Update 2025-05-08 2733 candle_min
This commit is contained in:
641
078930/min/candle-20250508.csv
Normal file
641
078930/min/candle-20250508.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,193800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,193000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,192000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,191000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,190800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,190000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,185000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,184000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,183800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,183000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,182000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,181000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,180800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,180000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,175000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,174000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,173800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,173000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,172000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,171000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,170800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,170000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,165000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,164000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,163800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,163000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,162000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,161000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,160800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,160000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,155000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154900,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,154000,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153900,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,153800,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153700,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153600,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153500,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153400,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153300,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153200,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153100,6467173750,38550,38550,38550,38550,0
|
||||
20250508,153000,6467173750,38550,38550,38550,38550,39384
|
||||
20250508,152900,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152800,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152700,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152600,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152500,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152400,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152300,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152200,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152100,4948920550,38550,38550,38550,38550,0
|
||||
20250508,152000,4948920550,38550,38550,38550,38550,0
|
||||
20250508,151900,4948920550,38550,38550,38600,38550,1049
|
||||
20250508,151800,4908452650,38600,38600,38600,38550,343
|
||||
20250508,151700,4895222400,38550,38550,38600,38550,291
|
||||
20250508,151600,4884003200,38550,38550,38600,38550,252
|
||||
20250508,151500,4874286800,38600,38550,38600,38550,216
|
||||
20250508,151400,4865954850,38550,38550,38600,38550,454
|
||||
20250508,151300,4848449650,38550,38550,38600,38550,145
|
||||
