Update 2025-05-08 2733 candle_min
This commit is contained in:
644
083500/min/candle-20250508.csv
Normal file
644
083500/min/candle-20250508.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,194100,583271450,9410,9410,9410,9410,0
|
||||
20250508,194000,583271450,9410,9410,9410,9410,0
|
||||
20250508,193900,583271450,9410,9410,9410,9410,0
|
||||
20250508,193800,583271450,9410,9410,9410,9410,0
|
||||
20250508,193700,583271450,9410,9410,9410,9410,0
|
||||
20250508,193600,583271450,9410,9410,9410,9410,0
|
||||
20250508,193500,583271450,9410,9410,9410,9410,0
|
||||
20250508,193400,583271450,9410,9410,9410,9410,0
|
||||
20250508,193300,583271450,9410,9410,9410,9410,0
|
||||
20250508,193200,583271450,9410,9410,9410,9410,0
|
||||
20250508,193100,583271450,9410,9410,9410,9410,0
|
||||
20250508,193000,583271450,9410,9410,9410,9410,0
|
||||
20250508,192900,583271450,9410,9410,9410,9410,0
|
||||
20250508,192800,583271450,9410,9410,9410,9410,0
|
||||
20250508,192700,583271450,9410,9410,9410,9410,0
|
||||
20250508,192600,583271450,9410,9410,9410,9410,0
|
||||
20250508,192500,583271450,9410,9410,9410,9410,0
|
||||
20250508,192400,583271450,9410,9410,9410,9410,0
|
||||
20250508,192300,583271450,9410,9410,9410,9410,0
|
||||
20250508,192200,583271450,9410,9410,9410,9410,0
|
||||
20250508,192100,583271450,9410,9410,9410,9410,0
|
||||
20250508,192000,583271450,9410,9410,9410,9410,0
|
||||
20250508,191900,583271450,9410,9410,9410,9410,0
|
||||
20250508,191800,583271450,9410,9410,9410,9410,0
|
||||
20250508,191700,583271450,9410,9410,9410,9410,0
|
||||
20250508,191600,583271450,9410,9410,9410,9410,0
|
||||
20250508,191500,583271450,9410,9410,9410,9410,0
|
||||
20250508,191400,583271450,9410,9410,9410,9410,0
|
||||
20250508,191300,583271450,9410,9410,9410,9410,0
|
||||
20250508,191200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,191100,583271450,9410,9410,9410,9410,0
|
||||
20250508,191000,583271450,9410,9410,9410,9410,0
|
||||
20250508,190900,583271450,9410,9410,9410,9410,0
|
||||
20250508,190800,583271450,9410,9410,9410,9410,0
|
||||
20250508,190700,583271450,9410,9410,9410,9410,0
|
||||
20250508,190600,583271450,9410,9410,9410,9410,0
|
||||
20250508,190500,583271450,9410,9410,9410,9410,0
|
||||
20250508,190400,583271450,9410,9410,9410,9410,0
|
||||
20250508,190300,583271450,9410,9410,9410,9410,0
|
||||
20250508,190200,583271450,9410,9410,9410,9410,0
|
||||
20250508,190100,583271450,9410,9410,9410,9410,0
|
||||
20250508,190000,583271450,9410,9410,9410,9410,0
|
||||
20250508,185900,583271450,9410,9410,9410,9410,0
|
||||
20250508,185800,583271450,9410,9410,9410,9410,0
|
||||
20250508,185700,583271450,9410,9410,9410,9410,0
|
||||
20250508,185600,583271450,9410,9410,9410,9410,0
|
||||
20250508,185500,583271450,9410,9410,9410,9410,0
|
||||
20250508,185400,583271450,9410,9410,9410,9410,0
|
||||
20250508,185300,583271450,9410,9410,9410,9410,0
|
||||
20250508,185200,583271450,9410,9410,9410,9410,0
|
||||
20250508,185100,583271450,9410,9410,9410,9410,0
|
||||
20250508,185000,583271450,9410,9410,9410,9410,0
|
||||
20250508,184900,583271450,9410,9410,9410,9410,0
|
||||
20250508,184800,583271450,9410,9410,9410,9410,0
|
||||
20250508,184700,583271450,9410,9410,9410,9410,0
|
||||
20250508,184600,583271450,9410,9410,9410,9410,0
|
||||
20250508,184500,583271450,9410,9410,9410,9410,0
|
||||
20250508,184400,583271450,9410,9410,9410,9410,0
|
||||
20250508,184300,583271450,9410,9410,9410,9410,0
|
||||
20250508,184200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,184100,583271450,9410,9410,9410,9410,0
|
||||
20250508,184000,583271450,9410,9410,9410,9410,0
|
||||
20250508,183900,583271450,9410,9410,9410,9410,0
|
||||
20250508,183800,583271450,9410,9410,9410,9410,0
|
||||
20250508,183700,583271450,9410,9410,9410,9410,0
|
||||
20250508,183600,583271450,9410,9410,9410,9410,0
|
||||
20250508,183500,583271450,9410,9410,9410,9410,0
|
||||
20250508,183400,583271450,9410,9410,9410,9410,0
|
||||
20250508,183300,583271450,9410,9410,9410,9410,0
|
||||
20250508,183200,583271450,9410,9410,9410,9410,0
|
||||
20250508,183100,583271450,9410,9410,9410,9410,0
|
||||
20250508,183000,583271450,9410,9410,9410,9410,0
|
||||
20250508,182900,583271450,9410,9410,9410,9410,0
|
||||
20250508,182800,583271450,9410,9410,9410,9410,0
|
||||
20250508,182700,583271450,9410,9410,9410,9410,0
|
||||
20250508,182600,583271450,9410,9410,9410,9410,0
|
||||
20250508,182500,583271450,9410,9410,9410,9410,0
|
||||
20250508,182400,583271450,9410,9410,9410,9410,0
|
