,165700,679461330,8590,8590,8590,8590,0
|
||||
20250508,165600,679461330,8590,8590,8590,8590,0
|
||||
20250508,165500,679461330,8590,8590,8590,8590,0
|
||||
20250508,165400,679461330,8590,8590,8590,8590,0
|
||||
20250508,165300,679461330,8590,8590,8590,8590,0
|
||||
20250508,165200,679461330,8590,8590,8590,8590,0
|
||||
20250508,165100,679461330,8590,8590,8590,8590,0
|
||||
20250508,165000,679461330,8590,8590,8590,8590,0
|
||||
20250508,164900,679461330,8590,8590,8590,8590,0
|
||||
20250508,164800,679461330,8590,8590,8590,8590,0
|
||||
20250508,164700,679461330,8590,8590,8590,8590,0
|
||||
20250508,164600,679461330,8590,8590,8590,8590,0
|
||||
20250508,164500,679461330,8590,8590,8590,8590,0
|
||||
20250508,164400,679461330,8590,8590,8590,8590,0
|
||||
20250508,164300,679461330,8590,8590,8590,8590,0
|
||||
20250508,164200,679461330,8590,8590,8590,8590,0
|
||||
20250508,164100,679461330,8590,8590,8590,8590,0
|
||||
20250508,164000,679461330,8590,8590,8590,8590,0
|
||||
20250508,163900,679461330,8590,8590,8590,8590,0
|
||||
20250508,163800,679461330,8590,8590,8590,8590,0
|
||||
20250508,163700,679461330,8590,8590,8590,8590,0
|
||||
20250508,163600,679461330,8590,8590,8590,8590,0
|
||||
20250508,163500,679461330,8590,8590,8590,8590,0
|
||||
20250508,163400,679461330,8590,8590,8590,8590,0
|
||||
20250508,163300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,163200,679461330,8590,8590,8590,8590,0
|
||||
20250508,163100,679461330,8590,8590,8590,8590,0
|
||||
20250508,163000,679461330,8590,8590,8590,8590,0
|
||||
20250508,162900,679461330,8590,8590,8590,8590,0
|
||||
20250508,162800,679461330,8590,8590,8590,8590,0
|
||||
20250508,162700,679461330,8590,8590,8590,8590,0
|
||||
20250508,162600,679461330,8590,8590,8590,8590,0
|
||||
20250508,162500,679461330,8590,8590,8590,8590,0
|
||||
20250508,162400,679461330,8590,8590,8590,8590,0
|
||||
20250508,162300,679461330,8590,8590,8590,8590,0
|
||||
20250508,162200,679461330,8590,8590,8590,8590,0
|
||||
20250508,162100,679461330,8590,8590,8590,8590,0
|
||||
20250508,162000,679461330,8590,8590,8590,8590,0
|
||||
20250508,161900,679461330,8590,8590,8590,8590,0
|
||||
20250508,161800,679461330,8590,8590,8590,8590,0
|
||||
20250508,161700,679461330,8590,8590,8590,8590,0
|
||||
20250508,161600,679461330,8590,8590,8590,8590,0
|
||||
20250508,161500,679461330,8590,8590,8590,8590,0
|
||||
20250508,161400,679461330,8590,8590,8590,8590,0
|
||||
20250508,161300,679461330,8590,8590,8590,8590,0
|
||||
20250508,161200,679461330,8590,8590,8590,8590,0
|
||||
20250508,161100,679461330,8590,8590,8590,8590,0
|
||||
20250508,161000,679461330,8590,8590,8590,8590,0
|
||||
20250508,160900,679461330,8590,8590,8590,8590,0
|
||||
20250508,160800,679461330,8590,8590,8590,8590,0
|
||||
20250508,160700,679461330,8590,8590,8590,8590,0
|
||||
20250508,160600,679461330,8590,8590,8590,8590,0
|
||||
20250508,160500,679461330,8590,8590,8590,8590,0
|
||||
20250508,160400,679461330,8590,8590,8590,8590,0
|
||||
20250508,160300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,160200,679461330,8590,8590,8590,8590,0
|
||||
20250508,160100,679461330,8590,8590,8590,8590,0
|
||||
20250508,160000,679461330,8590,8590,8590,8590,0
|
||||
20250508,155900,679461330,8590,8590,8590,8590,0
|
||||
20250508,155800,679461330,8590,8590,8590,8590,0
|
||||
