Update 2025-05-08 2733 candle_min
This commit is contained in:
652
093320/min/candle-20250508.csv
Normal file
652
093320/min/candle-20250508.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,194900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,194000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,193000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,192000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,191900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,191000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,190000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,185000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,184900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,184000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,183000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,182000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,181900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,181000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,180000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,175000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,174900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,174000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,173000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,172000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,171900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,171000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,170000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,165000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,164900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,164000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,163000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,162000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,161900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,161000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,160000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,155000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,154900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,154000,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153900,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153800,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153700,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153600,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153500,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153400,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153300,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153200,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153100,1402085250,81500,81500,81500,81500,0
|
||||
20250508,153000,1402085250,81500,81500,81500,81500,683
|
||||
20250508,152900,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152800,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152700,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152600,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152500,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152400,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152300,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152200,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152100,1346420750,81400,81400,81400,81400,0
|
||||
20250508,152000,1346420750,81400,81400,81400,81400,0
|
||||
20250508,151900,1346420750,81400,81400,81400,81400,22
|
||||
20250508,151800,1344629950,81400,81300,81400,81300,110
|
||||
20250508,151700,1335685050,81400,81400,81400,81400,16
|
||||
20250508,151600,1334382650,81400,81400,81400,81400,1
|
||||
20250508,151500,1334301250,81300,81400,81400,81300,2
|
||||