||||
20250508,182300,583271450,9410,9410,9410,9410,0
|
||||
20250508,182200,583271450,9410,9410,9410,9410,0
|
||||
20250508,182100,583271450,9410,9410,9410,9410,0
|
||||
20250508,182000,583271450,9410,9410,9410,9410,0
|
||||
20250508,181900,583271450,9410,9410,9410,9410,0
|
||||
20250508,181800,583271450,9410,9410,9410,9410,0
|
||||
20250508,181700,583271450,9410,9410,9410,9410,0
|
||||
20250508,181600,583271450,9410,9410,9410,9410,0
|
||||
20250508,181500,583271450,9410,9410,9410,9410,0
|
||||
20250508,181400,583271450,9410,9410,9410,9410,0
|
||||
20250508,181300,583271450,9410,9410,9410,9410,0
|
||||
20250508,181200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,181100,583271450,9410,9410,9410,9410,0
|
||||
20250508,181000,583271450,9410,9410,9410,9410,0
|
||||
20250508,180900,583271450,9410,9410,9410,9410,0
|
||||
20250508,180800,583271450,9410,9410,9410,9410,0
|
||||
20250508,180700,583271450,9410,9410,9410,9410,0
|
||||
20250508,180600,583271450,9410,9410,9410,9410,0
|
||||
20250508,180500,583271450,9410,9410,9410,9410,0
|
||||
20250508,180400,583271450,9410,9410,9410,9410,0
|
||||
20250508,180300,583271450,9410,9410,9410,9410,0
|
||||
20250508,180200,583271450,9410,9410,9410,9410,0
|
||||
20250508,180100,583271450,9410,9410,9410,9410,0
|
||||
20250508,180000,583271450,9410,9410,9410,9410,0
|
||||
20250508,175900,583271450,9410,9410,9410,9410,0
|
||||
20250508,175800,583271450,9410,9410,9410,9410,0
|
||||
20250508,175700,583271450,9410,9410,9410,9410,0
|
||||
20250508,175600,583271450,9410,9410,9410,9410,0
|
||||
20250508,175500,583271450,9410,9410,9410,9410,0
|
||||
20250508,175400,583271450,9410,9410,9410,9410,0
|
||||
20250508,175300,583271450,9410,9410,9410,9410,0
|
||||
20250508,175200,583271450,9410,9410,9410,9410,0
|
||||
20250508,175100,583271450,9410,9410,9410,9410,0
|
||||
20250508,175000,583271450,9410,9410,9410,9410,0
|
||||
20250508,174900,583271450,9410,9410,9410,9410,0
|
||||
20250508,174800,583271450,9410,9410,9410,9410,0
|
||||
20250508,174700,583271450,9410,9410,9410,9410,0
|
||||
20250508,174600,583271450,9410,9410,9410,9410,0
|
||||
20250508,174500,583271450,9410,9410,9410,9410,0
|
||||
20250508,174400,583271450,9410,9410,9410,9410,0
|
||||
20250508,174300,583271450,9410,9410,9410,9410,0
|
||||
20250508,174200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,174100,583271450,9410,9410,9410,9410,0
|
||||
20250508,174000,583271450,9410,9410,9410,9410,0
|
||||
20250508,173900,583271450,9410,9410,9410,9410,0
|
||||
20250508,173800,583271450,9410,9410,9410,9410,0
|
||||
20250508,173700,583271450,9410,9410,9410,9410,0
|
||||
20250508,173600,583271450,9410,9410,9410,9410,0
|
||||
20250508,173500,583271450,9410,9410,9410,9410,0
|
||||
20250508,173400,583271450,9410,9410,9410,9410,0
|
||||
20250508,173300,583271450,9410,9410,9410,9410,0
|
||||
20250508,173200,583271450,9410,9410,9410,9410,0
|
||||
20250508,173100,583271450,9410,9410,9410,9410,0
|
||||
20250508,173000,583271450,9410,9410,9410,9410,0
|
||||
20250508,172900,583271450,9410,9410,9410,9410,0
|
||||
20250508,172800,583271450,9410,9410,9410,9410,0
|
||||
20250508,172700,583271450,9410,9410,9410,9410,0
|
||||
20250508,172600,583271450,9410,9410,9410,9410,0
|
||||
20250508,172500,583271450,9410,9410,9410,9410,0
|
||||
20250508,172400,583271450,9410,9410,9410,9410,0
|
||||
20250508,172300,583271450,9410,9410,9410,9410,0
|
||||
20250508,172200,583271450,9410,9410,9410,9410,0
|
||||
20250508,172100,583271450,9410,9410,9410,9410,0
|
||||
20250508,172000,583271450,9410,9410,9410,9410,0
|
||||
20250508,171900,583271450,9410,9410,9410,9410,0
|
||||
20250508,171800,583271450,9410,9410,9410,9410,0
|
||||
20250508,171700,583271450,9410,9410,9410,9410,0
|
||||
20250508,171600,583271450,9410,9410,9410,9410,0
|
||||
20250508,171500,583271450,9410,9410,9410,9410,0
|
||||
20250508,171400,583271450,9410,9410,9410,9410,0
|
||||
20250508,171300,583271450,9410,9410,9410,9410,0
|
||||
20250508,171200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,171100,583271450,9410,9410,9410,9410,0
|
||||
20250508,171000,583271450,9410,9410,9410,9410,0
|
||||
20250508,170900,583271450,9410,9410,9410,9410,0
|
||||
20250508,170800,583271450,9410,9410,9410,9410,0
|
||||
20250508,170700,583271450,9410,9410,9410,9410,0
|
||||
20250508,170600,583271450,9410,9410,9410,9410,0
|
||||
20250508,170500,583271450,9410,9410,9410,9410,0
|
||||
20250508,170400,583271450,9410,9410,9410,9410,0
|
||||
20250508,170300,583271450,9410,9410,9410,9410,0
|
||||