20250508,151200,4842858250,38550,38550,38600,38550,204
|
||||
20250508,151100,4834992350,38550,38550,38600,38550,161
|
||||
20250508,151000,4828782300,38550,38550,38600,38550,239
|
||||
20250508,150900,4819562550,38550,38550,38600,38550,288
|
||||
20250508,150800,4808456700,38600,38550,38600,38550,130
|
||||
20250508,150700,4803439700,38550,38550,38600,38550,99
|
||||
20250508,150600,4799621700,38600,38550,38600,38550,93
|
||||
20250508,150500,4796035000,38550,38550,38600,38550,771
|
||||
20250508,150400,4766311950,38550,38600,38600,38550,2479
|
||||
20250508,150300,4670640500,38650,38650,38650,38600,157
|
||||
20250508,150200,4664573000,38600,38600,38650,38600,100
|
||||
20250508,150100,4660708350,38650,38600,38650,38600,121
|
||||
20250508,150000,4656032350,38600,38650,38650,38600,175
|
||||
20250508,145900,4649270250,38650,38625,38650,38600,190
|
||||
20250508,145800,4641930725,38625,38600,38650,38600,603
|
||||
20250508,145700,4618625850,38650,38650,38650,38600,296
|
||||
20250508,145600,4607187050,38650,38650,38650,38600,506
|
||||
20250508,145500,4587631950,38600,38600,38650,38600,420
|
||||
20250508,145400,4571400600,38650,38650,38650,38600,405
|
||||
20250508,145300,4555751450,38650,38650,38650,38600,127
|
||||
20250508,145200,4550847900,38600,38600,38650,38600,230
|
||||
20250508,145100,4541965300,38600,38600,38650,38600,93
|
||||
20250508,145000,4538373450,38650,38650,38650,38600,409
|
||||
20250508,144900,4522582600,38650,38600,38650,38600,243
|
||||
20250508,144800,4513194500,38650,38650,38650,38600,259
|
||||
20250508,144700,4503185700,38650,38600,38650,38600,207
|
||||
20250508,144600,4495189450,38600,38600,38650,38600,1049
|
||||
20250508,144500,4454659100,38650,38600,38650,38600,141
|
||||
20250508,144400,4449211000,38650,38600,38650,38600,162
|
||||
20250508,144300,4442951200,38600,38650,38650,38600,290
|
||||
20250508,144200,4431745050,38650,38600,38650,38600,207
|
||||
20250508,144100,4423747900,38650,38600,38650,38600,150
|
||||
20250508,144000,4417951700,38600,38550,38650,38550,1490
|
||||
20250508,143900,4360439350,38550,38600,38600,38550,411
|
||||
20250508,143800,4344587500,38600,38600,38600,38550,156
|
||||
20250508,143700,4338571450,38550,38600,38600,38550,99
|
||||
20250508,143600,4334753800,38550,38550,38600,38550,116
|
||||
20250508,143500,4330281100,38600,38600,38600,38550,95
|
||||
20250508,143400,4326616800,38550,38550,38600,38550,87
|
||||
20250508,143300,4323261900,38550,38550,38600,38550,63
|
||||
20250508,143200,4320832550,38550,38600,38600,38550,77
|
||||
20250508,143100,4317862000,38600,38600,38650,38550,1421
|
||||
20250508,143000,4263008850,38600,38650,38650,38600,101
|
||||
20250508,142900,4259106400,38650,38650,38650,38600,235
|
||||
20250508,142800,4250029500,38600,38600,38650,38550,173
|
||||
20250508,142700,4243352550,38600,38600,38650,38550,899
|
||||
20250508,142600,4208651700,38550,38600,38600,38550,64
|
||||
20250508,142500,4206183350,38600,38600,38600,38550,69
|
||||
20250508,142400,4203520950,38550,38550,38600,38550,38
|
||||
20250508,142300,4202055700,38600,38600,38600,38550,154
|
||||
20250508,142200,4196112650,38550,38600,38650,38550,1420
|
||||
20250508,142100,4141304000,38650,38550,38650,38550,862
|
||||
20250508,142000,4108031200,38600,38600,38600,38550,1529
|
||||
20250508,141900,4049013850,38600,38600,38600,38550,98
|
||||
20250508,141800,4045231550,38600,38550,38600,38550,161
|
||||
20250508,141700,4039019750,38600,38550,38600,38550,194
|
||||
20250508,141600,4031535000,38550,38600,38600,38550,196
|
||||
20250508,141500,4023974400,38550,38600,38600,38550,35
|
||||
20250508,141400,4022625050,38600,38550,38600,38550,98
|
||||
20250508,141300,4018845400,38550,38550,38550,38550,24
|
||||
20250508,141200,4017920200,38600,38550,38600,38550,48
|
||||
20250508,141100,4016069150,38550,38550,38600,38550,61
|
||||
