Update 2025-05-08 2733 candle_min
This commit is contained in:
652
093370/min/candle-20250508.csv
Normal file
652
093370/min/candle-20250508.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,194900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,194000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,193000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,192000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,191900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,191000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,190000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,185000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,184900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,184000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,183000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,182000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,181900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,181000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,180000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,175000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,174900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,174000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,173000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,172000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,171900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,171000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,170000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,165000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,164900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,164000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,163000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,162000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,161900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,161000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,160000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,155000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,154900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,154000,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153900,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153800,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153700,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153600,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153500,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153400,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153300,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153200,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153100,1037944675,4370,4370,4370,4370,0
|
||||
20250508,153000,1037944675,4370,4370,4370,4370,49597
|
||||
20250508,152900,821205785,4405,4405,4405,4405,0
|
||||
20250508,152800,821205785,4405,4405,4405,4405,0
|
||||
20250508,152700,821205785,4405,4405,4405,4405,0
|
||||
20250508,152600,821205785,4405,4405,4405,4405,0
|
||||
20250508,152500,821205785,4405,4405,4405,4405,0
|
||||
20250508,152400,821205785,4405,4405,4405,4405,0
|
||||
20250508,152300,821205785,4405,4405,4405,4405,0
|
||||
20250508,152200,821205785,4405,4405,4405,4405,0
|
||||
20250508,152100,821205785,4405,4405,4405,4405,0
|
||||
20250508,152000,821205785,4405,4405,4405,4405,0
|
||||
20250508,151900,821205785,4405,4395,4405,4395,741
|
||||
20250508,151800,817942560,4405,4405,4405,4395,350
|
||||
20250508,151700,816401785,4400,4400,4405,4395,264
|
||||