20250508,170200,583271450,9410,9410,9410,9410,0
|
||||
20250508,170100,583271450,9410,9410,9410,9410,0
|
||||
20250508,170000,583271450,9410,9410,9410,9410,0
|
||||
20250508,165900,583271450,9410,9410,9410,9410,0
|
||||
20250508,165800,583271450,9410,9410,9410,9410,0
|
||||
20250508,165700,583271450,9410,9410,9410,9410,0
|
||||
20250508,165600,583271450,9410,9410,9410,9410,0
|
||||
20250508,165500,583271450,9410,9410,9410,9410,0
|
||||
20250508,165400,583271450,9410,9410,9410,9410,0
|
||||
20250508,165300,583271450,9410,9410,9410,9410,0
|
||||
20250508,165200,583271450,9410,9410,9410,9410,0
|
||||
20250508,165100,583271450,9410,9410,9410,9410,0
|
||||
20250508,165000,583271450,9410,9410,9410,9410,0
|
||||
20250508,164900,583271450,9410,9410,9410,9410,0
|
||||
20250508,164800,583271450,9410,9410,9410,9410,0
|
||||
20250508,164700,583271450,9410,9410,9410,9410,0
|
||||
20250508,164600,583271450,9410,9410,9410,9410,0
|
||||
20250508,164500,583271450,9410,9410,9410,9410,0
|
||||
20250508,164400,583271450,9410,9410,9410,9410,0
|
||||
20250508,164300,583271450,9410,9410,9410,9410,0
|
||||
20250508,164200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,164100,583271450,9410,9410,9410,9410,0
|
||||
20250508,164000,583271450,9410,9410,9410,9410,0
|
||||
20250508,163900,583271450,9410,9410,9410,9410,0
|
||||
20250508,163800,583271450,9410,9410,9410,9410,0
|
||||
20250508,163700,583271450,9410,9410,9410,9410,0
|
||||
20250508,163600,583271450,9410,9410,9410,9410,0
|
||||
20250508,163500,583271450,9410,9410,9410,9410,0
|
||||
20250508,163400,583271450,9410,9410,9410,9410,0
|
||||
20250508,163300,583271450,9410,9410,9410,9410,0
|
||||
20250508,163200,583271450,9410,9410,9410,9410,0
|
||||
20250508,163100,583271450,9410,9410,9410,9410,0
|
||||
20250508,163000,583271450,9410,9410,9410,9410,0
|
||||
20250508,162900,583271450,9410,9410,9410,9410,0
|
||||
20250508,162800,583271450,9410,9410,9410,9410,0
|
||||
20250508,162700,583271450,9410,9410,9410,9410,0
|
||||
20250508,162600,583271450,9410,9410,9410,9410,0
|
||||
20250508,162500,583271450,9410,9410,9410,9410,0
|
||||
20250508,162400,583271450,9410,9410,9410,9410,0
|
||||
20250508,162300,583271450,9410,9410,9410,9410,0
|
||||
20250508,162200,583271450,9410,9410,9410,9410,0
|
||||
20250508,162100,583271450,9410,9410,9410,9410,0
|
||||
20250508,162000,583271450,9410,9410,9410,9410,0
|
||||
20250508,161900,583271450,9410,9410,9410,9410,0
|
||||
20250508,161800,583271450,9410,9410,9410,9410,0
|
||||
20250508,161700,583271450,9410,9410,9410,9410,0
|
||||
20250508,161600,583271450,9410,9410,9410,9410,0
|
||||
20250508,161500,583271450,9410,9410,9410,9410,0
|
||||
20250508,161400,583271450,9410,9410,9410,9410,0
|
||||
20250508,161300,583271450,9410,9410,9410,9410,0
|
||||
20250508,161200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,161100,583271450,9410,9410,9410,9410,0
|
||||
20250508,161000,583271450,9410,9410,9410,9410,0
|
||||
20250508,160900,583271450,9410,9410,9410,9410,0
|
||||
20250508,160800,583271450,9410,9410,9410,9410,0
|
||||
20250508,160700,583271450,9410,9410,9410,9410,0
|
||||
20250508,160600,583271450,9410,9410,9410,9410,0
|
||||
20250508,160500,583271450,9410,9410,9410,9410,0
|
||||
20250508,160400,583271450,9410,9410,9410,9410,0
|
||||
20250508,160300,583271450,9410,9410,9410,9410,0
|
||||
20250508,160200,583271450,9410,9410,9410,9410,0
|
||||
20250508,160100,583271450,9410,9410,9410,9410,0
|
||||
20250508,160000,583271450,9410,9410,9410,9410,0
|
||||
20250508,155900,583271450,9410,9410,9410,9410,0
|
||||
20250508,155800,583271450,9410,9410,9410,9410,0
|
||||
20250508,155700,583271450,9410,9410,9410,9410,0
|
||||
20250508,155600,583271450,9410,9410,9410,9410,0
|
||||
20250508,155500,583271450,9410,9410,9410,9410,0
|
||||
20250508,155400,583271450,9410,9410,9410,9410,0
|
||||
20250508,155300,583271450,9410,9410,9410,9410,0
|
||||
20250508,155200,583271450,9410,9410,9410,9410,0
|
||||
20250508,155100,583271450,9410,9410,9410,9410,0
|
||||
20250508,155000,583271450,9410,9410,9410,9410,0
|
||||
20250508,154900,583271450,9410,9410,9410,9410,0
|
||||
20250508,154800,583271450,9410,9410,9410,9410,0
|
||||
20250508,154700,583271450,9410,9410,9410,9410,0
|
||||
20250508,154600,583271450,9410,9410,9410,9410,0
|
||||
20250508,154500,583271450,9410,9410,9410,9410,0
|
||||
20250508,154400,583271450,9410,9410,9410,9410,0
|
||||
20250508,154300,583271450,9410,9410,9410,9410,0
|
||||
20250508,154200,583271450,9410,9410,9410,9410,1760
|
||||