20250508,141000,4013715900,38550,38600,38600,38550,2476
|
||||
20250508,140900,3918158850,38600,38550,38650,38550,1056
|
||||
20250508,140800,3877397700,38550,38600,38600,38550,255
|
||||
20250508,140700,3867557400,38600,38550,38600,38550,135
|
||||
20250508,140600,3862348050,38600,38550,38600,38550,79
|
||||
20250508,140500,3859300100,38550,38600,38600,38550,77
|
||||
20250508,140400,3856329400,38600,38600,38600,38550,998
|
||||
20250508,140300,3817817300,38575,38600,38600,38575,100
|
||||
20250508,140200,3813957775,38575,38600,38600,38575,119
|
||||
20250508,140100,3809365050,38600,38575,38600,38575,88
|
||||
20250508,140000,3805968600,38550,38575,38600,38550,209
|
||||
20250508,135900,3797907425,38575,38575,38600,38575,113
|
||||
20250508,135800,3793546375,38600,38600,38600,38550,120
|
||||
20250508,135700,3788915475,38550,38550,38650,38550,947
|
||||
20250508,135600,3752360675,38600,38600,38600,38550,111
|
||||
20250508,135500,3748077425,38600,38600,38600,38550,135
|
||||
20250508,135400,3742867725,38550,38600,38600,38550,102
|
||||
20250508,135300,3738931825,38600,38550,38600,38550,228
|
||||
20250508,135200,3730131925,38550,38600,38600,38550,114
|
||||
20250508,135100,3725733475,38600,38550,38600,38550,99
|
||||
20250508,135000,3721913475,38550,38550,38600,38550,736
|
||||
20250508,134900,3693505025,38550,38550,38600,38550,341
|
||||
20250508,134800,3680355975,38550,38550,38600,38550,89
|
||||
20250508,134700,3676921625,38600,38550,38600,38550,171
|
||||
20250508,134600,3670322225,38600,38550,38600,38550,98
|
||||
20250508,134500,3666540525,38550,38550,38600,38550,107
|
||||
20250508,134400,3662412275,38550,38600,38600,38550,786
|
||||
20250508,134300,3632073325,38550,38550,38600,38550,132
|
||||
20250508,134200,3626980125,38600,38600,38600,38550,122
|
||||
20250508,134100,3622271725,38550,38600,38600,38550,741
|
||||
20250508,134000,3593670175,38600,38600,38600,38550,165
|
||||
20250508,133900,3587302625,38550,38550,38600,38550,123
|
||||
20250508,133800,3582555575,38550,38550,38600,38550,97
|
||||
20250508,133700,3578812725,38600,38550,38600,38550,174
|
||||
20250508,133600,3572097325,38550,38600,38600,38550,123
|
||||
20250508,133500,3567350975,38550,38550,38600,38550,166
|
||||
20250508,133400,3560945525,38550,38550,38600,38550,128
|
||||
20250508,133300,3556007525,38550,38600,38600,38550,178
|
||||
20250508,133200,3549139275,38550,38600,38600,38550,84
|
||||
20250508,133100,3545897675,38550,38550,38600,38550,105
|
||||
20250508,133000,3541845825,38600,38550,38600,38550,218
|
||||
20250508,132900,3533440075,38550,38550,38600,38550,122
|
||||
20250508,132800,3528735175,38550,38550,38550,38550,46
|
||||
20250508,132700,3526961875,38550,38550,38600,38550,41
|
||||
20250508,132600,3525381175,38550,38550,38600,38550,32
|
||||
20250508,132500,3524146475,38550,38550,38600,38550,1056
|
||||
20250508,132400,3483437375,38600,38550,38600,38550,30
|
||||
20250508,132300,3482280675,38550,38600,38600,38550,188
|
||||
20250508,132200,3475026775,38550,38600,38600,38550,73
|
||||
20250508,132100,3472211275,38550,38550,38550,38550,85
|
||||
20250508,132000,3468934525,38600,38550,38600,38550,84
|
||||
20250508,131900,3465696075,38600,38550,38600,38550,81
|
||||
20250508,131800,3462572125,38550,38600,38600,38550,167
|
||||
20250508,131700,3456129225,38600,38600,38600,38600,203
|
||||
20250508,131600,3448293425,38600,38600,38650,38600,185
|
||||
20250508,131500,3441152175,38600,38600,38650,38600,142
|
||||
20250508,131400,3435669475,38600,38700,38750,38600,5164
|
||||
20250508,131300,3235841725,38700,38700,38750,38700,627
|
||||
20250508,131200,3211574925,38700,38750,38750,38700,787
|
||||
20250508,131100,3181079125,38700,38700,38750,38700,104
|
||||
20250508,131000,3177050875,38750,38700,38750,38700,150
|
||||
20250508,130900,3171240625,38700,38650,38750,38650,4345
|
||||