20250508,151400,1334138550,81300,81400,81400,81300,2
|
||||
20250508,151300,1333975850,81400,81400,81400,81300,58
|
||||
20250508,151200,1329259350,81400,81400,81400,81400,0
|
||||
20250508,151100,1329259350,81400,81400,81400,81400,0
|
||||
20250508,151000,1329259350,81400,81400,81400,81400,16
|
||||
20250508,150900,1327956950,81400,81400,81400,81400,14
|
||||
20250508,150800,1326817350,81400,81400,81400,81400,0
|
||||
20250508,150700,1326817350,81400,81400,81400,81400,0
|
||||
20250508,150600,1326817350,81400,81400,81400,81400,0
|
||||
20250508,150500,1326817350,81400,81500,81500,81400,7
|
||||
20250508,150400,1326246950,81500,81500,81500,81500,1
|
||||
20250508,150300,1326165450,81400,81400,81400,81400,13
|
||||
20250508,150200,1325107250,81400,81400,81400,81400,10
|
||||
20250508,150100,1324293250,81400,81400,81400,81400,17
|
||||
20250508,150000,1322909450,81400,81400,81400,81300,9
|
||||
20250508,145900,1322177050,81500,81500,81500,81500,0
|
||||
20250508,145800,1322177050,81500,81300,81500,81300,305
|
||||
20250508,145700,1297379550,81500,81500,81500,81500,22
|
||||
20250508,145600,1295586550,81500,81500,81500,81500,31
|
||||
20250508,145500,1293060050,81500,81400,81500,81400,26
|
||||
20250508,145400,1290943150,81400,81400,81400,81400,25
|
||||
20250508,145300,1288908150,81400,81400,81400,81400,0
|
||||
20250508,145200,1288908150,81400,81400,81400,81400,6
|
||||
20250508,145100,1288419750,81400,81400,81400,81400,7
|
||||
20250508,145000,1287849950,81400,81400,81400,81400,7
|
||||
20250508,144900,1287280150,81400,81400,81400,81400,8
|
||||
20250508,144800,1286628950,81400,81400,81400,81400,0
|
||||
20250508,144700,1286628950,81400,81400,81400,81400,0
|
||||
20250508,144600,1286628950,81400,81400,81400,81400,2
|
||||
20250508,144500,1286466150,81500,81500,81500,81500,6
|
||||
20250508,144400,1285977150,81400,81400,81400,81400,0
|
||||
20250508,144300,1285977150,81400,81400,81400,81400,9
|
||||
20250508,144200,1285244550,81400,81400,81400,81400,26
|
||||
20250508,144100,1283128150,81400,81400,81400,81400,50
|
||||
20250508,144000,1279058150,81500,81500,81500,81500,9
|
||||
20250508,143900,1278324650,81400,81400,81400,81400,0
|
||||
20250508,143800,1278324650,81400,81400,81400,81400,1
|
||||
20250508,143700,1278243250,81400,81400,81400,81400,49
|
||||
20250508,143600,1274254650,81400,81400,81400,81400,117
|
||||
20250508,143500,1264730850,81500,81500,81500,81500,7
|
||||
20250508,143400,1264160350,81500,81500,81500,81500,0
|
||||
20250508,143300,1264160350,81500,81500,81500,81500,117
|
||||
20250508,143200,1254624850,81500,81500,81500,81500,7
|
||||
20250508,143100,1254054350,81500,81500,81500,81500,103
|
||||
20250508,143000,1245659850,81500,81400,81500,81400,8
|
||||
20250508,142900,1245007950,81500,81500,81500,81500,5
|
||||
20250508,142800,1244600450,81500,81500,81500,81500,0
|
||||
20250508,142700,1244600450,81500,81500,81500,81500,59
|
||||
20250508,142600,1239791950,81300,81300,81300,81300,5
|
||||
20250508,142500,1239385450,81500,81400,81500,81400,19
|
||||
20250508,142400,1237837350,81300,81300,81300,81300,0
|
||||
20250508,142300,1237837350,81300,81300,81300,81300,101
|
||||
20250508,142200,1229626050,81300,81300,81300,81300,29
|
||||
20250508,142100,1227268350,81500,81500,81500,81500,1
|
||||
20250508,142000,1227186850,81500,81400,81500,81400,123
|
||||
20250508,141900,1217169350,81300,81300,81300,81300,70
|
||||
20250508,141800,1211478350,81400,81400,81400,81400,0
|
||||
20250508,141700,1211478350,81400,81400,81400,81400,0
|
||||
20250508,141600,1211478350,81400,81400,81400,81400,2
|
||||
20250508,141500,1211315550,81400,81300,81400,81300,13
|
||||
20250508,141400,1210257550,81300,81300,81300,81300,50
|
||||
20250508,141300,1206192550,81300,81300,81300,81300,2
|
||||