20250508,154100,583271450,9410,9410,9410,9410,0
|
||||
20250508,154000,583271450,9410,9410,9410,9410,0
|
||||
20250508,153900,583271450,9410,9410,9410,9410,0
|
||||
20250508,153800,583271450,9410,9410,9410,9410,0
|
||||
20250508,153700,583271450,9410,9410,9410,9410,0
|
||||
20250508,153600,583271450,9410,9410,9410,9410,0
|
||||
20250508,153500,583271450,9410,9410,9410,9410,0
|
||||
20250508,153400,583271450,9410,9410,9410,9410,0
|
||||
20250508,153300,583271450,9410,9410,9410,9410,0
|
||||
20250508,153200,583271450,9410,9410,9410,9410,0
|
||||
20250508,153100,583271450,9410,9410,9410,9410,0
|
||||
20250508,153000,583271450,9410,9410,9410,9410,1760
|
||||
20250508,152900,566709850,9400,9400,9400,9400,0
|
||||
20250508,152800,566709850,9400,9400,9400,9400,0
|
||||
20250508,152700,566709850,9400,9400,9400,9400,0
|
||||
20250508,152600,566709850,9400,9400,9400,9400,0
|
||||
20250508,152500,566709850,9400,9400,9400,9400,0
|
||||
20250508,152400,566709850,9400,9400,9400,9400,0
|
||||
20250508,152300,566709850,9400,9400,9400,9400,0
|
||||
20250508,152200,566709850,9400,9400,9400,9400,0
|
||||
20250508,152100,566709850,9400,9400,9400,9400,0
|
||||
20250508,152000,566709850,9400,9400,9400,9400,0
|
||||
20250508,151900,566709850,9400,9400,9400,9400,1
|
||||
20250508,151800,566700450,9390,9390,9390,9390,794
|
||||
20250508,151700,559244790,9400,9400,9400,9400,0
|
||||
20250508,151600,559244790,9400,9390,9400,9390,291
|
||||
20250508,151500,556510200,9390,9390,9390,9390,90
|
||||
20250508,151400,555665100,9410,9410,9410,9410,1
|
||||
20250508,151300,555655690,9390,9390,9410,9390,563
|
||||
20250508,151200,550363780,9380,9380,9380,9380,0
|
||||
20250508,151100,550363780,9380,9380,9380,9380,237
|
||||
20250508,151000,548140720,9370,9370,9370,9370,58
|
||||
20250508,150900,547597260,9360,9360,9360,9360,40
|
||||
20250508,150800,547222860,9350,9350,9350,9350,0
|
||||
20250508,150700,547222860,9350,9350,9350,9350,150
|
||||
20250508,150600,545820360,9360,9360,9360,9360,0
|
||||
20250508,150500,545820360,9360,9370,9370,9360,221
|
||||
20250508,150400,543749600,9370,9370,9370,9370,0
|
||||
20250508,150300,543749600,9370,9370,9370,9370,38
|
||||
20250508,150200,543393540,9370,9370,9370,9370,0
|
||||
20250508,150100,543393540,9370,9370,9370,9370,633
|
||||
20250508,150000,537462330,9370,9370,9370,9370,0
|
||||
20250508,145900,537462330,9370,9370,9370,9370,0
|
||||
20250508,145800,537462330,9370,9370,9370,9370,0
|
||||
20250508,145700,537462330,9370,9370,9370,9370,0
|
||||
20250508,145600,537462330,9370,9370,9370,9370,0
|
||||
20250508,145500,537462330,9370,9360,9370,9360,1771
|
||||
20250508,145400,520885190,9370,9370,9370,9370,0
|
||||
20250508,145300,520885190,9370,9370,9370,9370,291
|
||||
20250508,145200,518158520,9370,9370,9370,9370,106
|
||||
20250508,145100,517165300,9370,9360,9370,9360,430
|
||||
20250508,145000,513136630,9360,9350,9360,9350,55
|
||||
20250508,144900,512622230,9370,9370,9370,9370,3
|
||||
20250508,144800,512594120,9370,9370,9370,9370,0
|
||||
20250508,144700,512594120,9370,9370,9370,9370,2
|
||||
20250508,144600,512575380,9370,9370,9370,9370,0
|
||||
20250508,144500,512575380,9370,9360,9370,9360,266
|
||||
20250508,144400,510085560,9350,9350,9350,9350,0
|
||||
20250508,144300,510085560,9350,9350,9350,9350,0
|
||||
20250508,144200,510085560,9350,9360,9360,9350,121
|
||||
20250508,144100,508953210,9355,9355,9355,9355,0
|
||||
20250508,144000,508953210,9355,9355,9355,9355,50
|
||||
20250508,143900,508485460,9350,9360,9360,9350,150
|
||||
20250508,143800,507081960,9350,9350,9350,9350,0
|
||||
20250508,143700,507081960,9350,9360,9360,9350,35
|
||||
20250508,143600,506754690,9360,9360,9360,9360,0
|
||||
20250508,143500,506754690,9360,9360,9360,9360,25
|
||||
20250508,143400,506520690,9360,9360,9360,9360,600
|
||||
20250508,143300,500904690,9360,9360,9360,9360,163
|
||||
20250508,143200,499379010,9360,9370,9370,9360,32
|
||||
20250508,143100,499079480,9360,9360,9360,9360,0
|
||||
20250508,143000,499079480,9360,9360,9360,9360,1
|
||||
20250508,142900,499070120,9360,9370,9370,9360,131
|
||||
20250508,142800,497842960,9360,9360,9360,9360,0
|
||||
20250508,142700,497842960,9360,9360,9360,9360,0
|
||||
20250508,142600,497842960,9360,9360,9360,9360,10
|
||||
20250508,142500,497749360,9350,9350,9350,9350,0
|
||||
20250508,142400,497749360,9350,9350,9350,9350,0
|
||||
20250508,142300,497749360,9350,9350,9350,9350,0
|
||||
20250508,142200,497749360,9350,9350,9350,9350,0
|
||||
20250508,142100,497749360,9350,9350,9350,9350,437
|