20250508,130800,3003070675,38700,38700,38700,38600,1507
|
||||
20250508,130700,2944751625,38700,38600,38700,38600,1299
|
||||
20250508,130600,2894544275,38650,38600,38650,38600,134
|
||||
20250508,130500,2889366075,38600,38600,38650,38600,809
|
||||
20250508,130400,2858104975,38650,38650,38650,38600,268
|
||||
20250508,130300,2847750925,38650,38600,38650,38600,52
|
||||
20250508,130200,2845743675,38600,38650,38650,38600,162
|
||||
20250508,130100,2839486325,38650,38600,38650,38600,158
|
||||
20250508,130000,2833382825,38600,38600,38650,38600,210
|
||||
20250508,125900,2825268275,38650,38600,38650,38600,247
|
||||
20250508,125800,2815724175,38600,38600,38650,38600,469
|
||||
20250508,125700,2797598675,38650,38600,38650,38600,160
|
||||
20250508,125600,2791416375,38600,38600,38650,38600,23
|
||||
20250508,125500,2790528425,38650,38650,38650,38600,1209
|
||||
20250508,125400,2743855925,38600,38650,38650,38600,419
|
||||
20250508,125300,2727673275,38600,38650,38650,38600,396
|
||||
20250508,125200,2712369275,38600,38600,38650,38600,91
|
||||
20250508,125100,2708853275,38650,38650,38650,38600,941
|
||||
20250508,125000,2672493425,38600,38600,38650,38600,31
|
||||
20250508,124900,2671296575,38600,38600,38650,38600,39
|
||||
20250508,124800,2669791025,38600,38600,38650,38600,44
|
||||
20250508,124700,2668091275,38600,38600,38600,38600,35
|
||||
20250508,124600,2666740275,38650,38600,38650,38600,281
|
||||
20250508,124500,2655893175,38600,38650,38650,38600,118
|
||||
20250508,124400,2651334275,38650,38600,38650,38600,77
|
||||
20250508,124300,2648359275,38600,38600,38650,38600,100
|
||||
20250508,124200,2644497575,38650,38650,38650,38600,117
|
||||
20250508,124100,2639977675,38600,38600,38650,38600,119
|
||||
20250508,124000,2635379625,38600,38600,38650,38600,132
|
||||
20250508,123900,2630278975,38600,38650,38650,38600,89
|
||||
20250508,123800,2626840125,38600,38600,38650,38550,178
|
||||
20250508,123700,2619969125,38550,38550,38600,38550,283
|
||||
20250508,123600,2609046625,38550,38550,38600,38550,338
|
||||
20250508,123500,2596001325,38600,38550,38600,38550,298
|
||||
20250508,123400,2584506525,38550,38600,38600,38550,1333
|
||||
20250508,123300,2533053875,38550,38550,38600,38550,119
|
||||
20250508,123200,2528463525,38550,38550,38600,38550,50
|
||||
20250508,123100,2526535975,38550,38550,38600,38550,56
|
||||
20250508,123000,2524375675,38550,38550,38600,38550,102
|
||||
20250508,122900,2520442525,38550,38550,38550,38550,22
|
||||
20250508,122800,2519594425,38600,38550,38600,38550,94
|
||||
20250508,122700,2515967225,38550,38550,38600,38550,636
|
||||
20250508,122600,2491444775,38600,38550,38600,38550,146
|
||||
20250508,122500,2485810875,38550,38550,38600,38550,138
|
||||
20250508,122400,2480487575,38550,38550,38600,38550,96
|
||||
20250508,122300,2476783275,38600,38550,38600,38550,151
|
||||
20250508,122200,2470955975,38550,38550,38600,38550,133
|
||||
20250508,122100,2465824825,38600,38600,38600,38550,133
|
||||
20250508,122000,2460691775,38550,38550,38600,38550,129
|
||||
20250508,121900,2455713975,38550,38600,38600,38550,131
|
||||
20250508,121800,2450658425,38550,38550,38600,38550,113
|
||||
20250508,121700,2446297875,38550,38550,38600,38500,404
|
||||
20250508,121600,2430720525,38550,38500,38550,38500,192
|
||||
20250508,121500,2423320575,38500,38500,38550,38500,91
|
||||
20250508,121400,2419815375,38550,38500,38550,38500,132
|
||||
20250508,121300,2414728175,38550,38500,38550,38500,138
|
||||
20250508,121200,2409411075,38500,38500,38550,38500,331
|
||||
20250508,121100,2396653825,38500,38500,38500,38500,60
|
||||
20250508,121000,2394343825,38550,38500,38550,38500,135
|
||||
20250508,120900,2389142875,38550,38500,38550,38500,138
|
||||
20250508,120800,2383825275,38500,38500,38550,38500,101
|
||||
20250508,120700,2379933225,38550,38500,38550,38500,148
|