20250508,141200,1206029950,81400,81400,81400,81400,0
|
||||
20250508,141100,1206029950,81400,81400,81400,81400,0
|
||||
20250508,141000,1206029950,81400,81300,81400,81300,10
|
||||
20250508,140900,1205216850,81300,81300,81300,81300,47
|
||||
20250508,140800,1201395750,81300,81300,81300,81300,0
|
||||
20250508,140700,1201395750,81300,81200,81300,81200,4
|
||||
20250508,140600,1201070750,81300,81100,81300,81100,4
|
||||
20250508,140500,1200745950,81300,81300,81300,81300,15
|
||||
20250508,140400,1199526450,81300,81300,81300,81300,9
|
||||
20250508,140300,1198794750,81300,81200,81300,81200,255
|
||||
20250508,140200,1178088650,81300,81300,81300,81300,0
|
||||
20250508,140100,1178088650,81300,81200,81400,81200,145
|
||||
20250508,140000,1166305650,81200,81300,81300,81200,10
|
||||
20250508,135900,1165492950,81300,81300,81300,81300,0
|
||||
20250508,135800,1165492950,81300,81300,81300,81300,0
|
||||
20250508,135700,1165492950,81300,81300,81300,81300,0
|
||||
20250508,135600,1165492950,81300,81300,81300,81300,0
|
||||
20250508,135500,1165492950,81300,81300,81300,81300,7
|
||||
20250508,135400,1164923850,81100,81100,81100,81100,11
|
||||
20250508,135300,1164031750,81400,81400,81400,81400,0
|
||||
20250508,135200,1164031750,81400,81400,81400,81400,0
|
||||
20250508,135100,1164031750,81400,81400,81400,81400,8
|
||||
20250508,135000,1163380550,81500,81500,81500,81500,7
|
||||
20250508,134900,1162810050,81500,81500,81500,81500,0
|
||||
20250508,134800,1162810050,81500,81500,81500,81500,0
|
||||
20250508,134700,1162810050,81500,81500,81500,81500,0
|
||||
20250508,134600,1162810050,81500,81500,81500,81500,0
|
||||
20250508,134500,1162810050,81500,81500,81500,81500,7
|
||||
20250508,134400,1162239550,81500,81200,81500,81100,143
|
||||
20250508,134300,1150626350,81600,81600,81600,81600,0
|
||||
20250508,134200,1150626350,81600,81600,81600,81600,0
|
||||
20250508,134100,1150626350,81600,81600,81600,81600,0
|
||||
20250508,134000,1150626350,81600,81300,81600,81300,19
|
||||
20250508,133900,1149078850,81300,81300,81300,81300,0
|
||||
20250508,133800,1149078850,81300,81300,81300,81300,1
|
||||
20250508,133700,1148997550,81600,81300,81600,81300,82
|
||||
20250508,133600,1142323550,81300,81000,81300,81000,185
|
||||
20250508,133500,1127323350,81000,81000,81000,81000,9
|
||||
20250508,133400,1126594350,81000,81000,81000,81000,4
|
||||
20250508,133300,1126270350,81000,81100,81100,81000,10
|
||||
20250508,133200,1125460250,81000,81000,81000,81000,6
|
||||
20250508,133100,1124974250,81100,81000,81100,81000,21
|
||||
20250508,133000,1123273050,81000,80800,81000,80800,99
|
||||
20250508,132900,1115267450,80800,80900,80900,80800,31
|
||||
20250508,132800,1112762550,81000,81000,81000,81000,0
|
||||
20250508,132700,1112762550,81000,81000,81000,81000,2
|
||||
20250508,132600,1112600550,81000,81000,81100,81000,26
|
||||
20250508,132500,1110493450,81100,81100,81100,81100,0
|
||||
20250508,132400,1110493450,81100,81100,81100,81100,0
|
||||
20250508,132300,1110493450,81100,81100,81100,81100,0
|
||||
20250508,132200,1110493450,81100,81100,81100,81100,0
|
||||
20250508,132100,1110493450,81100,81100,81100,81100,0
|
||||
20250508,132000,1110493450,81100,81100,81100,81100,0
|
||||
20250508,131900,1110493450,81100,81100,81100,81100,0
|
||||
20250508,131800,1110493450,81100,81100,81100,81100,0
|
||||
20250508,131700,1110493450,81100,80850,81100,80600,115
|
||||
20250508,131600,1101208050,81000,81000,81000,81000,18
|
||||
20250508,131500,1099750050,81000,80800,81000,80700,214
|
||||
20250508,131400,1082463150,81000,81000,81000,81000,0
|
||||
20250508,131300,1082463150,81000,80900,81000,80800,125
|
||||
20250508,131200,1072356350,81000,81000,81000,81000,0
|
||||
20250508,131100,1072356350,81000,81000,81000,81000,0
|
||||