20250508,155700,679461330,8590,8590,8590,8590,0
|
||||
20250508,155600,679461330,8590,8590,8590,8590,0
|
||||
20250508,155500,679461330,8590,8590,8590,8590,0
|
||||
20250508,155400,679461330,8590,8590,8590,8590,0
|
||||
20250508,155300,679461330,8590,8590,8590,8590,0
|
||||
20250508,155200,679461330,8590,8590,8590,8590,0
|
||||
20250508,155100,679461330,8590,8590,8590,8590,0
|
||||
20250508,155000,679461330,8590,8590,8590,8590,0
|
||||
20250508,154900,679461330,8590,8590,8590,8590,0
|
||||
20250508,154800,679461330,8590,8590,8590,8590,0
|
||||
20250508,154700,679461330,8590,8590,8590,8590,0
|
||||
20250508,154600,679461330,8590,8590,8590,8590,0
|
||||
20250508,154500,679461330,8590,8590,8590,8590,0
|
||||
20250508,154400,679461330,8590,8590,8590,8590,0
|
||||
20250508,154300,679461330,8590,8590,8590,8590,0
|
||||
20250508,154200,679461330,8590,8590,8590,8590,0
|
||||
20250508,154100,679461330,8590,8590,8590,8590,0
|
||||
20250508,154000,679461330,8590,8590,8590,8590,0
|
||||
20250508,153900,679461330,8590,8590,8590,8590,0
|
||||
20250508,153800,679461330,8590,8590,8590,8590,0
|
||||
20250508,153700,679461330,8590,8590,8590,8590,0
|
||||
20250508,153600,679461330,8590,8590,8590,8590,0
|
||||
20250508,153500,679461330,8590,8590,8590,8590,0
|
||||
20250508,153400,679461330,8590,8590,8590,8590,0
|
||||
20250508,153300,679461330,8590,8590,8590,8590,1306
|
||||
20250508,153200,679461330,8590,8590,8590,8590,0
|
||||
20250508,153100,679461330,8590,8590,8590,8590,0
|
||||
20250508,153000,679461330,8590,8590,8590,8590,1306
|
||||
20250508,152900,668242790,8640,8640,8640,8640,0
|
||||
20250508,152800,668242790,8640,8640,8640,8640,0
|
||||
20250508,152700,668242790,8640,8640,8640,8640,0
|
||||
20250508,152600,668242790,8640,8640,8640,8640,0
|
||||
20250508,152500,668242790,8640,8640,8640,8640,0
|
||||
20250508,152400,668242790,8640,8640,8640,8640,0
|
||||
20250508,152300,668242790,8640,8640,8640,8640,0
|
||||
20250508,152200,668242790,8640,8640,8640,8640,0
|
||||
20250508,152100,668242790,8640,8640,8640,8640,0
|
||||
20250508,152000,668242790,8640,8640,8640,8640,0
|
||||
20250508,151900,668242790,8640,8640,8640,8640,44
|
||||
20250508,151800,667862630,8640,8620,8640,8610,285
|
||||
20250508,151700,665402920,8620,8620,8650,8620,104
|
||||
20250508,151600,664505800,8630,8620,8640,8620,58
|
||||
20250508,151500,664005710,8620,8610,8650,8610,54
|
||||
20250508,151400,663540380,8650,8610,8650,8610,325
|
||||
20250508,151300,660736060,8610,8610,8630,8610,52
|
||||
20250508,151200,660288280,8610,8610,8630,8600,490
|
||||
20250508,151100,656066370,8600,8620,8620,8600,53
|
||||
20250508,151000,655610490,8600,8620,8620,8600,64
|
||||
20250508,150900,655059770,8620,8610,8620,8600,475
|
||||
20250508,150800,650969900,8610,8610,8610,8610,48
|
||||
20250508,150700,650556620,8610,8610,8610,8610,49
|
||||
20250508,150600,650134730,8610,8610,8610,8610,48
|
||||
20250508,150500,649721450,8610,8620,8630,8610,812
|
||||
20250508,150400,642724410,8620,8620,8620,8620,0
|
||||
20250508,150300,642724410,8620,8620,8620,8620,198
|
||||
20250508,150200,641017650,8620,8620,8620,8620,1
|
||||
20250508,150100,641009030,8610,8610,8610,8610,0
|
||||
20250508,150000,641009030,8610,8610,8610,8610,0
|
||||
20250508,145900,641009030,8610,8610,8610,8610,0
|
||||
20250508,145800,641009030,8610,8610,8610,8610,0
|
||||