||||
20250508,120600,2374229975,38550,38500,38550,38500,120
|
||||
20250508,120500,2369607025,38500,38500,38550,38500,72
|
||||
20250508,120400,2366832625,38500,38550,38550,38500,185
|
||||
20250508,120300,2359704775,38550,38500,38550,38500,178
|
||||
20250508,120200,2352845425,38500,38550,38550,38500,194
|
||||
20250508,120100,2345368375,38500,38500,38550,38500,210
|
||||
20250508,120000,2337278275,38550,38500,38550,38500,209
|
||||
20250508,115900,2329223975,38500,38550,38550,38500,193
|
||||
20250508,115800,2321786275,38500,38500,38550,38500,121
|
||||
20250508,115700,2317124125,38550,38500,38550,38500,136
|
||||
20250508,115600,2311883925,38500,38500,38550,38500,285
|
||||
20250508,115500,2300910375,38500,38500,38550,38500,73
|
||||
20250508,115400,2298099675,38500,38500,38550,38500,50
|
||||
20250508,115300,2296174525,38500,38500,38500,38500,100
|
||||
20250508,115200,2292324525,38500,38500,38550,38500,55
|
||||
20250508,115100,2290205675,38500,38500,38550,38500,86
|
||||
20250508,115000,2286894375,38500,38500,38500,38500,149
|
||||
20250508,114900,2281157875,38500,38500,38550,38500,123
|
||||
20250508,114800,2276421125,38500,38500,38500,38500,45
|
||||
20250508,114700,2274688625,38500,38550,38600,38500,2268
|
||||
20250508,114600,2187260175,38600,38550,38600,38550,203
|
||||
20250508,114500,2179429425,38550,38550,38600,38550,55
|
||||
20250508,114400,2177307975,38550,38550,38600,38550,32
|
||||
20250508,114300,2176074225,38550,38550,38550,38550,231
|
||||
20250508,114200,2167169175,38550,38550,38600,38550,132
|
||||
20250508,114100,2162075075,38550,38550,38600,38550,56
|
||||
20250508,114000,2159915975,38550,38550,38600,38550,560
|
||||
20250508,113900,2138326275,38550,38500,38600,38500,109
|
||||
20250508,113800,2134123275,38500,38500,38550,38500,291
|
||||
20250508,113700,2122906275,38500,38500,38550,38500,48
|
||||
20250508,113600,2121058025,38500,38500,38500,38500,46
|
||||
20250508,113500,2119287025,38500,38500,38550,38500,59
|
||||
20250508,113400,2117013675,38500,38550,38550,38500,74
|
||||
20250508,113300,2114162125,38500,38600,38600,38500,678
|
||||
20250508,113200,2088025575,38550,38550,38600,38550,451
|
||||
20250508,113100,2070639325,38550,38550,38600,38550,74
|
||||
20250508,113000,2067785700,38550,38550,38575,38550,53
|
||||
20250508,112900,2065742500,38550,38550,38550,38550,443
|
||||
20250508,112800,2048664850,38550,38600,38600,38550,62
|
||||
20250508,112700,2046272950,38550,38550,38600,38550,1315
|
||||
20250508,112600,1995579550,38550,38550,38550,38550,27
|
||||
20250508,112500,1994538700,38550,38550,38550,38550,27
|
||||
20250508,112400,1993497850,38600,38550,38600,38550,90
|
||||
20250508,112300,1990025650,38550,38550,38600,38550,923
|
||||
20250508,112200,1954399100,38550,38550,38550,38550,38
|
||||
20250508,112100,1952934200,38550,38550,38600,38550,64
|
||||
20250508,112000,1950465750,38550,38550,38600,38550,1145
|
||||
20250508,111900,1906325950,38550,38600,38600,38550,69
|
||||
20250508,111800,1903665650,38550,38600,38600,38550,57
|
||||
20250508,111700,1901467150,38600,38550,38600,38550,19
|
||||
20250508,111600,1900734650,38550,38600,38600,38550,73
|
||||
20250508,111500,1897920050,38550,38550,38600,38550,1170
|
||||
20250508,111400,1852813150,38550,38550,38600,38550,106
|
||||
20250508,111300,1848723375,38600,38500,38600,38500,1301
|
||||
20250508,111200,1798567575,38500,38550,38550,38500,101
|
||||
20250508,111100,1794675275,38500,38550,38550,38500,264
|
||||
20250508,111000,1784499675,38500,38500,38550,38500,125
|
||||
20250508,110900,1779683725,38500,38500,38550,38500,255
|
||||
20250508,110800,1769857575,38500,38500,38500,38500,40
|
||||
20250508,110700,1768317575,38500,38500,38550,38500,43
|
||||
20250508,110600,1766660925,38500,38500,38500,38500,18
|
||||
20250508,110500,1765967925,38500,38500,38550,38500,562
|
||||