20250508,131000,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130900,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130800,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130700,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130600,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130500,1072356350,81000,81000,81000,81000,0
|
||||
20250508,130400,1072356350,81000,81000,81000,81000,75
|
||||
20250508,130300,1066281350,80900,80900,80900,80900,0
|
||||
20250508,130200,1066281350,80900,80900,80900,80900,8
|
||||
20250508,130100,1065634150,80900,80900,80900,80900,10
|
||||
20250508,130000,1064825150,81000,80800,81000,80800,6
|
||||
20250508,125900,1064340150,80800,80700,80800,80700,524
|
||||
20250508,125800,1022050750,81000,80900,81000,80800,408
|
||||
20250508,125700,989072150,81000,81000,81000,80900,97
|
||||
20250508,125600,981215700,81000,81000,81000,81000,0
|
||||
20250508,125500,981215700,81000,81000,81000,81000,0
|
||||
20250508,125400,981215700,81000,81100,81100,81000,25
|
||||
20250508,125300,979190200,81000,81000,81000,81000,2
|
||||
20250508,125200,979028200,81000,81200,81200,80900,150
|
||||
20250508,125100,966867200,81300,81300,81300,81300,3
|
||||
20250508,125000,966623300,81300,81300,81300,81300,84
|
||||
20250508,124900,959794100,81200,81200,81200,81200,5
|
||||
20250508,124800,959388100,81200,81300,81300,81200,88
|
||||
20250508,124700,952236000,81300,81300,81300,81300,0
|
||||
20250508,124600,952236000,81300,81300,81300,81300,5
|
||||
20250508,124500,951829500,81300,81300,81300,81300,0
|
||||
20250508,124400,951829500,81300,81300,81300,81300,0
|
||||
20250508,124300,951829500,81300,81300,81300,81300,0
|
||||
20250508,124200,951829500,81300,81400,81400,81300,19
|
||||
20250508,124100,950283100,81500,81500,81500,81500,0
|
||||
20250508,124000,950283100,81500,81500,81500,81500,69
|
||||
20250508,123900,944659600,81600,81600,81600,81600,0
|
||||
20250508,123800,944659600,81600,81600,81600,81600,0
|
||||
20250508,123700,944659600,81600,81600,81600,81600,0
|
||||
20250508,123600,944659600,81600,81600,81600,81600,0
|
||||
20250508,123500,944659600,81600,81600,81600,81600,35
|
||||
20250508,123400,941803600,81700,81700,81800,81600,158
|
||||
20250508,123300,928895700,81800,81800,81800,81800,1
|
||||
20250508,123200,928813900,81800,81800,81800,81800,22
|
||||
20250508,123100,927014300,81800,81800,81800,81800,0
|
||||
20250508,123000,927014300,81800,81800,81800,81800,30
|
||||
20250508,122900,924560300,81700,81700,81700,81700,98
|
||||
20250508,122800,916553700,81700,81700,81700,81700,0
|
||||
20250508,122700,916553700,81700,81700,81700,81700,0
|
||||
20250508,122600,916553700,81700,81700,81700,81700,0
|
||||
20250508,122500,916553700,81700,81700,81700,81600,253
|
||||
20250508,122400,895886500,81700,81700,81700,81700,0
|
||||
20250508,122300,895886500,81700,81700,81700,81700,63
|
||||
20250508,122200,890739400,81700,81700,81700,81700,46
|
||||
20250508,122100,886981200,81700,81800,81800,81700,84
|
||||
20250508,122000,880114200,81800,81800,81800,81800,15
|
||||
20250508,121900,878887200,81750,81750,81750,81750,0
|
||||
20250508,121800,878887200,81750,81750,81750,81750,0
|
||||
20250508,121700,878887200,81750,81750,81750,81700,253
|
||||
20250508,121600,858211400,81800,81800,81800,81800,0
|
||||
20250508,121500,858211400,81800,81800,81800,81800,18
|
||||
20250508,121400,856739000,81700,81700,81700,81700,1
|
||||
20250508,121300,856657300,81700,81700,81700,81700,1
|
||||
20250508,121200,856575600,81700,81700,81700,81700,55
|
||||
20250508,121100,852082100,81900,81900,81900,81900,63
|
||||
20250508,121000,846922400,81900,81900,81900,81900,25
|
||||
20250508,120900,844874900,81900,81900,81900,81800,80
|
||||
20250508,120800,838325100,81900,81900,81900,81900,0
|
||||