20250508,145700,641009030,8610,8610,8610,8610,1581
|
||||
20250508,145600,627396620,8610,8610,8610,8610,0
|
||||
20250508,145500,627396620,8610,8610,8610,8610,0
|
||||
20250508,145400,627396620,8610,8610,8610,8610,299
|
||||
20250508,145300,624822230,8600,8600,8600,8600,100
|
||||
20250508,145200,623962230,8610,8610,8610,8610,0
|
||||
20250508,145100,623962230,8610,8610,8610,8590,2393
|
||||
20250508,145000,603402190,8590,8590,8590,8590,0
|
||||
20250508,144900,603402190,8590,8590,8590,8590,0
|
||||
20250508,144800,603402190,8590,8590,8590,8590,210
|
||||
20250508,144700,601598290,8600,8600,8600,8600,100
|
||||
20250508,144600,600738290,8600,8600,8600,8600,0
|
||||
20250508,144500,600738290,8600,8600,8600,8600,841
|
||||
20250508,144400,593505690,8610,8610,8610,8610,4
|
||||
20250508,144300,593471250,8620,8620,8620,8620,0
|
||||
20250508,144200,593471250,8620,8620,8620,8620,7
|
||||
20250508,144100,593410910,8610,8610,8610,8610,0
|
||||
20250508,144000,593410910,8610,8610,8610,8610,693
|
||||
20250508,143900,587444180,8640,8640,8640,8640,7
|
||||
20250508,143800,587383700,8600,8600,8600,8600,0
|
||||
20250508,143700,587383700,8600,8600,8600,8600,5
|
||||
20250508,143600,587340700,8620,8600,8620,8600,1684
|
||||
20250508,143500,572856480,8600,8600,8600,8600,0
|
||||
20250508,143400,572856480,8600,8580,8600,8580,1051
|
||||
20250508,143300,563837880,8600,8580,8600,8570,3008
|
||||
20250508,143200,538040320,8580,8590,8590,8580,38
|
||||
20250508,143100,537714270,8590,8590,8590,8590,18
|
||||
20250508,143000,537559650,8590,8590,8590,8580,1024
|
||||
20250508,142900,528773550,8590,8590,8590,8590,391
|
||||
20250508,142800,525414860,8590,8590,8590,8590,0
|
||||
20250508,142700,525414860,8590,8580,8590,8580,543
|
||||
20250508,142600,520755480,8580,8590,8590,8580,1359
|
||||
20250508,142500,509095240,8590,8590,8590,8590,28
|
||||
20250508,142400,508854720,8590,8590,8590,8590,0
|
||||
20250508,142300,508854720,8590,8590,8590,8590,0
|
||||
20250508,142200,508854720,8590,8590,8590,8590,164
|
||||
20250508,142100,507445960,8590,8590,8590,8590,39
|
||||
20250508,142000,507110950,8590,8590,8590,8590,0
|
||||
20250508,141900,507110950,8590,8590,8590,8590,2
|
||||
20250508,141800,507093770,8590,8590,8590,8590,4
|
||||
20250508,141700,507059410,8590,8590,8590,8590,2
|
||||
20250508,141600,507042230,8590,8590,8590,8590,0
|
||||
20250508,141500,507042230,8590,8590,8590,8590,0
|
||||
20250508,141400,507042230,8590,8590,8590,8590,0
|
||||
20250508,141300,507042230,8590,8590,8590,8590,0
|
||||
20250508,141200,507042230,8590,8590,8590,8590,655
|
||||
20250508,141100,501415780,8590,8590,8590,8590,0
|
||||
20250508,141000,501415780,8590,8590,8590,8590,92
|
||||
20250508,140900,500625500,8590,8590,8590,8590,1048
|
||||
20250508,140800,491623180,8590,8590,8590,8590,11
|
||||
20250508,140700,491528690,8580,8580,8580,8580,170
|
||||
20250508,140600,490070090,8590,8590,8590,8590,0
|
||||
20250508,140500,490070090,8590,8590,8590,8590,0
|
||||
20250508,140400,490070090,8590,8590,8590,8590,0
|
||||
20250508,140300,490070090,8590,8590,8590,8590,27
|
||||
20250508,140200,489838160,8590,8590,8590,8590,1
|
||||
20250508,140100,489829570,8590,8590,8590,8590,0
|
||||
20250508,140000,489829570,8590,8590,8590,8590,0
|
||||
20250508,135900,489829570,8590,8590,8590,8590,1
|
||||
20250508,135800,489820980,8590,8580,8590,8580,1226