20250508,151600,815239430,4395,4395,4405,4395,151
|
||||
20250508,151500,814574545,4400,4395,4405,4395,312
|
||||
20250508,151400,813201230,4395,4405,4405,4395,534
|
||||
20250508,151300,810849875,4405,4400,4405,4395,604
|
||||
20250508,151200,808191410,4400,4395,4405,4395,188
|
||||
20250508,151100,807363415,4395,4405,4405,4395,410
|
||||
20250508,151000,805557570,4395,4390,4405,4390,1461
|
||||
20250508,150900,799130355,4390,4390,4400,4390,212
|
||||
20250508,150800,798197645,4390,4390,4400,4390,167
|
||||
20250508,150700,797463985,4390,4400,4400,4390,40
|
||||
20250508,150600,797288245,4390,4395,4400,4390,239
|
||||
20250508,150500,796238155,4395,4400,4400,4390,188
|
||||
20250508,150400,795411920,4395,4390,4400,4390,94
|
||||
20250508,150300,794998725,4400,4385,4400,4385,2252
|
||||
20250508,150200,785114125,4385,4385,4395,4385,1525
|
||||
20250508,150100,778419375,4390,4390,4400,4390,100
|
||||
20250508,150000,777980180,4400,4400,4400,4390,470
|
||||
20250508,145900,775914800,4400,4400,4400,4395,990
|
||||
20250508,145800,771559245,4400,4395,4400,4395,78
|
||||
20250508,145700,771216425,4395,4395,4400,4395,155
|
||||
20250508,145600,770535175,4400,4390,4400,4390,4545
|
||||
20250508,145500,750558245,4395,4385,4395,4385,1285
|
||||
20250508,145400,744915785,4390,4385,4390,4385,112
|
||||
20250508,145300,744424650,4390,4385,4390,4380,237
|
||||
20250508,145200,743385635,4385,4385,4385,4385,88
|
||||
20250508,145100,742999755,4390,4380,4390,4380,70
|
||||
20250508,145000,742693075,4390,4380,4390,4375,420
|
||||
20250508,144900,740851845,4390,4375,4390,4375,243
|
||||
20250508,144800,739788345,4390,4375,4390,4375,73
|
||||
20250508,144700,739468820,4390,4375,4390,4375,277
|
||||
20250508,144600,738255595,4390,4380,4390,4375,1034
|
||||
20250508,144500,733729790,4390,4385,4390,4380,387
|
||||
20250508,144400,732031935,4385,4380,4385,4380,754
|
||||
20250508,144300,728729195,4380,4380,4380,4375,653
|
||||
20250508,144200,725869365,4380,4385,4385,4380,232
|
||||
20250508,144100,724853195,4380,4380,4385,4380,60
|
||||
20250508,144000,724590385,4380,4385,4390,4380,1398
|
||||
20250508,143900,718466205,4390,4390,4390,4385,361
|
||||
20250508,143800,716881725,4390,4385,4390,4385,341
|
||||
20250508,143700,715385335,4390,4390,4390,4385,91
|
||||
20250508,143600,714986155,4395,4380,4395,4380,1180
|
||||
20250508,143500,709811295,4385,4385,4385,4385,21
|
||||
20250508,143400,709719210,4380,4390,4390,4380,3579
|
||||
20250508,143300,694013855,4395,4390,4395,4390,64
|
||||
20250508,143200,693732890,4395,4385,4395,4385,1036
|
||||
20250508,143100,689183160,4395,4385,4395,4380,444
|
||||
20250508,143000,687234260,4395,4390,4395,4385,466
|
||||
20250508,142900,685189080,4385,4395,4395,4385,1116
|
||||
20250508,142800,680289145,4395,4395,4395,4390,494
|
||||
20250508,142700,678118330,4395,4395,4395,4390,239
|
||||
20250508,142600,677068560,4395,4390,4400,4385,3325
|
||||
20250508,142500,662465325,4385,4390,4390,4385,202
|
||||
20250508,142400,661579505,4390,4390,4390,4385,349
|
||||
20250508,142300,660047860,4385,4385,4390,4385,231
|
||||
20250508,142200,659034875,4390,4380,4390,4380,2152
|
||||
20250508,142100,649599485,4375,4375,4375,4375,19
|
||||
20250508,142000,649516360,4375,4370,4385,4365,1508
|
||||
20250508,141900,642926825,4370,4365,4370,4360,1921
|
||||
20250508,141800,634532810,4375,4365,4375,4365,33
|
||||
20250508,141700,634388755,4360,4365,4375,4360,1192
|
||||
20250508,141600,629182445,4365,4365,4365,4360,149
|
||||
20250508,141500,628532370,4360,4360,4360,4360,19
|
||||
20250508,141400,628449530,4375,4360,4375,4360,132