20250508,120700,838325100,81900,81900,81900,81900,15
|
||||
20250508,120600,837096600,81900,81900,81900,81900,20
|
||||
20250508,120500,835458600,81900,81900,81900,81900,7
|
||||
20250508,120400,834885300,81900,81950,81950,81900,2
|
||||
20250508,120300,834721450,81900,81900,81900,81900,0
|
||||
20250508,120200,834721450,81900,81900,81900,81900,0
|
||||
20250508,120100,834721450,81900,81900,82000,81900,41
|
||||
20250508,120000,831360050,81900,81900,81900,81900,10
|
||||
20250508,115900,830541050,81900,81900,82000,81800,275
|
||||
20250508,115800,808020650,81800,81700,81800,81700,119
|
||||
20250508,115700,798286950,81800,81700,81800,81700,499
|
||||
20250508,115600,757485750,81600,81600,81600,81600,76
|
||||
20250508,115500,751284150,81600,81600,81600,81600,1
|
||||
20250508,115400,751202550,81500,81500,81500,81500,32
|
||||
20250508,115300,748594550,81500,81500,81500,81500,27
|
||||
20250508,115200,746394050,81500,81500,81500,81500,78
|
||||
20250508,115100,740037050,81400,81400,81400,81400,0
|
||||
20250508,115000,740037050,81400,81500,81500,81400,196
|
||||
20250508,114900,724079250,81400,81400,81400,81400,1
|
||||
20250508,114800,723997850,81400,81400,81400,81400,0
|
||||
20250508,114700,723997850,81400,81400,81400,81400,2
|
||||
20250508,114600,723835050,81500,81500,81500,81500,0
|
||||
20250508,114500,723835050,81500,81500,81500,81500,27
|
||||
20250508,114400,721634550,81500,81400,81500,81400,57
|
||||
20250508,114300,716991050,81400,81400,81400,81400,0
|
||||
20250508,114200,716991050,81400,81500,81500,81400,2
|
||||
20250508,114100,716828150,81500,81500,81500,81500,89
|
||||
20250508,114000,709574650,81400,81400,81400,81400,0
|
||||
20250508,113900,709574650,81400,81400,81400,81400,0
|
||||
20250508,113800,709574650,81400,81500,81500,81400,74
|
||||
20250508,113700,703543850,81500,81500,81500,81200,1183
|
||||
20250508,113600,607412250,81500,81500,81500,81500,2
|
||||
20250508,113500,607249250,81500,81500,81500,81500,2
|
||||
20250508,113400,607086250,81500,81500,81500,81500,19
|
||||
20250508,113300,605537750,81500,81500,81500,81500,0
|
||||
20250508,113200,605537750,81500,81500,81500,81500,0
|
||||
20250508,113100,605537750,81500,81500,81500,81500,70
|
||||
20250508,113000,599832750,81500,81500,81500,81500,2
|
||||
20250508,112900,599669750,81400,81400,81400,81200,282
|
||||
20250508,112800,576734550,81500,81400,81500,81400,8
|
||||
20250508,112700,576082950,81500,81500,81500,81500,10
|
||||
20250508,112600,575267950,81500,81500,81500,81500,6
|
||||
20250508,112500,574778950,81400,81500,81500,81400,30
|
||||
20250508,112400,572336650,81500,81500,81500,81500,1
|
||||
20250508,112300,572255150,81500,81500,81500,81500,6
|
||||
20250508,112200,571766150,81500,81500,81500,81500,3
|
||||
20250508,112100,571521650,81600,81500,81600,81500,624
|
||||
20250508,112000,520613050,81400,81400,81400,81400,1
|
||||
20250508,111900,520531650,81500,81500,81500,81500,5
|
||||
20250508,111800,520124150,81500,81500,81500,81500,0
|
||||
20250508,111700,520124150,81500,81500,81600,81500,99
|
||||
20250508,111600,512054950,81500,81600,81600,81500,30
|
||||
20250508,111500,509609350,81700,81500,81700,81500,88
|
||||
20250508,111400,502434250,81500,81500,81500,81500,5
|
||||
20250508,111300,502026750,81500,81500,81500,81500,0
|
||||
20250508,111200,502026750,81500,81500,81500,81500,11
|
||||
20250508,111100,501130250,81500,81500,81500,81500,54
|
||||
20250508,111000,496729250,81500,81500,81500,81500,0
|
||||
20250508,110900,496729250,81500,81500,81500,81500,5
|
||||
20250508,110800,496321750,81500,81500,81500,81500,150
|
||||
20250508,110700,484096750,81600,81600,81600,81600,28
|
||||
20250508,110600,481811950,81500,81600,81600,81500,120
|
||||
20250508,110500,472026450,81500,81300,81500,81300,284