|
||||
20250508,135700,479301750,8580,8580,8580,8580,110
|
||||
20250508,135600,478357950,8580,8580,8580,8580,0
|
||||
20250508,135500,478357950,8580,8580,8580,8580,500
|
||||
20250508,135400,474067950,8570,8570,8570,8570,0
|
||||
20250508,135300,474067950,8570,8570,8570,8570,72
|
||||
20250508,135200,473450910,8570,8570,8570,8570,10
|
||||
20250508,135100,473365210,8580,8580,8580,8580,9
|
||||
20250508,135000,473287990,8580,8580,8580,8580,0
|
||||
20250508,134900,473287990,8580,8580,8580,8580,0
|
||||
20250508,134800,473287990,8580,8560,8580,8560,1614
|
||||
20250508,134700,459469050,8560,8560,8560,8560,30
|
||||
20250508,134600,459212250,8560,8560,8560,8560,6
|
||||
20250508,134500,459160890,8560,8560,8560,8560,0
|
||||
20250508,134400,459160890,8560,8560,8560,8560,34
|
||||
20250508,134300,458869850,8560,8560,8560,8560,5
|
||||
20250508,134200,458827050,8560,8560,8560,8560,30
|
||||
20250508,134100,458570250,8550,8560,8560,8550,475
|
||||
20250508,134000,454506480,8570,8570,8570,8570,1
|
||||
20250508,133900,454497910,8570,8570,8570,8570,2
|
||||
20250508,133800,454480770,8570,8570,8570,8570,10
|
||||
20250508,133700,454395070,8570,8570,8570,8570,5
|
||||
20250508,133600,454352220,8570,8570,8570,8570,0
|
||||
20250508,133500,454352220,8570,8570,8570,8570,157
|
||||
20250508,133400,453006730,8570,8570,8570,8570,0
|
||||
20250508,133300,453006730,8570,8570,8570,8570,100
|
||||
20250508,133200,452149730,8560,8560,8570,8560,117
|
||||
20250508,133100,451147610,8570,8570,8570,8570,1
|
||||
20250508,133000,451139040,8570,8570,8570,8570,40
|
||||
20250508,132900,450796240,8570,8570,8570,8570,30
|
||||
20250508,132800,450539140,8570,8580,8580,8570,771
|
||||
20250508,132700,443931640,8570,8570,8570,8570,0
|
||||
20250508,132600,443931640,8570,8570,8570,8570,0
|
||||
20250508,132500,443931640,8570,8570,8570,8570,0
|
||||
20250508,132400,443931640,8570,8570,8570,8570,270
|
||||
20250508,132300,441617740,8580,8580,8580,8580,0
|
||||
20250508,132200,441617740,8580,8580,8580,8580,0
|
||||
20250508,132100,441617740,8580,8580,8580,8580,20
|
||||
20250508,132000,441446140,8580,8580,8580,8580,54
|
||||
20250508,131900,440982820,8580,8580,8580,8580,0
|
||||
20250508,131800,440982820,8580,8580,8580,8580,0
|
||||
20250508,131700,440982820,8580,8580,8580,8580,0
|
||||
20250508,131600,440982820,8580,8580,8580,8580,0
|
||||
20250508,131500,440982820,8580,8580,8580,8580,0
|
||||
20250508,131400,440982820,8580,8580,8580,8580,12
|
||||
20250508,131300,440879860,8580,8580,8580,8580,1
|
||||
20250508,131200,440871280,8560,8560,8560,8560,0
|
||||
20250508,131100,440871280,8560,8560,8560,8560,0
|
||||
20250508,131000,440871280,8560,8560,8580,8560,1850
|
||||
20250508,130900,425016290,8550,8550,8550,8550,0
|
||||
20250508,130800,425016290,8550,8550,8550,8550,29
|
||||
20250508,130700,424768340,8560,8570,8570,8560,215
|
||||
20250508,130600,422927280,8570,8570,8570,8570,0
|
||||
20250508,130500,422927280,8570,8600,8600,8570,255
|
||||
20250508,130400,420741030,8600,8560,8600,8560,1540
|
||||
20250508,130300,407557380,8550,8550,8550,8550,16
|
||||
20250508,130200,407420580,8550,8550,8550,8550,0
|
||||
20250508,130100,407420580,8550,8550,8550,8550,0
|
||||
20250508,130000,407420580,8550,8550,8550,8550,40
|
||||
20250508,125900,407078580,8550,8550,8550,8550,0
|
||||