||||
20250508,142000,493663410,9350,9350,9350,9350,0
|
||||
20250508,141900,493663410,9350,9350,9350,9350,22
|
||||
20250508,141800,493457710,9350,9350,9350,9350,1
|
||||
20250508,141700,493448360,9380,9380,9380,9380,5
|
||||
20250508,141600,493401460,9350,9350,9350,9350,270
|
||||
20250508,141500,490876960,9350,9350,9350,9350,300
|
||||
20250508,141400,488071960,9350,9350,9350,9350,17
|
||||
20250508,141300,487913010,9380,9380,9380,9380,0
|
||||
20250508,141200,487913010,9380,9380,9380,9380,147
|
||||
20250508,141100,486534150,9380,9380,9380,9380,100
|
||||
20250508,141000,485596150,9380,9380,9380,9380,10
|
||||
20250508,140900,485502350,9380,9360,9380,9360,285
|
||||
20250508,140800,482834730,9360,9360,9360,9360,142
|
||||
20250508,140700,481505610,9350,9350,9350,9350,0
|
||||
20250508,140600,481505610,9350,9350,9350,9350,6
|
||||
20250508,140500,481449510,9360,9360,9360,9360,0
|
||||
20250508,140400,481449510,9360,9360,9360,9360,112
|
||||
20250508,140300,480401190,9370,9370,9370,9370,0
|
||||
20250508,140200,480401190,9370,9370,9370,9370,0
|
||||
20250508,140100,480401190,9370,9370,9370,9370,389
|
||||
20250508,140000,476756260,9370,9370,9370,9370,17
|
||||
20250508,135900,476596970,9370,9360,9370,9360,282
|
||||
20250508,135800,473955950,9360,9360,9360,9360,0
|
||||
20250508,135700,473955950,9360,9360,9360,9360,0
|
||||
20250508,135600,473955950,9360,9360,9360,9360,0
|
||||
20250508,135500,473955950,9360,9360,9360,9360,0
|
||||
20250508,135400,473955950,9360,9360,9360,9360,0
|
||||
20250508,135300,473955950,9360,9350,9360,9350,971
|
||||
20250508,135200,464875650,9350,9350,9350,9350,52
|
||||
20250508,135100,464389450,9350,9350,9350,9350,56
|
||||
20250508,135000,463865850,9330,9330,9330,9330,12
|
||||
20250508,134900,463753890,9350,9350,9350,9350,0
|
||||
20250508,134800,463753890,9350,9350,9350,9350,0
|
||||
20250508,134700,463753890,9350,9350,9350,9350,1
|
||||
20250508,134600,463744540,9350,9310,9350,9300,103
|
||||
20250508,134500,462785520,9370,9370,9370,9370,0
|
||||
20250508,134400,462785520,9370,9370,9370,9370,0
|
||||
20250508,134300,462785520,9370,9370,9370,9370,0
|
||||
20250508,134200,462785520,9370,9370,9370,9370,0
|
||||
20250508,134100,462785520,9370,9370,9370,9370,35
|
||||
20250508,134000,462457570,9370,9370,9370,9370,0
|
||||
20250508,133900,462457570,9370,9300,9370,9300,214
|
||||
20250508,133800,460452470,9320,9320,9320,9320,0
|
||||
20250508,133700,460452470,9320,9320,9320,9320,0
|
||||
20250508,133600,460452470,9320,9320,9320,9320,0
|
||||
20250508,133500,460452470,9320,9320,9320,9320,0
|
||||
20250508,133400,460452470,9320,9320,9320,9320,419
|
||||
20250508,133300,456547390,9320,9340,9340,9320,20
|
||||
20250508,133200,456360690,9340,9340,9340,9340,0
|
||||
20250508,133100,456360690,9340,9340,9340,9340,0
|
||||
20250508,133000,456360690,9340,9340,9340,9340,1
|
||||
20250508,132900,456351350,9340,9340,9340,9340,1
|
||||
20250508,132800,456342010,9330,9330,9330,9330,0
|
||||
20250508,132700,456342010,9330,9330,9330,9330,0
|
||||
20250508,132600,456342010,9330,9330,9330,9330,0
|
||||
20250508,132500,456342010,9330,9330,9330,9330,0
|
||||
20250508,132400,456342010,9330,9330,9330,9330,0
|
||||
20250508,132300,456342010,9330,9330,9330,9330,0
|
||||
20250508,132200,456342010,9330,9330,9330,9330,0
|
||||
20250508,132100,456342010,9330,9330,9330,9330,15
|
||||
20250508,132000,456202060,9370,9370,9370,9370,10
|
||||
20250508,131900,456108360,9310,9310,9310,9310,0
|
||||
20250508,131800,456108360,9310,9310,9310,9310,77
|
||||
20250508,131700,455391490,9360,9340,9360,9340,1553
|
||||
20250508,131600,440866970,9290,9290,9290,9290,0
|
||||
20250508,131500,440866970,9290,9300,9300,9290,48
|
||||
20250508,131400,440421020,9290,9290,9290,9290,0
|
||||
20250508,131300,440421020,9290,9290,9290,9290,0
|
||||
20250508,131200,440421020,9290,9290,9290,9290,0
|
||||
20250508,131100,440421020,9290,9290,9290,9290,0
|
||||
20250508,131000,440421020,9290,9290,9290,9290,0
|
||||
20250508,130900,440421020,9290,9290,9290,9290,0
|
||||
20250508,130800,440421020,9290,9310,9310,9290,86
|
||||
20250508,130700,439621530,9320,9320,9320,9320,0
|
||||
20250508,130600,439621530,9320,9320,9320,9320,0
|
||||
20250508,130500,439621530,9320,9320,9320,9320,0
|
||||
20250508,130400,439621530,9320,9320,9320,9320,2
|
||||
20250508,130300,439602890,9310,9310,9310,9310,0
|
||||
20250508,130200,439602890,9310,9310,9310,9310,0
|
||||
20250508,130100,439602890,9310,9310,9310,9310,0
|
||||
20250508,130000,439602890,9310,9310,9310,9310,231