|
||||
20250508,110400,448897650,81300,81200,81300,81200,3
|
||||
20250508,110300,448653850,81200,81200,81200,81200,4
|
||||
20250508,110200,448329050,81200,81200,81200,81200,57
|
||||
20250508,110100,443700650,81200,81200,81200,81200,114
|
||||
20250508,110000,434443850,81200,81200,81200,81200,33
|
||||
20250508,105900,431764250,81100,81100,81100,81100,20
|
||||
20250508,105800,430142250,81100,80950,81100,80950,241
|
||||
20250508,105700,410614700,80950,80950,80950,80950,0
|
||||
20250508,105600,410614700,80950,80950,80950,80950,5
|
||||
20250508,105500,410209950,81000,81000,81000,81000,47
|
||||
20250508,105400,406402950,81000,81000,81000,81000,0
|
||||
20250508,105300,406402950,81000,81000,81000,81000,128
|
||||
20250508,105200,396034950,80900,80900,80900,80900,0
|
||||
20250508,105100,396034950,80900,80900,80900,80900,0
|
||||
20250508,105000,396034950,80900,80900,80900,80900,0
|
||||
20250508,104900,396034950,80900,80900,80900,80900,126
|
||||
20250508,104800,385841550,80900,80900,80900,80900,106
|
||||
20250508,104700,377266150,81000,81000,81000,81000,1
|
||||
20250508,104600,377185150,81000,81000,81000,81000,17
|
||||
20250508,104500,375808150,81000,81000,81000,81000,0
|
||||
20250508,104400,375808150,81000,81000,81000,81000,11
|
||||
20250508,104300,374917150,81000,81000,81000,81000,48
|
||||
20250508,104200,371029150,81000,80900,81000,80900,34
|
||||
20250508,104100,368275250,80900,80900,80900,80900,10
|
||||
20250508,104000,367466250,80900,80900,80900,80900,42
|
||||
20250508,103900,364068450,80900,80900,80900,80900,12
|
||||
20250508,103800,363097650,80900,80900,80900,80900,2
|
||||
20250508,103700,362935850,80800,80800,80800,80800,0
|
||||
20250508,103600,362935850,80800,80800,80800,80800,0
|
||||
20250508,103500,362935850,80800,80800,80800,80800,0
|
||||
20250508,103400,362935850,80800,80800,80800,80800,0
|
||||
20250508,103300,362935850,80800,80800,80800,80800,0
|
||||
20250508,103200,362935850,80800,80800,80800,80800,50
|
||||
20250508,103100,358895850,80900,80900,80900,80900,81
|
||||
20250508,103000,352342950,80900,80900,80900,80900,1
|
||||
20250508,102900,352262050,80900,80900,80900,80900,41
|
||||
20250508,102800,348945150,80900,80900,80900,80900,17
|
||||
20250508,102700,347569850,80900,80900,80900,80900,0
|
||||
20250508,102600,347569850,80900,80900,80900,80900,7
|
||||
20250508,102500,347003550,80900,80900,80900,80900,24
|
||||
20250508,102400,345061950,80900,80800,80900,80800,88
|
||||
20250508,102300,337944950,80700,80700,80700,80700,0
|
||||
20250508,102200,337944950,80700,80700,80700,80700,0
|
||||
20250508,102100,337944950,80700,80800,80800,80700,109
|
||||
20250508,102000,329146050,80800,80800,80800,80800,13
|
||||
20250508,101900,328095650,80800,80800,80800,80800,0
|
||||
20250508,101800,328095650,80800,80800,80800,80800,3
|
||||
20250508,101700,327853250,80800,80800,80800,80800,3
|
||||
20250508,101600,327610850,80800,80800,80800,80800,2
|
||||
20250508,101500,327449250,80800,80800,80800,80800,16
|
||||
20250508,101400,326156450,80800,80900,80900,80800,178
|
||||
20250508,101300,311771750,80900,81100,81100,80900,69
|
||||
20250508,101200,306183450,81200,81200,81200,81200,0
|
||||
20250508,101100,306183450,81200,81200,81200,81200,32
|
||||
20250508,101000,303585050,81200,81200,81200,81200,1
|
||||
20250508,100900,303503850,81300,81200,81300,81200,139
|
||||
20250508,100800,292213750,81200,81200,81200,81200,9
|
||||
20250508,100700,291482950,81200,81200,81200,81200,2
|
||||
20250508,100600,291320550,81300,81300,81300,81300,10
|
||||
20250508,100500,290507550,81300,81300,81350,81200,88
|
||||
20250508,100400,283351350,81300,81400,81400,81300,14
|
||||
20250508,100300,282212850,81300,81250,81300,81250,30
|
||||
20250508,100200,279774350,81200,81200,81200,81200,15