|
||||
20250508,141300,627873130,4375,4365,4375,4360,610
|
||||
20250508,141200,625209135,4370,4370,4375,4370,2102
|
||||
20250508,141100,616023240,4370,4375,4375,4370,129
|
||||
20250508,141000,615459175,4375,4375,4375,4370,84
|
||||
20250508,140900,615091990,4375,4365,4375,4365,1642
|
||||
20250508,140800,607919580,4365,4365,4365,4360,97
|
||||
20250508,140700,607496485,4370,4365,4370,4360,74
|
||||
20250508,140600,607173735,4370,4355,4370,4355,1531
|
||||
20250508,140500,600505395,4355,4350,4355,4350,89
|
||||
20250508,140400,600118115,4355,4350,4355,4350,64
|
||||
20250508,140300,599839710,4355,4355,4355,4355,1
|
||||
20250508,140200,599835355,4355,4350,4355,4345,4358
|
||||
20250508,140100,580876880,4350,4345,4350,4345,190
|
||||
20250508,140000,580050825,4350,4345,4350,4345,28
|
||||
20250508,135900,579929160,4350,4345,4350,4345,653
|
||||
20250508,135800,577091750,4345,4345,4350,4345,301
|
||||
20250508,135700,575783575,4350,4350,4350,4350,10
|
||||
20250508,135600,575740075,4350,4345,4350,4345,2892
|
||||
20250508,135500,563160185,4350,4345,4350,4345,450
|
||||
20250508,135400,561204625,4350,4350,4350,4350,12
|
||||
20250508,135300,561152425,4350,4355,4355,4350,436
|
||||
20250508,135200,559255815,4350,4350,4350,4350,27
|
||||
20250508,135100,559138365,4355,4350,4355,4350,604
|
||||
20250508,135000,556510730,4355,4355,4355,4355,0
|
||||
20250508,134900,556510730,4355,4355,4355,4355,2
|
||||
20250508,134800,556502020,4355,4355,4355,4350,52
|
||||
20250508,134700,556275695,4355,4355,4355,4355,286
|
||||
20250508,134600,555030165,4350,4350,4350,4350,27
|
||||
20250508,134500,554912715,4355,4350,4355,4350,338
|
||||
20250508,134400,553442225,4355,4355,4355,4355,0
|
||||
20250508,134300,553442225,4355,4355,4355,4350,41
|
||||
20250508,134200,553263800,4355,4350,4355,4350,28
|
||||
20250508,134100,553141995,4355,4350,4355,4350,160
|
||||
20250508,134000,552445900,4350,4350,4355,4350,205
|
||||
20250508,133900,551554060,4345,4350,4355,4345,1730
|
||||
20250508,133800,544026425,4350,4350,4350,4350,1
|
||||
20250508,133700,544022075,4350,4350,4350,4350,70
|
||||
20250508,133600,543717575,4350,4360,4360,4350,1223
|
||||
20250508,133500,538393735,4355,4355,4360,4355,41
|
||||
20250508,133400,538215175,4360,4355,4360,4355,125
|
||||
20250508,133300,537670675,4360,4360,4360,4360,1
|
||||
20250508,133200,537666315,4355,4360,4360,4355,112
|
||||
20250508,133100,537178405,4360,4360,4360,4360,48
|
||||
20250508,133000,536969125,4360,4360,4360,4360,0
|
||||
20250508,132900,536969125,4360,4360,4360,4360,11
|
||||
20250508,132800,536921165,4360,4360,4360,4360,220
|
||||
20250508,132700,535961965,4360,4360,4360,4360,132
|
||||
20250508,132600,535386445,4365,4360,4365,4355,312
|
||||
20250508,132500,534026250,4360,4360,4360,4360,112
|
||||
20250508,132400,533537930,4370,4355,4370,4355,1365
|
||||
20250508,132300,527585880,4355,4355,4355,4355,92
|
||||
20250508,132200,527185220,4355,4355,4355,4355,722
|
||||
20250508,132100,524040910,4360,4360,4360,4360,1
|
||||
20250508,132000,524036550,4360,4365,4365,4360,477
|
||||
20250508,131900,521955675,4360,4360,4360,4360,2
|
||||
20250508,131800,521946955,4365,4365,4365,4360,588
|
||||
20250508,131700,519380485,4370,4375,4375,4370,218
|
||||
20250508,131600,518427645,4380,4370,4380,4365,1839
|
||||
20250508,131500,510388770,4370,4370,4370,4370,31
|
||||
20250508,131400,510253300,4365,4365,4365,4365,5
|
||||
20250508,131300,510231475,4370,4370,4370,4370,26
|
||||
20250508,131200,510117855,4375,4370,4380,4370,2176
|
||||
20250508,131100,500598790,4370,4370,4370,4370,239