20250508,125800,407078580,8550,8560,8560,8550,16
|
||||
20250508,125700,406941770,8560,8560,8560,8560,44
|
||||
20250508,125600,406565130,8560,8560,8560,8550,44
|
||||
20250508,125500,406188740,8560,8560,8560,8560,0
|
||||
20250508,125400,406188740,8560,8560,8560,8560,1
|
||||
20250508,125300,406180180,8560,8560,8560,8560,38
|
||||
20250508,125200,405854900,8560,8560,8560,8560,0
|
||||
20250508,125100,405854900,8560,8560,8560,8560,0
|
||||
20250508,125000,405854900,8560,8560,8560,8560,200
|
||||
20250508,124900,404142900,8570,8570,8570,8570,2
|
||||
20250508,124800,404125760,8570,8570,8570,8570,1
|
||||
20250508,124700,404117190,8580,8580,8580,8580,0
|
||||
20250508,124600,404117190,8580,8580,8580,8580,0
|
||||
20250508,124500,404117190,8580,8580,8580,8580,1
|
||||
20250508,124400,404108610,8580,8580,8590,8570,737
|
||||
20250508,124300,397791850,8590,8590,8590,8590,1
|
||||
20250508,124200,397783260,8590,8580,8590,8550,3854
|
||||
20250508,124100,364792430,8580,8580,8580,8580,0
|
||||
20250508,124000,364792430,8580,8580,8580,8580,0
|
||||
20250508,123900,364792430,8580,8580,8580,8580,0
|
||||
20250508,123800,364792430,8580,8580,8580,8580,30
|
||||
20250508,123700,364535030,8580,8580,8580,8580,0
|
||||
20250508,123600,364535030,8580,8580,8580,8580,0
|
||||
20250508,123500,364535030,8580,8580,8580,8580,104
|
||||
20250508,123400,363642710,8580,8580,8580,8580,7
|
||||
20250508,123300,363582650,8580,8580,8580,8580,10
|
||||
20250508,123200,363496850,8580,8580,8580,8580,7
|
||||
20250508,123100,363436790,8580,8580,8590,8580,54
|
||||
20250508,123000,362973460,8590,8590,8590,8590,0
|
||||
20250508,122900,362973460,8590,8600,8600,8580,139
|
||||
20250508,122800,361780290,8600,8600,8600,8600,0
|
||||
20250508,122700,361780290,8600,8600,8600,8600,0
|
||||
20250508,122600,361780290,8600,8600,8600,8590,620
|
||||
20250508,122500,356453580,8600,8600,8600,8600,1
|
||||
20250508,122400,356444980,8600,8600,8600,8600,69
|
||||
20250508,122300,355851580,8590,8590,8590,8590,0
|
||||
20250508,122200,355851580,8590,8590,8590,8590,1087
|
||||
20250508,122100,346514250,8590,8590,8590,8590,0
|
||||
20250508,122000,346514250,8590,8590,8590,8590,208
|
||||
20250508,121900,344727530,8590,8590,8590,8590,3
|
||||
20250508,121800,344701760,8580,8580,8580,8580,47
|
||||
20250508,121700,344298500,8590,8590,8590,8590,34
|
||||
20250508,121600,344006440,8590,8590,8590,8590,0
|
||||
20250508,121500,344006440,8590,8590,8590,8590,0
|
||||
20250508,121400,344006440,8590,8590,8590,8590,0
|
||||
20250508,121300,344006440,8590,8590,8590,8590,0
|
||||
20250508,121200,344006440,8590,8590,8590,8590,0
|
||||
20250508,121100,344006440,8590,8590,8590,8590,26
|
||||
20250508,121000,343783100,8580,8580,8580,8580,0
|
||||
20250508,120900,343783100,8580,8580,8580,8580,0
|
||||
20250508,120800,343783100,8580,8580,8580,8580,2
|
||||
20250508,120700,343765940,8580,8580,8580,8580,1
|
||||
20250508,120600,343757360,8580,8580,8580,8580,13
|
||||
20250508,120500,343645820,8580,8580,8580,8580,13
|
||||
20250508,120400,343534280,8580,8580,8580,8580,13
|
||||
20250508,120300,343422740,8580,8580,8590,8580,45
|
||||
20250508,120200,343036630,8590,8590,8590,8590,0
|
||||
20250508,120100,343036630,8590,8590,8590,8590,63
|
||||
20250508,120000,342495460,8600,8600,8600,8600,0
|
||||
20250508,115900,342495460,8600,8580,8600,8580,2714