|
||||
20250508,100100,278556350,81100,81100,81100,81100,0
|
||||
20250508,100000,278556350,81100,81100,81100,81100,3
|
||||
20250508,095900,278313050,81100,81050,81100,81050,19
|
||||
20250508,095800,276772800,81000,81000,81000,81000,43
|
||||
20250508,095700,273289800,80900,80900,80900,80900,0
|
||||
20250508,095600,273289800,80900,80900,80900,80900,2
|
||||
20250508,095500,273128000,80900,80900,80900,80900,2
|
||||
20250508,095400,272966200,80800,80800,80800,80800,0
|
||||
20250508,095300,272966200,80800,80800,80800,80800,0
|
||||
20250508,095200,272966200,80800,81000,81000,80800,5
|
||||
20250508,095100,272561600,81100,81100,81100,80700,151
|
||||
20250508,095000,260343500,81400,81200,81400,81200,110
|
||||
20250508,094900,251403300,81000,81000,81000,81000,0
|
||||
20250508,094800,251403300,81000,81000,81000,81000,3
|
||||
20250508,094700,251160300,81000,80800,81200,80800,514
|
||||
20250508,094600,209540000,80800,80800,80800,80800,0
|
||||
20250508,094500,209540000,80800,80800,80800,80800,0
|
||||
20250508,094400,209540000,80800,80800,80800,80800,0
|
||||
20250508,094300,209540000,80800,80800,80800,80800,1
|
||||
20250508,094200,209459200,80700,80800,80800,80700,3
|
||||
20250508,094100,209217000,80800,80800,80850,80800,63
|
||||
20250508,094000,204123750,80900,80800,80900,80800,14
|
||||
20250508,093900,202992350,80800,80750,80900,80750,70
|
||||
20250508,093800,197336200,80750,80750,80750,80750,5
|
||||
20250508,093700,196932450,80750,80650,80750,80650,29
|
||||
20250508,093600,194591600,80700,80600,80700,80600,80
|
||||
20250508,093500,188136300,80300,80400,80500,80300,33
|
||||
20250508,093400,185484200,80400,80400,80400,80400,0
|
||||
20250508,093300,185484200,80400,80400,80400,80400,0
|
||||
20250508,093200,185484200,80400,80600,80600,80400,69
|
||||
20250508,093100,179931400,80600,80600,80600,80600,10
|
||||
20250508,093000,179125400,80600,80700,80700,80600,94
|
||||
20250508,092900,171547500,80700,80700,80700,80700,22
|
||||
20250508,092800,169772100,80700,80700,80700,80700,12
|
||||
20250508,092700,168803700,80700,80800,80800,80700,71
|
||||
20250508,092600,163072200,80800,80700,80800,80700,96
|
||||
20250508,092500,155319200,80600,80600,80600,80500,61
|
||||
20250508,092400,150403500,80600,80500,80600,80500,58
|
||||
20250508,092300,145728800,80500,80500,80500,80500,31
|
||||
20250508,092200,143233300,80400,80400,80400,80400,1
|
||||
20250508,092100,143152900,80400,80400,80400,80400,0
|
||||
20250508,092000,143152900,80400,80300,80400,80300,20
|
||||
20250508,091900,141545300,80300,80300,80400,80300,266
|
||||
20250508,091800,120183600,80200,80200,80200,80200,7
|
||||
20250508,091700,119622200,80100,80100,80100,80100,0
|
||||
20250508,091600,119622200,80100,80100,80100,80100,0
|
||||
20250508,091500,119622200,80100,80100,80100,80100,5
|
||||
20250508,091400,119221700,80100,80100,80100,80100,0
|
||||
20250508,091300,119221700,80100,80100,80100,80100,0
|
||||
20250508,091200,119221700,80100,80000,80100,80000,29
|
||||
20250508,091100,116899500,80000,80100,80100,79800,6
|
||||
20250508,091000,116419700,80100,80100,80100,79800,92
|
||||
20250508,090900,109064600,80100,80200,80200,80100,17
|
||||
20250508,090800,107702800,80200,80200,80200,80200,17
|
||||
20250508,090700,106339400,80300,80200,80300,80200,6
|
||||
20250508,090600,105858000,80150,80100,80300,80100,19
|
||||
20250508,090500,104335300,80100,79900,80100,79900,22
|
||||
20250508,090400,102575500,79900,79900,79900,79900,30
|
||||
20250508,090300,100178500,79900,80200,80200,79800,66
|
||||
20250508,090200,94904700,80200,80200,80500,80100,88
|
||||
20250508,090100,87843800,80500,79700,80500,79700,351
|
||||
20250508,090000,59729900,79800,79000,79900,79000,756
|
||||
|
Reference in New Issue
Block a user