|
||||
20250508,131000,499554360,4370,4370,4370,4370,293
|
||||
20250508,130900,498273950,4370,4370,4370,4370,281
|
||||
20250508,130800,497045980,4375,4375,4375,4370,298
|
||||
20250508,130700,495742365,4370,4375,4375,4370,561
|
||||
20250508,130600,493288095,4375,4370,4375,4370,1759
|
||||
20250508,130500,485593780,4380,4370,4380,4370,329
|
||||
20250508,130400,484156040,4370,4380,4380,4370,702
|
||||
20250508,130300,481084445,4380,4375,4380,4375,1111
|
||||
20250508,130200,476222365,4375,4375,4375,4375,234
|
||||
20250508,130100,475198615,4375,4375,4375,4375,1353
|
||||
20250508,130000,469279240,4375,4375,4375,4375,775
|
||||
20250508,125900,465888615,4375,4375,4375,4375,240
|
||||
20250508,125800,464838615,4375,4375,4375,4375,216
|
||||
20250508,125700,463893615,4375,4375,4375,4375,230
|
||||
20250508,125600,462887365,4375,4370,4375,4370,1062
|
||||
20250508,125500,458245355,4370,4370,4370,4365,1172
|
||||
20250508,125400,453123785,4375,4375,4375,4375,209
|
||||
20250508,125300,452209410,4375,4375,4375,4375,525
|
||||
20250508,125200,449912535,4375,4375,4375,4375,215
|
||||
20250508,125100,448971910,4375,4370,4375,4370,1183
|
||||
20250508,125000,443801940,4370,4365,4370,4365,327
|
||||
20250508,124900,442373500,4365,4370,4370,4365,228
|
||||
20250508,124800,441377155,4370,4370,4370,4365,330
|
||||
20250508,124700,439935610,4370,4370,4370,4365,234
|
||||
20250508,124600,438913165,4370,4365,4370,4365,601
|
||||
20250508,124500,436289515,4365,4365,4365,4365,212
|
||||
20250508,124400,435364135,4365,4365,4365,4365,252
|
||||
20250508,124300,434264155,4365,4365,4365,4365,100
|
||||
20250508,124200,433827655,4365,4365,4365,4365,722
|
||||
20250508,124100,430676125,4365,4365,4365,4365,69
|
||||
20250508,124000,430374940,4365,4365,4365,4365,160
|
||||
20250508,123900,429676540,4365,4365,4365,4365,45
|
||||
20250508,123800,429480115,4370,4370,4370,4365,357
|
||||
20250508,123700,427921240,4370,4370,4370,4370,2
|
||||
20250508,123600,427912500,4370,4370,4370,4370,449
|
||||
20250508,123500,425950370,4370,4370,4370,4370,0
|
||||
20250508,123400,425950370,4370,4370,4370,4370,30
|
||||
20250508,123300,425819270,4370,4370,4370,4370,63
|
||||
20250508,123200,425543960,4375,4375,4375,4375,40
|
||||
20250508,123100,425368960,4375,4370,4375,4370,85
|
||||
20250508,123000,424997505,4375,4375,4375,4375,30
|
||||
20250508,122900,424866255,4375,4375,4375,4375,0
|
||||
20250508,122800,424866255,4375,4370,4375,4370,114
|
||||
20250508,122700,424367950,4375,4375,4380,4370,192
|
||||
20250508,122600,423527965,4380,4365,4380,4365,1997
|
||||
20250508,122500,414798595,4365,4365,4365,4365,150
|
||||
20250508,122400,414143845,4370,4370,4370,4370,5
|
||||
20250508,122300,414121995,4370,4370,4370,4370,13
|
||||
20250508,122200,414065185,4370,4370,4370,4365,57
|
||||
20250508,122100,413816265,4370,4355,4370,4350,1791
|
||||
20250508,122000,406007570,4350,4350,4350,4350,27
|
||||
20250508,121900,405890120,4350,4350,4355,4350,195
|
||||
20250508,121800,405041070,4350,4350,4350,4350,26
|
||||
20250508,121700,404927970,4355,4350,4355,4350,33
|
||||
20250508,121600,404784270,4350,4350,4350,4350,167
|
||||
20250508,121500,404057820,4350,4350,4350,4350,120
|
||||
20250508,121400,403535820,4350,4350,4350,4350,134
|
||||
20250508,121300,402952920,4350,4350,4350,4350,35
|
||||
20250508,121200,402800670,4355,4345,4360,4345,1498
|
||||
20250508,121100,396283405,4340,4340,4340,4340,0
|
||||
20250508,121000,396283405,4340,4340,4340,4340,0
|
||||
20250508,120900,396283405,4340,4350,4350,4340,212
|
||||
20250508,120800,395361590,4350,4350,4350,4350,0