|
||||
20250508,115800,319195980,8580,8580,8580,8580,0
|
||||
20250508,115700,319195980,8580,8580,8580,8580,0
|
||||
20250508,115600,319195980,8580,8580,8580,8580,1
|
||||
20250508,115500,319187400,8570,8570,8570,8570,122
|
||||
20250508,115400,318141860,8570,8570,8570,8570,0
|
||||
20250508,115300,318141860,8570,8570,8570,8570,0
|
||||
20250508,115200,318141860,8570,8570,8570,8570,0
|
||||
20250508,115100,318141860,8570,8570,8570,8570,10
|
||||
20250508,115000,318056160,8580,8580,8580,8580,0
|
||||
20250508,114900,318056160,8580,8580,8580,8580,9
|
||||
20250508,114800,317978940,8580,8580,8580,8580,1
|
||||
20250508,114700,317970360,8580,8580,8580,8580,0
|
||||
20250508,114600,317970360,8580,8580,8580,8570,38
|
||||
20250508,114500,317644330,8580,8580,8580,8580,57
|
||||
20250508,114400,317155270,8580,8570,8580,8570,260
|
||||
20250508,114300,314926470,8580,8580,8580,8580,0
|
||||
20250508,114200,314926470,8580,8580,8580,8580,0
|
||||
20250508,114100,314926470,8580,8580,8580,8580,82
|
||||
20250508,114000,314222910,8580,8580,8580,8580,0
|
||||
20250508,113900,314222910,8580,8570,8580,8560,552
|
||||
20250508,113800,309496020,8570,8570,8570,8570,31
|
||||
20250508,113700,309230350,8570,8570,8570,8570,150
|
||||
20250508,113600,307944850,8580,8580,8580,8580,13
|
||||
20250508,113500,307833310,8580,8580,8580,8580,0
|
||||
20250508,113400,307833310,8580,8580,8580,8580,21
|
||||
20250508,113300,307653130,8580,8580,8580,8580,0
|
||||
20250508,113200,307653130,8580,8580,8590,8580,1562
|
||||
20250508,113100,294247630,8580,8580,8580,8580,7
|
||||
20250508,113000,294187570,8580,8580,8580,8580,58
|
||||
20250508,112900,293689930,8590,8590,8590,8590,15
|
||||
20250508,112800,293561080,8590,8590,8590,8590,0
|
||||
20250508,112700,293561080,8590,8590,8590,8590,0
|
||||
20250508,112600,293561080,8590,8590,8590,8590,1
|
||||
20250508,112500,293552490,8590,8590,8590,8590,14
|
||||
20250508,112400,293432230,8590,8590,8590,8590,0
|
||||
20250508,112300,293432230,8590,8590,8590,8590,0
|
||||
20250508,112200,293432230,8590,8590,8590,8590,0
|
||||
20250508,112100,293432230,8590,8590,8590,8590,10
|
||||
20250508,112000,293346330,8590,8590,8590,8590,0
|
||||
20250508,111900,293346330,8590,8590,8590,8590,1
|
||||
20250508,111800,293337740,8590,8590,8590,8590,257
|
||||
20250508,111700,291130110,8590,8590,8590,8590,0
|
||||
20250508,111600,291130110,8590,8590,8590,8590,14
|
||||
20250508,111500,291009850,8590,8590,8590,8590,1
|
||||
20250508,111400,291001260,8590,8590,8590,8590,219
|
||||
20250508,111300,289120050,8590,8590,8590,8590,0
|
||||
20250508,111200,289120050,8590,8590,8590,8590,1
|
||||
20250508,111100,289111460,8590,8590,8590,8590,0
|
||||
20250508,111000,289111460,8590,8590,8590,8590,0
|
||||
20250508,110900,289111460,8590,8590,8590,8590,0
|
||||
20250508,110800,289111460,8590,8590,8590,8590,0
|
||||
20250508,110700,289111460,8590,8590,8590,8590,1
|
||||
20250508,110600,289102870,8590,8590,8590,8590,27
|
||||
20250508,110500,288870940,8590,8590,8590,8590,0
|
||||
20250508,110400,288870940,8590,8590,8590,8590,0
|
||||
20250508,110300,288870940,8590,8590,8590,8590,121
|
||||
20250508,110200,287831550,8590,8590,8590,8590,6
|
||||
20250508,110100,287780010,8590,8590,8590,8590,10
|
||||
20250508,110000,287694110,8590,8590,8590,8590,0
|
||||
20250508,105900,287694110,8590,8590,8590,8590,2
