Update 2025-05-08 2733 candle_min
This commit is contained in:
661
109080/min/candle-20250508.csv
Normal file
661
109080/min/candle-20250508.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,195800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,195000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,194000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,193000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,192800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,192000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,191000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,190000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,185800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,185000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,184000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,183000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,182800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,182000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,181000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,180000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,175800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,175000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,174000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,173000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,172800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,172000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,171000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,170000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,165800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,165000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,164000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,163000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,162800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,162000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,161000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,160000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155900,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,155800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,155000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,154000,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153900,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153800,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153700,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153600,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153500,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153400,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153300,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153200,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153100,1052401585,8570,8570,8570,8570,0
|
||||
20250508,153000,1052401585,8570,8570,8570,8570,1932
|
||||
20250508,152900,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152800,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152700,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152600,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152500,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152400,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152300,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152200,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152100,1035844345,8550,8550,8550,8550,0
|
||||
20250508,152000,1035844345,8550,8550,8550,8550,0
|
||||
20250508,151900,1035844345,8550,8550,8560,8550,1297
|
||||
20250508,151800,1024751675,8550,8550,8550,8550,625
|
||||
20250508,151700,1019407925,8550,8530,8550,8530,81
|
||||
20250508,151600,1018716685,8500,8500,8500,8500,0
|
||||
20250508,151500,1018716685,8500,8500,8500,8500,0
|
||||
20250508,151400,1018716685,8500,8510,8510,8500,90
|
||||
20250508,151300,1017950905,8500,8500,8500,8500,22
|
||||
20250508,151200,1017763905,8490,8490,8490,8490,0
|
||||
20250508,151100,1017763905,8490,8490,8490,8490,0
|
||||
20250508,151000,1017763905,8490,8500,8500,8490,332
|
||||
20250508,150900,1014943955,8550,8550,8550,8550,150
|
||||
20250508,150800,1013661455,8550,8500,8550,8500,518
|
||||
20250508,150700,1009257555,8500,8500,8500,8500,2
|
||||
20250508,150600,1009240555,8550,8550,8550,8550,0
|
||||
20250508,150500,1009240555,8550,8550,8550,8550,0
|
||||
20250508,150400,1009240555,8550,8550,8550,8550,524
|
||||
20250508,150300,1004760355,8550,8550,8550,8550,0
|
||||
20250508,150200,1004760355,8550,8530,8550,8480,1460
|
||||
20250508,150100,992293955,8540,8530,8540,8520,441
|
||||
20250508,150000,988532715,8530,8510,8530,8510,93
|
||||
20250508,145900,987740435,8520,8540,8550,8520,153
|
||||
20250508,145800,986435795,8540,8520,8540,8520,2341
|
||||
20250508,145700,966479875,8520,8500,8520,8500,174
|
||||
20250508,145600,964999345,8500,8500,8500,8500,55
|
||||
20250508,145500,964531845,8510,8510,8510,8510,1
|
||||
20250508,145400,964523335,8510,8510,8510,8510,100
|
||||
20250508,145300,963672335,8490,8500,8510,8490,606
|
||||
20250508,145200,958516575,8510,8510,8510,8510,0
|
||||