|
||||
20250508,120700,395361590,4350,4350,4350,4350,144
|
||||
20250508,120600,394735190,4350,4350,4350,4350,8
|
||||
20250508,120500,394700390,4350,4350,4355,4350,870
|
||||
20250508,120400,390913930,4350,4350,4350,4345,487
|
||||
20250508,120300,388796395,4350,4350,4350,4350,34
|
||||
20250508,120200,388648495,4350,4350,4350,4350,36
|
||||
20250508,120100,388491895,4350,4345,4350,4345,1108
|
||||
20250508,120000,383677380,4345,4340,4345,4340,2
|
||||
20250508,115900,383668695,4345,4345,4345,4345,141
|
||||
20250508,115800,383056050,4345,4345,4345,4345,24
|
||||
20250508,115700,382951770,4345,4345,4350,4345,152
|
||||
20250508,115600,382291125,4345,4345,4345,4345,120
|
||||
20250508,115500,381769725,4345,4350,4350,4345,119
|
||||
20250508,115400,381252615,4345,4350,4350,4345,19
|
||||
20250508,115300,381170050,4345,4345,4345,4345,40
|
||||
20250508,115200,380996250,4350,4350,4350,4350,10
|
||||
20250508,115100,380952750,4345,4350,4350,4345,220
|
||||
20250508,115000,379996300,4350,4350,4350,4350,144
|
||||
20250508,114900,379369900,4350,4350,4350,4350,26
|
||||
20250508,114800,379256800,4350,4350,4350,4350,27
|
||||
20250508,114700,379139350,4350,4350,4350,4350,0
|
||||
20250508,114600,379139350,4350,4350,4350,4350,162
|
||||
20250508,114500,378434650,4350,4355,4355,4350,12
|
||||
20250508,114400,378382435,4355,4355,4355,4355,31
|
||||
20250508,114300,378247430,4350,4360,4360,4345,1103
|
||||
20250508,114200,373448220,4360,4360,4360,4360,0
|
||||
20250508,114100,373448220,4360,4360,4360,4350,65
|
||||
20250508,114000,373165420,4350,4350,4350,4350,0
|
||||
20250508,113900,373165420,4350,4355,4365,4350,858
|
||||
20250508,113800,369427305,4355,4355,4355,4355,188
|
||||
20250508,113700,368608565,4355,4350,4355,4350,56
|
||||
20250508,113600,368364955,4355,4350,4355,4350,608
|
||||
20250508,113500,365719650,4350,4350,4350,4350,427
|
||||
20250508,113400,363862200,4350,4350,4350,4350,167
|
||||
20250508,113300,363135750,4350,4350,4350,4345,52
|
||||
20250508,113200,362909745,4350,4350,4350,4350,0
|
||||
20250508,113100,362909745,4350,4350,4350,4350,526
|
||||
20250508,113000,360621645,4350,4350,4350,4350,0
|
||||
20250508,112900,360621645,4350,4345,4350,4345,77
|
||||
20250508,112800,360286945,4350,4345,4350,4345,21
|
||||
20250508,112700,360195645,4345,4345,4345,4345,27
|
||||
20250508,112600,360078330,4345,4345,4345,4345,102
|
||||
20250508,112500,359635140,4350,4350,4350,4345,553
|
||||
20250508,112400,357231575,4345,4345,4345,4345,26
|
||||
20250508,112300,357118605,4345,4355,4355,4345,2
|
||||
20250508,112200,357109905,4345,4345,4345,4345,27
|
||||
20250508,112100,356992590,4355,4345,4355,4345,433
|
||||
20250508,112000,355110450,4345,4345,4345,4345,42
|
||||
20250508,111900,354927960,4345,4345,4345,4345,343
|
||||
20250508,111800,353437625,4345,4345,4345,4335,2203
|
||||
20250508,111700,343883405,4345,4345,4345,4345,30
|
||||
20250508,111600,343753055,4345,4340,4350,4340,669
|
||||
20250508,111500,340846515,4345,4340,4345,4340,133
|
||||
20250508,111400,340269145,4345,4340,4345,4340,556
|
||||
20250508,111300,337856100,4340,4340,4340,4340,27
|
||||
20250508,111200,337738920,4340,4340,4340,4335,472
|
||||
20250508,111100,335690620,4340,4345,4345,4330,1386
|
||||
20250508,111000,329682590,4345,4345,4350,4340,3502
|
||||
20250508,110900,314481695,4345,4345,4345,4345,112
|
||||
20250508,110800,313995055,4350,4345,4350,4345,1369
|
||||
20250508,110700,308046510,4345,4345,4345,4345,0
|
||||
20250508,110600,308046510,4345,4345,4345,4345,99
|
||||
20250508,110500,307616355,4345,4345,4345,4340,1284