20250508,110400,1744327525,38500,38550,38550,38500,55
|
||||
20250508,110300,1742208775,38500,38550,38550,38500,480
|
||||
20250508,110200,1723705775,38550,38600,38600,38550,485
|
||||
20250508,110100,1705008975,38550,38550,38600,38550,1042
|
||||
20250508,110000,1664839825,38550,38550,38600,38550,2505
|
||||
20250508,105900,1568200275,38550,38550,38650,38550,7104
|
||||
20250508,105800,1293938275,38550,38500,38550,38500,4136
|
||||
20250508,105700,1134558975,38500,38500,38500,38450,173
|
||||
20250508,105600,1127899925,38500,38500,38500,38450,94
|
||||
20250508,105500,1124282125,38450,38500,38500,38450,105
|
||||
20250508,105400,1120240875,38450,38450,38500,38450,90
|
||||
20250508,105300,1116778625,38450,38450,38500,38450,120
|
||||
20250508,105200,1112159875,38450,38450,38500,38450,99
|
||||
20250508,105100,1108349925,38450,38450,38500,38450,99
|
||||
20250508,105000,1104539875,38450,38450,38500,38450,178
|
||||
20250508,104900,1097689325,38500,38450,38500,38450,56
|
||||
20250508,104800,1095534425,38450,38450,38450,38450,43
|
||||
20250508,104700,1093881075,38450,38500,38500,38450,221
|
||||
20250508,104600,1085380675,38500,38500,38500,38450,151
|
||||
20250508,104500,1079570025,38500,38500,38500,38450,92
|
||||
20250508,104400,1076028825,38500,38500,38500,38450,128
|
||||
20250508,104300,1071102025,38450,38450,38500,38450,183
|
||||
20250508,104200,1064057725,38500,38450,38500,38450,343
|
||||
20250508,104100,1050853725,38500,38500,38500,38450,96
|
||||
20250508,104000,1047159075,38500,38450,38500,38450,85
|
||||
20250508,103900,1043888575,38450,38500,38500,38450,158
|
||||
20250508,103800,1037806975,38450,38450,38500,38450,110
|
||||
20250508,103700,1033573575,38500,38450,38500,38450,92
|
||||
20250508,103600,1030032575,38500,38500,38550,38450,105
|
||||
20250508,103500,1025989975,38550,38450,38550,38450,93
|
||||
20250508,103400,1022409025,38500,38450,38500,38450,139
|
||||
20250508,103300,1017058925,38450,38500,38500,38450,105
|
||||
20250508,103200,1013018275,38500,38450,38500,38450,185
|
||||
20250508,103100,1005896775,38450,38450,38500,38450,57
|
||||
20250508,103000,1003703575,38450,38450,38500,38450,31
|
||||
20250508,102900,1002511575,38500,38450,38500,38450,91
|
||||
20250508,102800,999008575,38450,38500,38500,38450,31
|
||||
20250508,102700,997816125,38450,38500,38550,38450,420
|
||||
20250508,102600,981646125,38500,38550,38550,38500,1097
|
||||
20250508,102500,939410625,38500,38500,38500,38500,30
|
||||
20250508,102400,938255625,38550,38500,38550,38500,398
|
||||
20250508,102300,922932575,38500,38500,38500,38500,405
|
||||
20250508,102200,907340075,38500,38500,38550,38500,40
|
||||
20250508,102100,905798875,38500,38500,38500,38500,86
|
||||
20250508,102000,902487875,38500,38500,38500,38500,426
|
||||
20250508,101900,886086875,38500,38500,38550,38500,56
|
||||
20250508,101800,883929675,38500,38500,38500,38500,176
|
||||
20250508,101700,877153675,38500,38500,38550,38500,855
|
||||
20250508,101600,844233975,38500,38450,38500,38450,675
|
||||
20250508,101500,818246825,38450,38475,38500,38450,105
|
||||
20250508,101400,814206875,38450,38450,38500,38450,76
|
||||
20250508,101300,811284625,38450,38500,38500,38450,6
|
||||
20250508,101200,811053875,38450,38500,38500,38450,38
|
||||
20250508,101100,809591675,38500,38450,38500,38450,71
|
||||
20250508,101000,806859225,38450,38450,38500,38450,525
|
||||
20250508,100900,786648425,38500,38500,38550,38500,493
|
||||
20250508,100800,767666125,38500,38500,38550,38500,188
|
||||
20250508,100700,760423075,38550,38450,38550,38450,522
|
||||
20250508,100600,740324425,38450,38450,38450,38450,34
|
||||
20250508,100500,739017125,38450,38450,38500,38450,51
|
||||
20250508,100400,737055025,38450,38450,38450,38450,319
|
||||
20250508,100300,724789475,38450,38450,38500,38450,190
|
||||
20250508,100200,717483925,38450,38450,38450,38450,74