|
||||
20250508,105800,287676930,8590,8590,8590,8590,0
|
||||
20250508,105700,287676930,8590,8590,8590,8590,2
|
||||
20250508,105600,287659750,8590,8580,8590,8580,739
|
||||
20250508,105500,281319120,8580,8590,8600,8550,2757
|
||||
20250508,105400,257718510,8590,8570,8590,8560,2539
|
||||
20250508,105300,235965560,8590,8590,8590,8590,21
|
||||
20250508,105200,235785170,8590,8590,8590,8570,138
|
||||
20250508,105100,234601350,8590,8590,8590,8570,273
|
||||
20250508,105000,232258040,8590,8580,8590,8580,1015
|
||||
20250508,104900,223549190,8600,8580,8600,8580,1573
|
||||
20250508,104800,210051390,8580,8600,8600,8580,2419
|
||||
20250508,104700,189287610,8600,8590,8600,8580,3045
|
||||
20250508,104600,163160550,8610,8610,8610,8580,3086
|
||||
20250508,104500,136664920,8610,8590,8610,8590,457
|
||||
20250508,104400,132738510,8590,8620,8620,8590,1619
|
||||
20250508,104300,118831030,8620,8620,8620,8600,1444
|
||||
20250508,104200,106412510,8620,8610,8620,8610,27
|
||||
20250508,104100,106180020,8610,8610,8610,8610,69
|
||||
20250508,104000,105585930,8630,8630,8630,8630,0
|
||||
20250508,103900,105585930,8630,8630,8630,8630,1
|
||||
20250508,103800,105577300,8630,8610,8630,8610,445
|
||||
20250508,103700,101745710,8610,8610,8610,8610,0
|
||||
20250508,103600,101745710,8610,8610,8610,8610,0
|
||||
20250508,103500,101745710,8610,8610,8610,8610,0
|
||||
20250508,103400,101745710,8610,8610,8610,8610,0
|
||||
20250508,103300,101745710,8610,8610,8610,8610,0
|
||||
20250508,103200,101745710,8610,8610,8610,8610,0
|
||||
20250508,103100,101745710,8610,8610,8610,8610,0
|
||||
20250508,103000,101745710,8610,8610,8610,8610,7
|
||||
20250508,102900,101685440,8610,8630,8640,8610,1064
|
||||
20250508,102800,92502630,8630,8630,8630,8630,0
|
||||
20250508,102700,92502630,8630,8630,8630,8630,30
|
||||
20250508,102600,92243730,8630,8630,8630,8630,0
|
||||
20250508,102500,92243730,8630,8630,8630,8630,0
|
||||
20250508,102400,92243730,8630,8630,8630,8630,0
|
||||
20250508,102300,92243730,8630,8630,8630,8630,0
|
||||
20250508,102200,92243730,8630,8630,8630,8630,1
|
||||
20250508,102100,92235100,8630,8630,8630,8630,66
|
||||
20250508,102000,91665520,8630,8610,8630,8610,51
|
||||
20250508,101900,91226390,8600,8600,8600,8600,0
|
||||
20250508,101800,91226390,8600,8600,8600,8600,72
|
||||
20250508,101700,90607190,8610,8610,8610,8610,51
|
||||
20250508,101600,90168080,8620,8620,8630,8620,1223
|
||||
20250508,101500,79625800,8630,8630,8630,8630,0
|
||||
20250508,101400,79625800,8630,8630,8630,8630,1
|
||||
20250508,101300,79617170,8620,8620,8620,8620,0
|
||||
20250508,101200,79617170,8620,8620,8620,8620,300
|
||||
20250508,101100,77031170,8630,8630,8630,8630,0
|
||||
20250508,101000,77031170,8630,8630,8630,8630,1
|
||||
20250508,100900,77022540,8630,8630,8630,8630,67
|
||||
20250508,100800,76444330,8600,8600,8600,8600,0
|
||||
20250508,100700,76444330,8600,8600,8600,8600,0
|
||||
20250508,100600,76444330,8600,8600,8600,8600,207
|
||||
20250508,100500,74664130,8630,8630,8630,8630,1
|
||||
20250508,100400,74655500,8630,8630,8630,8630,3
|
||||
20250508,100300,74629610,8630,8630,8630,8630,2
|
||||
20250508,100200,74612350,8620,8620,8620,8620,99
|
||||
20250508,100100,73758970,8620,8620,8620,8620,1
|
||||
20250508,100000,73750350,8620,8620,8620,8620,0
|
||||