|
||||
20250508,125900,437452280,9320,9320,9320,9320,0
|
||||
20250508,125800,437452280,9320,9320,9320,9320,0
|
||||
20250508,125700,437452280,9320,9320,9320,9320,30
|
||||
20250508,125600,437172680,9350,9350,9350,9350,1
|
||||
20250508,125500,437163330,9320,9320,9320,9320,1
|
||||
20250508,125400,437154010,9320,9320,9320,9320,0
|
||||
20250508,125300,437154010,9320,9330,9330,9320,38
|
||||
20250508,125200,436799840,9350,9350,9350,9350,0
|
||||
20250508,125100,436799840,9350,9350,9350,9350,0
|
||||
20250508,125000,436799840,9350,9350,9350,9350,0
|
||||
20250508,124900,436799840,9350,9350,9350,9350,0
|
||||
20250508,124800,436799840,9350,9350,9350,9350,0
|
||||
20250508,124700,436799840,9350,9340,9350,9340,15
|
||||
20250508,124600,436659720,9320,9320,9320,9320,0
|
||||
20250508,124500,436659720,9320,9320,9320,9320,0
|
||||
20250508,124400,436659720,9320,9320,9320,9320,0
|
||||
20250508,124300,436659720,9320,9320,9320,9320,0
|
||||
20250508,124200,436659720,9320,9320,9320,9320,1
|
||||
20250508,124100,436650400,9340,9340,9340,9340,1
|
||||
20250508,124000,436641060,9340,9340,9340,9340,0
|
||||
20250508,123900,436641060,9340,9340,9340,9340,0
|
||||
20250508,123800,436641060,9340,9340,9340,9340,0
|
||||
20250508,123700,436641060,9340,9340,9340,9340,1
|
||||
20250508,123600,436631720,9330,9330,9330,9330,0
|
||||
20250508,123500,436631720,9330,9330,9330,9330,0
|
||||
20250508,123400,436631720,9330,9330,9330,9330,34
|
||||
20250508,123300,436314500,9330,9330,9330,9330,1
|
||||
20250508,123200,436305170,9350,9350,9350,9350,0
|
||||
20250508,123100,436305170,9350,9350,9350,9350,0
|
||||
20250508,123000,436305170,9350,9350,9350,9350,0
|
||||
20250508,122900,436305170,9350,9350,9350,9350,15
|
||||
20250508,122800,436164920,9350,9350,9350,9350,0
|
||||
20250508,122700,436164920,9350,9350,9350,9350,0
|
||||
20250508,122600,436164920,9350,9350,9350,9350,0
|
||||
20250508,122500,436164920,9350,9340,9350,9340,11
|
||||
20250508,122400,436062170,9350,9350,9350,9350,0
|
||||
20250508,122300,436062170,9350,9350,9350,9350,0
|
||||
20250508,122200,436062170,9350,9350,9350,9350,0
|
||||
20250508,122100,436062170,9350,9350,9350,9350,0
|
||||
20250508,122000,436062170,9350,9340,9350,9340,332
|
||||
20250508,121900,432957980,9350,9300,9350,9300,622
|
||||
20250508,121800,427151680,9310,9310,9310,9310,0
|
||||
20250508,121700,427151680,9310,9300,9310,9300,22
|
||||
20250508,121600,426947070,9260,9260,9260,9260,0
|
||||
20250508,121500,426947070,9260,9260,9260,9260,0
|
||||
20250508,121400,426947070,9260,9260,9260,9260,0
|
||||
20250508,121300,426947070,9260,9260,9260,9260,0
|
||||
20250508,121200,426947070,9260,9260,9260,9260,0
|
||||
20250508,121100,426947070,9260,9260,9260,9260,0
|
||||
20250508,121000,426947070,9260,9270,9280,9260,1191
|
||||
20250508,120900,415911080,9310,9310,9310,9310,0
|
||||
20250508,120800,415911080,9310,9310,9310,9310,0
|
||||
20250508,120700,415911080,9310,9300,9310,9270,1061
|
||||
20250508,120600,406068210,9300,9300,9300,9300,0
|
||||
20250508,120500,406068210,9300,9300,9300,9300,0
|
||||
20250508,120400,406068210,9300,9300,9300,9300,0
|
||||
20250508,120300,406068210,9300,9330,9330,9300,747
|
||||
20250508,120200,399119640,9310,9350,9350,9310,62
|
||||
20250508,120100,398540180,9350,9320,9350,9320,2
|
||||
20250508,120000,398521510,9350,9350,9350,9350,1
|
||||
20250508,115900,398512160,9350,9350,9350,9350,0
|
||||
20250508,115800,398512160,9350,9320,9350,9320,447
|
||||
20250508,115700,394346090,9350,9330,9350,9330,20
|
||||
20250508,115600,394159470,9330,9330,9330,9330,1
|
||||
20250508,115500,394150140,9300,9300,9300,9300,0
|
||||
20250508,115400,394150140,9300,9300,9300,9300,0
|
||||
20250508,115300,394150140,9300,9300,9300,9300,616
|
||||
20250508,115200,388421340,9300,9300,9300,9290,133
|
||||
20250508,115100,387184450,9300,9300,9300,9300,176
|
||||
20250508,115000,385547650,9290,9290,9290,9290,0
|
||||
20250508,114900,385547650,9290,9290,9290,9290,0
|
||||
20250508,114800,385547650,9290,9270,9290,9270,110
|
||||
20250508,114700,384527890,9270,9270,9270,9270,0
|
||||
20250508,114600,384527890,9270,9270,9270,9270,0
|
||||
20250508,114500,384527890,9270,9270,9270,9270,0
|
||||
20250508,114400,384527890,9270,9270,9270,9270,0
|
||||
20250508,114300,384527890,9270,9270,9270,9270,2
|
||||
20250508,114200,384509350,9270,9270,9270,9270,0
|
||||
20250508,114100,384509350,9270,9270,9270,9270,0
|
||||
20250508,114000,384509350,9270,9270,9270,9240,123
|
||||