|
||||
20250508,100100,714638625,38450,38450,38500,38450,179
|
||||
20250508,100000,707754725,38450,38450,38500,38450,73
|
||||
20250508,095900,704947825,38475,38450,38500,38450,226
|
||||
20250508,095800,696256250,38450,38450,38500,38450,152
|
||||
20250508,095700,690407450,38450,38350,38550,38350,1658
|
||||
20250508,095600,626616100,38350,38400,38400,38350,210
|
||||
20250508,095500,618553400,38400,38400,38450,38350,416
|
||||
20250508,095400,602565850,38400,38400,38450,38400,1105
|
||||
20250508,095300,560132050,38400,38400,38450,38350,1589
|
||||
20250508,095200,499120600,38400,38300,38400,38300,87
|
||||
20250508,095100,495784200,38300,38250,38400,38250,370
|
||||
20250508,095000,481592950,38350,38300,38350,38200,123
|
||||
20250508,094900,476881400,38300,38250,38300,38250,284
|
||||
20250508,094800,466005950,38200,38200,38250,38200,353
|
||||
20250508,094700,452504600,38200,38250,38250,38200,72
|
||||
20250508,094600,449752450,38250,38200,38300,38200,149
|
||||
20250508,094500,444053100,38250,38250,38250,38200,186
|
||||
20250508,094400,436938650,38250,38250,38300,38250,69
|
||||
20250508,094300,434298300,38250,38250,38300,38250,562
|
||||
20250508,094200,412774400,38300,38200,38300,38200,72
|
||||
20250508,094100,410020450,38300,38200,38300,38150,131
|
||||
20250508,094000,405011550,38250,38250,38250,38200,109
|
||||
20250508,093900,400845800,38200,38150,38250,38150,540
|
||||
20250508,093800,380207200,38200,38200,38200,38200,164
|
||||
20250508,093700,373942400,38200,38200,38250,38200,102
|
||||
20250508,093600,370044800,38200,38200,38300,38200,1146
|
||||
20250508,093500,326216450,38200,38250,38250,38200,246
|
||||
20250508,093400,316818300,38200,38250,38250,38200,80
|
||||
20250508,093300,313761000,38200,38250,38250,38200,216
|
||||
20250508,093200,305499050,38250,38250,38300,38200,515
|
||||
20250508,093100,285800400,38250,38200,38300,38200,8
|
||||
20250508,093000,285494600,38250,38200,38300,38200,24
|
||||
20250508,092900,284576550,38250,38250,38250,38250,3
|
||||
20250508,092800,284461800,38300,38200,38300,38200,14
|
||||
20250508,092700,283926600,38250,38250,38300,38250,14
|
||||
20250508,092600,283390800,38200,38200,38300,38200,241
|
||||
20250508,092500,274172900,38200,38200,38200,38200,10
|
||||
20250508,092400,273790900,38200,38200,38200,38200,10
|
||||
20250508,092300,273408900,38200,38250,38250,38200,51
|
||||
20250508,092200,271460300,38250,38250,38250,38250,70
|
||||
20250508,092100,268782800,38200,38250,38300,38200,33
|
||||
20250508,092000,267520700,38250,38200,38250,38200,269
|
||||
20250508,091900,257242200,38150,38150,38200,38150,15
|
||||
20250508,091800,256669700,38150,38150,38150,38150,5
|
||||
20250508,091700,256478950,38150,38250,38250,38150,43
|
||||
20250508,091600,254836500,38250,38200,38250,38050,1334
|
||||
20250508,091500,203974100,38200,38200,38200,38100,1254
|
||||
20250508,091400,156116400,38300,38250,38300,38200,39
|
||||
20250508,091300,154624650,38300,38250,38300,38250,35
|
||||
20250508,091200,153285650,38300,38300,38300,38250,64
|
||||
20250508,091100,150834950,38300,38250,38300,38250,112
|
||||
20250508,091000,146549850,38300,38250,38300,38250,137
|
||||
20250508,090900,141304900,38300,38300,38300,38300,10
|
||||
20250508,090800,140921900,38300,38300,38350,38300,208
|
||||
20250508,090700,132954750,38300,38150,38350,38150,430
|
||||
20250508,090600,116490250,38250,38250,38250,38200,170
|
||||
20250508,090500,109995150,38250,38200,38250,38200,14
|
||||
20250508,090400,109460100,38250,38300,38300,38200,144
|
||||
20250508,090300,103958850,38300,38200,38300,38150,197
|
||||
20250508,090200,96431850,38200,38200,38200,38200,5
|
||||
20250508,090100,96240850,38150,38100,38200,38100,1372
|
||||
20250508,090000,43951650,38100,38050,38150,38050,1155
|
||||
|
Reference in New Issue
Block a user