20250508,095900,73750350,8620,8620,8620,8620,310
|
||||
20250508,095800,71078150,8620,8620,8620,8620,7
|
||||
20250508,095700,71017810,8630,8620,8630,8620,1074
|
||||
20250508,095600,61758430,8600,8600,8600,8600,0
|
||||
20250508,095500,61758430,8600,8600,8600,8600,1
|
||||
20250508,095400,61749830,8590,8590,8590,8590,17
|
||||
20250508,095300,61603800,8590,8590,8590,8590,0
|
||||
20250508,095200,61603800,8590,8590,8600,8590,145
|
||||
20250508,095100,60357590,8590,8590,8590,8590,20
|
||||
20250508,095000,60185790,8590,8600,8600,8590,219
|
||||
20250508,094900,58303900,8600,8630,8630,8600,117
|
||||
20250508,094800,57295720,8590,8590,8630,8590,1016
|
||||
20250508,094700,48564260,8630,8630,8630,8600,390
|
||||
20250508,094600,45209690,8600,8610,8630,8600,679
|
||||
20250508,094500,39366850,8620,8630,8630,8620,37
|
||||
20250508,094400,39047890,8630,8630,8630,8610,51
|
||||
20250508,094300,38608740,8630,8630,8630,8620,376
|
||||
20250508,094200,35367550,8630,8650,8650,8630,123
|
||||
20250508,094100,34306040,8640,8640,8640,8640,0
|
||||
20250508,094000,34306040,8640,8640,8640,8640,98
|
||||
20250508,093900,33459320,8630,8630,8630,8630,0
|
||||
20250508,093800,33459320,8630,8630,8630,8630,14
|
||||
20250508,093700,33338500,8630,8630,8630,8630,3
|
||||
20250508,093600,33312610,8620,8620,8620,8620,0
|
||||
20250508,093500,33312610,8620,8620,8620,8620,16
|
||||
20250508,093400,33174690,8620,8640,8640,8610,107
|
||||
20250508,093300,32252890,8640,8640,8640,8640,5
|
||||
20250508,093200,32209690,8620,8620,8620,8620,1
|
||||
20250508,093100,32201070,8650,8640,8650,8640,71
|
||||
20250508,093000,31587580,8640,8640,8640,8640,4
|
||||
20250508,092900,31553020,8640,8640,8640,8640,0
|
||||
20250508,092800,31553020,8640,8620,8640,8620,101
|
||||
20250508,092700,30682220,8630,8630,8630,8630,0
|
||||
20250508,092600,30682220,8630,8640,8640,8630,151
|
||||
20250508,092500,29377680,8650,8640,8650,8640,146
|
||||
20250508,092400,28116070,8640,8640,8640,8640,53
|
||||
20250508,092300,27658150,8630,8630,8630,8630,0
|
||||
20250508,092200,27658150,8630,8640,8640,8630,175
|
||||
20250508,092100,26146160,8650,8650,8650,8640,31
|
||||
20250508,092000,25878160,8650,8650,8650,8650,129
|
||||
20250508,091900,24762310,8640,8640,8640,8640,0
|
||||
20250508,091800,24762310,8640,8640,8640,8640,13
|
||||
20250508,091700,24649990,8660,8650,8660,8650,181
|
||||
20250508,091600,23084230,8670,8670,8670,8670,6
|
||||
20250508,091500,23032210,8650,8680,8680,8650,283
|
||||
20250508,091400,20581380,8700,8685,8700,8685,78
|
||||
20250508,091300,19902840,8700,8680,8700,8680,922
|
||||
20250508,091200,11885100,8670,8670,8670,8670,0
|
||||
20250508,091100,11885100,8670,8670,8670,8670,16
|
||||
20250508,091000,11746380,8670,8650,8670,8650,14
|
||||
20250508,090900,11625180,8650,8640,8650,8640,26
|
||||
20250508,090800,11400390,8640,8640,8640,8640,17
|
||||
20250508,090700,11253510,8640,8650,8650,8640,65
|
||||
20250508,090600,10691590,8650,8650,8660,8650,92
|
||||
20250508,090500,9895780,8620,8640,8640,8620,400
|
||||
20250508,090400,6444760,8640,8670,8670,8640,120
|
||||
20250508,090300,5405220,8700,8700,8700,8700,4
|
||||
20250508,090200,5370420,8700,8700,8700,8700,0
|
||||
20250508,090100,5370420,8700,8700,8700,8700,66
|
||||
20250508,090000,4796220,8580,8580,8580,8580,559
|
||||
|
Reference in New Issue
Block a user