20250508,113900,383369990,9240,9270,9270,9240,128
|
||||
20250508,113800,382185920,9270,9270,9270,9270,1
|
||||
20250508,113700,382176650,9240,9270,9270,9240,212
|
||||
20250508,113600,380213640,9270,9270,9270,9270,0
|
||||
20250508,113500,380213640,9270,9270,9270,9270,0
|
||||
20250508,113400,380213640,9270,9270,9270,9270,0
|
||||
20250508,113300,380213640,9270,9270,9270,9270,28
|
||||
20250508,113200,379954080,9270,9270,9270,9270,16
|
||||
20250508,113100,379805760,9230,9270,9270,9230,699
|
||||
20250508,113000,373343340,9300,9300,9300,9300,5
|
||||
20250508,112900,373296840,9300,9300,9300,9300,0
|
||||
20250508,112800,373296840,9300,9300,9300,9300,109
|
||||
20250508,112700,372283140,9270,9270,9270,9270,0
|
||||
20250508,112600,372283140,9270,9270,9270,9270,0
|
||||
20250508,112500,372283140,9270,9290,9290,9270,62
|
||||
20250508,112400,371708000,9290,9290,9290,9290,0
|
||||
20250508,112300,371708000,9290,9290,9290,9290,0
|
||||
20250508,112200,371708000,9290,9290,9290,9290,20
|
||||
20250508,112100,371522200,9290,9290,9290,9290,10
|
||||
20250508,112000,371429300,9250,9280,9280,9250,993
|
||||
20250508,111900,362231830,9280,9280,9280,9280,0
|
||||
20250508,111800,362231830,9280,9290,9290,9280,222
|
||||
20250508,111700,360170000,9300,9300,9300,9300,0
|
||||
20250508,111600,360170000,9300,9300,9300,9300,0
|
||||
20250508,111500,360170000,9300,9300,9300,9300,0
|
||||
20250508,111400,360170000,9300,9300,9300,9300,0
|
||||
20250508,111300,360170000,9300,9300,9300,9300,0
|
||||
20250508,111200,360170000,9300,9300,9300,9300,0
|
||||
20250508,111100,360170000,9300,9300,9300,9300,0
|
||||
20250508,111000,360170000,9300,9300,9300,9300,1
|
||||
20250508,110900,360160700,9280,9280,9280,9280,13
|
||||
20250508,110800,360040060,9350,9350,9350,9350,0
|
||||
20250508,110700,360040060,9350,9350,9350,9350,0
|
||||
20250508,110600,360040060,9350,9350,9350,9350,0
|
||||
20250508,110500,360040060,9350,9350,9350,9350,1
|
||||
20250508,110400,360030710,9350,9350,9350,9350,0
|
||||
20250508,110300,360030710,9350,9350,9350,9350,40
|
||||
20250508,110200,359656710,9280,9280,9280,9280,0
|
||||
20250508,110100,359656710,9280,9320,9320,9280,14
|
||||
20250508,110000,359526750,9320,9320,9320,9320,3
|
||||
20250508,105900,359498790,9360,9350,9360,9350,41
|
||||
20250508,105800,359115170,9350,9320,9350,9320,1750
|
||||
20250508,105700,342782930,9320,9320,9320,9320,621
|
||||
20250508,105600,336995210,9320,9320,9320,9320,0
|
||||
20250508,105500,336995210,9320,9320,9320,9320,0
|
||||
20250508,105400,336995210,9320,9320,9320,9320,0
|
||||
20250508,105300,336995210,9320,9320,9320,9320,248
|
||||
20250508,105200,334683850,9320,9310,9320,9310,119
|
||||
20250508,105100,333575260,9290,9290,9290,9290,0
|
||||
20250508,105000,333575260,9290,9290,9290,9290,26
|
||||
20250508,104900,333333720,9290,9290,9290,9290,0
|
||||
20250508,104800,333333720,9290,9290,9290,9290,0
|
||||
20250508,104700,333333720,9290,9290,9290,9290,253
|
||||
20250508,104600,330983350,9270,9270,9270,9270,0
|
||||
20250508,104500,330983350,9270,9270,9270,9270,0
|
||||
20250508,104400,330983350,9270,9270,9270,9270,136
|
||||
20250508,104300,329722630,9270,9270,9270,9270,0
|
||||
20250508,104200,329722630,9270,9270,9270,9270,0
|
||||
20250508,104100,329722630,9270,9270,9270,9270,0
|
||||
20250508,104000,329722630,9270,9270,9270,9270,0
|
||||
20250508,103900,329722630,9270,9270,9270,9270,0
|
||||
20250508,103800,329722630,9270,9280,9280,9270,859
|
||||
20250508,103700,321759650,9280,9280,9280,9280,0
|
||||
20250508,103600,321759650,9280,9280,9280,9280,0
|
||||
20250508,103500,321759650,9280,9280,9280,9280,20
|
||||
20250508,103400,321574050,9280,9280,9280,9280,9
|
||||
20250508,103300,321490530,9280,9280,9280,9280,259
|
||||
20250508,103200,319087010,9320,9320,9320,9320,0
|
||||
20250508,103100,319087010,9320,9320,9320,9320,39
|
||||
20250508,103000,318723530,9280,9280,9280,9280,701
|
||||
20250508,102900,312218250,9270,9270,9270,9270,1
|
||||
20250508,102800,312208980,9270,9280,9280,9270,49
|
||||
20250508,102700,311754670,9280,9280,9280,9280,100
|
||||
20250508,102600,310826670,9280,9280,9280,9280,457
|
||||
20250508,102500,306585710,9330,9330,9330,9330,15
|
||||
20250508,102400,306445760,9270,9310,9310,9270,877
|
||||
20250508,102300,298303780,9310,9310,9310,9310,32
|
||||
20250508,102200,298005860,9300,9300,9300,9300,0
|
||||
20250508,102100,298005860,9300,9310,9310,9300,500
|
||||
20250508,102000,293355750,9320,9310,9320,9310,178
|
||||
20250508,101900,291697740,9340,9340,9340,9340,37