|
||||
20250508,110400,302042310,4345,4340,4345,4340,422
|
||||
20250508,110300,300210425,4345,4345,4345,4345,37
|
||||
20250508,110200,300049660,4345,4340,4345,4340,963
|
||||
20250508,110100,295868720,4340,4340,4340,4340,114
|
||||
20250508,110000,295373960,4340,4340,4340,4340,254
|
||||
20250508,105900,294271600,4340,4340,4340,4340,0
|
||||
20250508,105800,294271600,4340,4340,4340,4340,250
|
||||
20250508,105700,293186600,4345,4340,4345,4340,403
|
||||
20250508,105600,291437480,4340,4345,4345,4340,51
|
||||
20250508,105500,291216075,4345,4340,4345,4340,301
|
||||
20250508,105400,289909675,4345,4340,4345,4340,302
|
||||
20250508,105300,288597620,4345,4340,4345,4340,687
|
||||
20250508,105200,285613740,4345,4340,4345,4340,141
|
||||
20250508,105100,285001625,4345,4345,4345,4345,129
|
||||
20250508,105000,284441120,4350,4350,4350,4345,185
|
||||
20250508,104900,283637030,4350,4345,4355,4345,665
|
||||
20250508,104800,280745935,4355,4355,4360,4350,2002
|
||||
20250508,104700,272031200,4360,4360,4360,4360,126
|
||||
20250508,104600,271481840,4360,4360,4360,4360,10
|
||||
20250508,104500,271438240,4355,4370,4370,4355,493
|
||||
20250508,104400,269289195,4365,4370,4370,4365,1219
|
||||
20250508,104300,263965715,4375,4375,4375,4375,1
|
||||
20250508,104200,263961340,4370,4370,4370,4370,27
|
||||
20250508,104100,263843350,4370,4370,4375,4370,95
|
||||
20250508,104000,263428090,4370,4375,4375,4370,754
|
||||
20250508,103900,260131440,4375,4375,4385,4370,981
|
||||
20250508,103800,255836020,4375,4375,4375,4375,120
|
||||
20250508,103700,255311020,4380,4380,4380,4380,0
|
||||
20250508,103600,255311020,4380,4380,4380,4380,30
|
||||
20250508,103500,255179620,4370,4380,4380,4370,377
|
||||
20250508,103400,253530095,4380,4380,4380,4380,47
|
||||
20250508,103300,253324235,4385,4385,4385,4385,0
|
||||
20250508,103200,253324235,4385,4385,4385,4385,282
|
||||
20250508,103100,252087665,4385,4385,4390,4385,942
|
||||
20250508,103000,247956720,4385,4385,4385,4375,64
|
||||
20250508,102900,247676595,4385,4380,4385,4380,306
|
||||
20250508,102800,246336095,4380,4380,4380,4380,15
|
||||
20250508,102700,246270395,4380,4385,4385,4380,138
|
||||
20250508,102600,245665860,4390,4380,4390,4375,418
|
||||
20250508,102500,243835810,4390,4385,4390,4380,1246
|
||||
20250508,102400,238375095,4385,4385,4385,4385,24
|
||||
20250508,102300,238269855,4390,4380,4390,4380,72
|
||||
20250508,102200,237954095,4380,4385,4390,4380,523
|
||||
20250508,102100,235659355,4390,4380,4390,4380,909
|
||||
20250508,102000,231674825,4375,4375,4380,4375,281
|
||||
20250508,101900,230445425,4375,4375,4375,4375,45
|
||||
20250508,101800,230248550,4375,4375,4375,4375,179
|
||||
20250508,101700,229465425,4375,4380,4380,4375,65
|
||||
20250508,101600,229180740,4380,4360,4380,4360,1548
|
||||
20250508,101500,222417405,4365,4365,4365,4360,29
|
||||
20250508,101400,222290955,4365,4365,4365,4365,0
|
||||
20250508,101300,222290955,4365,4365,4365,4365,257
|
||||
20250508,101200,221169150,4370,4370,4370,4370,0
|
||||
20250508,101100,221169150,4370,4370,4370,4370,3
|
||||
20250508,101000,221156040,4365,4365,4365,4365,92
|
||||
20250508,100900,220754460,4370,4370,4370,4370,1
|
||||
20250508,100800,220750090,4370,4370,4370,4370,2
|
||||
20250508,100700,220741350,4365,4365,4365,4365,180
|
||||
20250508,100600,219955650,4365,4360,4365,4360,1043
|
||||
20250508,100500,215406695,4360,4360,4360,4360,0
|
||||
20250508,100400,215406695,4360,4365,4365,4360,224
|
||||
20250508,100300,214429205,4365,4370,4370,4365,3
|
||||
20250508,100200,214416105,4370,4365,4370,4365,276