|
||||
20250508,101800,291352160,9340,9340,9340,9340,0
|
||||
20250508,101700,291352160,9340,9340,9340,9340,0
|
||||
20250508,101600,291352160,9340,9340,9340,9340,100
|
||||
20250508,101500,290418160,9350,9350,9350,9350,0
|
||||
20250508,101400,290418160,9350,9330,9350,9330,21
|
||||
20250508,101300,290222030,9310,9310,9310,9310,429
|
||||
20250508,101200,286228040,9330,9330,9330,9330,1
|
||||
20250508,101100,286218710,9310,9310,9310,9310,0
|
||||
20250508,101000,286218710,9310,9310,9310,9310,349
|
||||
20250508,100900,282969520,9310,9330,9330,9310,38
|
||||
20250508,100800,282615720,9340,9340,9340,9340,0
|
||||
20250508,100700,282615720,9340,9340,9340,9340,1
|
||||
20250508,100600,282606380,9340,9340,9340,9340,30
|
||||
20250508,100500,282326180,9340,9340,9340,9340,0
|
||||
20250508,100400,282326180,9340,9340,9340,9340,1
|
||||
20250508,100300,282316840,9300,9300,9300,9300,0
|
||||
20250508,100200,282316840,9300,9300,9300,9300,1
|
||||
20250508,100100,282307540,9300,9300,9300,9300,0
|
||||
20250508,100000,282307540,9300,9300,9300,9300,0
|
||||
20250508,095900,282307540,9300,9300,9300,9300,0
|
||||
20250508,095800,282307540,9300,9300,9300,9300,0
|
||||
20250508,095700,282307540,9300,9300,9300,9300,165
|
||||
20250508,095600,280773040,9280,9280,9280,9280,0
|
||||
20250508,095500,280773040,9280,9280,9280,9280,204
|
||||
20250508,095400,278879920,9270,9270,9270,9270,210
|
||||
20250508,095300,276933220,9270,9280,9280,9270,544
|
||||
20250508,095200,271888440,9280,9290,9290,9280,156
|
||||
20250508,095100,270439860,9280,9280,9280,9280,0
|
||||
20250508,095000,270439860,9280,9280,9280,9280,1
|
||||
20250508,094900,270430580,9340,9300,9340,9280,556
|
||||
20250508,094800,265264130,9310,9360,9360,9310,728
|
||||
20250508,094700,258485390,9320,9330,9330,9320,91
|
||||
20250508,094600,257637260,9360,9360,9360,9360,15
|
||||
20250508,094500,257496860,9370,9310,9370,9310,210
|
||||
20250508,094400,255541220,9310,9310,9310,9310,95
|
||||
20250508,094300,254656770,9310,9350,9350,9310,1034
|
||||
20250508,094200,245011860,9370,9360,9370,9360,42
|
||||
20250508,094100,244618720,9350,9350,9350,9350,0
|
||||
20250508,094000,244618720,9350,9350,9350,9340,320
|
||||
20250508,093900,241628120,9350,9350,9350,9350,7
|
||||
20250508,093800,241562670,9360,9360,9360,9360,2
|
||||
20250508,093700,241543950,9350,9350,9350,9350,67
|
||||
20250508,093600,240917500,9350,9360,9360,9350,12
|
||||
20250508,093500,240805220,9360,9350,9360,9350,283
|
||||
20250508,093400,238159150,9350,9350,9350,9350,10
|
||||
20250508,093300,238065650,9350,9350,9360,9350,351
|
||||
20250508,093200,234780800,9350,9370,9370,9350,2321
|
||||
20250508,093100,213075310,9380,9390,9400,9380,353
|
||||
20250508,093000,209760920,9390,9390,9390,9390,50
|
||||
20250508,092900,209291420,9370,9370,9370,9370,3
|
||||
20250508,092800,209263310,9370,9390,9390,9370,1172
|
||||
20250508,092700,198279060,9390,9390,9390,9390,0
|
||||
20250508,092600,198279060,9390,9390,9390,9390,11
|
||||
20250508,092500,198175770,9390,9400,9400,9390,251
|
||||
20250508,092400,195816880,9440,9440,9440,9440,0
|
||||
20250508,092300,195816880,9440,9420,9450,9400,873
|
||||
20250508,092200,187597270,9430,9430,9430,9430,313
|
||||
20250508,092100,184645680,9440,9440,9460,9440,1098
|
||||
20250508,092000,174274530,9440,9440,9440,9440,6
|
||||
20250508,091900,174217890,9460,9460,9460,9460,0
|
||||
20250508,091800,174217890,9460,9440,9460,9440,1983
|
||||
20250508,091700,155479720,9390,9390,9390,9390,181
|
||||
20250508,091600,153780130,9400,9400,9400,9400,865
|
||||
20250508,091500,145649130,9440,9440,9440,9440,463
|
||||
20250508,091400,141278410,9440,9390,9440,9390,109
|
||||
20250508,091300,140254450,9400,9400,9400,9400,0
|
||||
20250508,091200,140254450,9400,9390,9450,9390,386
|
||||
20250508,091100,136617730,9390,9420,9420,9390,420
|
||||
20250508,091000,132662200,9430,9410,9470,9410,2041
|
||||
20250508,090900,113376060,9400,9400,9400,9400,0
|
||||
20250508,090800,113376060,9400,9380,9400,9380,101
|
||||
20250508,090700,112426730,9390,9410,9410,9390,599
|
||||
20250508,090600,106797610,9440,9430,9440,9430,216
|
||||
20250508,090500,104759100,9400,9380,9420,9380,1297
|
||||
20250508,090400,92568680,9350,9340,9350,9340,62
|
||||
20250508,090300,91989270,9360,9400,9400,9360,531
|
||||
20250508,090200,87010670,9400,9330,9400,9310,981
|
||||
20250508,090100,77849060,9330,9430,9430,9320,1635
|
||||
20250508,090000,62492920,9450,9400,9490,9310,6343
|
||||
|
Reference in New Issue
Block a user