|
||||
20250508,100100,213211185,4365,4360,4365,4360,517
|
||||
20250508,100000,210955710,4360,4370,4370,4360,563
|
||||
20250508,095900,208498345,4365,4370,4370,4365,104
|
||||
20250508,095800,208043885,4375,4375,4375,4375,0
|
||||
20250508,095700,208043885,4375,4370,4380,4370,461
|
||||
20250508,095600,206028705,4370,4350,4375,4350,5149
|
||||
20250508,095500,183578420,4355,4360,4360,4355,120
|
||||
20250508,095400,183055320,4360,4370,4370,4355,24
|
||||
20250508,095300,182950710,4350,4370,4370,4350,127
|
||||
20250508,095200,182396260,4370,4345,4370,4345,3189
|
||||
20250508,095100,168508295,4350,4355,4355,4350,600
|
||||
20250508,095000,165897845,4360,4360,4360,4360,7
|
||||
20250508,094900,165867325,4360,4365,4365,4345,2620
|
||||
20250508,094800,154459010,4360,4365,4365,4360,254
|
||||
20250508,094700,153351315,4365,4365,4365,4365,101
|
||||
20250508,094600,152910450,4365,4365,4365,4365,50
|
||||
20250508,094500,152692200,4365,4360,4365,4360,1122
|
||||
20250508,094400,147795405,4365,4365,4365,4365,50
|
||||
20250508,094300,147577155,4365,4365,4365,4365,4
|
||||
20250508,094200,147559695,4365,4370,4380,4365,3887
|
||||
20250508,094100,130564250,4370,4370,4370,4370,7
|
||||
20250508,094000,130533660,4370,4370,4370,4370,80
|
||||
20250508,093900,130184060,4365,4365,4370,4365,802
|
||||
20250508,093800,126682220,4365,4365,4365,4365,381
|
||||
20250508,093700,125019155,4370,4375,4375,4365,1050
|
||||
20250508,093600,120430390,4380,4380,4380,4375,252
|
||||
20250508,093500,119327495,4380,4380,4385,4375,917
|
||||
20250508,093400,115311925,4385,4385,4385,4380,39
|
||||
20250508,093300,115141045,4385,4380,4385,4380,175
|
||||
20250508,093200,114374515,4380,4390,4390,4380,382
|
||||
20250508,093100,112699835,4390,4375,4395,4375,1053
|
||||
20250508,093000,108081695,4375,4385,4385,4370,60
|
||||
20250508,092900,107818980,4380,4385,4390,4370,1098
|
||||
20250508,092800,103012755,4385,4385,4385,4370,1973
|
||||
20250508,092700,94377115,4385,4385,4390,4385,342
|
||||
20250508,092600,92877260,4390,4390,4390,4385,301
|
||||
20250508,092500,91556470,4390,4390,4390,4390,76
|
||||
20250508,092400,91222830,4390,4390,4390,4390,0
|
||||
20250508,092300,91222830,4390,4395,4395,4385,116
|
||||
20250508,092200,90713885,4395,4385,4395,4385,716
|
||||
20250508,092100,87570525,4390,4390,4390,4390,128
|
||||
20250508,092000,87008605,4395,4395,4395,4395,0
|
||||
20250508,091900,87008605,4395,4400,4400,4380,3841
|
||||
20250508,091800,70136240,4400,4385,4400,4385,742
|
||||
20250508,091700,66876795,4385,4380,4385,4380,93
|
||||
20250508,091600,66469215,4375,4375,4390,4370,736
|
||||
20250508,091500,63248530,4375,4385,4385,4370,548
|
||||
20250508,091400,60850955,4395,4390,4395,4390,92
|
||||
20250508,091300,60446915,4395,4405,4405,4395,249
|
||||
20250508,091200,59351565,4405,4385,4405,4385,1486
|
||||
20250508,091100,52816610,4390,4395,4395,4380,76
|
||||
20250508,091000,52482640,4385,4390,4400,4385,2135
|
||||
20250508,090900,43099750,4380,4385,4390,4380,1329
|
||||
20250508,090800,37274825,4385,4380,4390,4380,123
|
||||
20250508,090700,36735365,4380,4390,4390,4375,163
|
||||
20250508,090600,36021085,4390,4365,4390,4365,1683
|
||||
20250508,090500,28647620,4370,4385,4385,4370,105
|
||||
20250508,090400,28187675,4370,4365,4390,4365,1248
|
||||
20250508,090300,22726340,4380,4375,4380,4355,917
|
||||
20250508,090200,18722010,4380,4375,4380,4375,888
|
||||
20250508,090100,14833470,4375,4360,4375,4355,563
|
||||
20250508,090000,12377150,4360,4335,4365,4335,2854
|
||||
|
Reference in New Issue
Block a user