20250508,145100,958516575,8510,8510,8510,8510,0
|
||||
20250508,145000,958516575,8510,8490,8510,8490,305
|
||||
20250508,144900,955923995,8510,8510,8510,8510,0
|
||||
20250508,144800,955923995,8510,8510,8510,8510,0
|
||||
20250508,144700,955923995,8510,8510,8510,8510,0
|
||||
20250508,144600,955923995,8510,8510,8510,8510,0
|
||||
20250508,144500,955923995,8510,8510,8510,8510,0
|
||||
20250508,144400,955923995,8510,8490,8510,8490,398
|
||||
20250508,144300,952537805,8490,8480,8490,8480,100
|
||||
20250508,144200,951689305,8490,8500,8500,8490,53
|
||||
20250508,144100,951239035,8490,8490,8500,8490,112
|
||||
20250508,144000,950288085,8490,8480,8490,8480,56
|
||||
20250508,143900,949813145,8480,8480,8480,8480,150
|
||||
20250508,143800,948541145,8460,8460,8460,8460,0
|
||||
20250508,143700,948541145,8460,8460,8460,8460,170
|
||||
20250508,143600,947102945,8460,8470,8470,8460,200
|
||||
20250508,143500,945409945,8480,8490,8490,8480,97
|
||||
20250508,143400,944587365,8460,8490,8490,8460,551
|
||||
20250508,143300,939921005,8490,8480,8490,8480,10
|
||||
20250508,143200,939836185,8480,8500,8500,8480,92
|
||||
20250508,143100,939056005,8500,8500,8500,8500,0
|
||||
20250508,143000,939056005,8500,8500,8500,8500,13
|
||||
20250508,142900,938945505,8500,8500,8500,8500,91
|
||||
20250508,142800,938172005,8510,8510,8510,8480,1299
|
||||
20250508,142700,927156395,8520,8520,8520,8520,0
|
||||
20250508,142600,927156395,8520,8520,8520,8520,0
|
||||
20250508,142500,927156395,8520,8520,8520,8520,0
|
||||
20250508,142400,927156395,8520,8520,8520,8520,1
|
||||
20250508,142300,927147875,8510,8500,8510,8500,588
|
||||
20250508,142200,922144735,8500,8500,8500,8500,23
|
||||
20250508,142100,921949235,8500,8500,8500,8500,0
|
||||
20250508,142000,921949235,8500,8490,8500,8490,111
|
||||
20250508,141900,921005765,8500,8500,8500,8500,0
|
||||
20250508,141800,921005765,8500,8490,8500,8490,101
|
||||
20250508,141700,920148215,8480,8480,8480,8480,0
|
||||
20250508,141600,920148215,8480,8480,8480,8480,250
|
||||
20250508,141500,918028215,8500,8500,8500,8500,0
|
||||
20250508,141400,918028215,8500,8500,8500,8500,257
|
||||
20250508,141300,915843715,8470,8480,8480,8470,277
|
||||
20250508,141200,913496855,8480,8490,8490,8480,128
|
||||
20250508,141100,912410455,8490,8490,8490,8490,0
|
||||
20250508,141000,912410455,8490,8490,8490,8490,0
|
||||
20250508,140900,912410455,8490,8490,8490,8490,0
|
||||
20250508,140800,912410455,8490,8490,8490,8490,21
|
||||
20250508,140700,912232165,8500,8500,8500,8500,816
|
||||
20250508,140600,905296165,8500,8500,8500,8500,0
|
||||
20250508,140500,905296165,8500,8500,8500,8500,0
|
||||
20250508,140400,905296165,8500,8500,8500,8500,95
|
||||
20250508,140300,904488665,8500,8500,8500,8500,0
|
||||
20250508,140200,904488665,8500,8505,8505,8500,2035
|
||||
20250508,140100,887191160,8510,8500,8510,8500,221
|
||||
20250508,140000,885311820,8510,8510,8510,8510,0
|
||||
20250508,135900,885311820,8510,8510,8510,8510,290
|
||||
20250508,135800,882843920,8500,8500,8500,8500,95
|
||||
20250508,135700,882036420,8510,8510,8510,8510,0
|
||||
20250508,135600,882036420,8510,8510,8510,8510,6
|
||||
20250508,135500,881985360,8520,8520,8520,8520,0
|
||||
20250508,135400,881985360,8520,8510,8520,8510,100
|
||||
20250508,135300,881133740,8490,8500,8500,8490,467
|
||||
20250508,135200,877164260,8500,8510,8510,8500,1530
|
||||
20250508,135100,864158960,8500,8500,8500,8500,1095
|
||||
20250508,135000,854851460,8510,8510,8510,8510,76
|
||||
20250508,134900,854204700,8510,8510,8510,8510,25
|
||||
20250508,134800,853991950,8510,8510,8510,8510,147
|
||||
20250508,134700,852740980,8520,8520,8520,8520,36
|
||||
20250508,134600,852434260,8510,8510,8510,8510,5
|
||||
20250508,134500,852391710,8510,8510,8510,8510,0
|
||||
20250508,134400,852391710,8510,8500,8510,8500,109
|
||||
20250508,134300,851465070,8510,8510,8510,8510,0
|
||||
20250508,134200,851465070,8510,8510,8510,8510,18
|
||||
20250508,134100,851311890,8510,8510,8510,8510,50
|
||||
20250508,134000,850886390,8510,8510,8510,8510,91
|
||||
20250508,133900,850111980,8520,8510,8520,8510,11
|
||||
20250508,133800,850018360,8510,8510,8510,8510,60
|
||||
20250508,133700,849507760,8510,8520,8520,8510,85
|
||||
20250508,133600,848783660,8520,8520,8520,8520,45
|
||||
20250508,133500,848400260,8520,8520,8520,8520,1
|
||||
20250508,133400,848391740,8520,8510,8520,8510,101
|
||||
20250508,133300,847532170,8520,8520,8520,8520,4
|
||||
20250508,133200,847498090,8520,8520,8520,8520,57
|
||||
20250508,133100,847012450,8520,8520,8520,8520,11
|
||||
20250508,133000,846918730,8510,8520,8520,8510,96
|
||||
20250508,132900,846101760,8510,8510,8510,8510,1
|
||||
20250508,132800,846093250,8510,8510,8510,8510,96
|
||||
20250508,132700,845276290,8500,8500,8500,8500,50
|
||||
20250508,132600,844851290,8500,8510,8510,8500,126
|
||||
20250508,132500,843779740,8520,8520,8520,8520,0
|
||||
20250508,132400,843779740,8520,8520,8520,8520,164
|
||||
20250508,132300,842382460,8520,8520,8520,8520,95
|
||||
20250508,132200,841573060,8520,8510,8520,8510,180
|
||||
20250508,132100,840040030,8500,8510,8510,8500,540
|
||||
20250508,132000,835449640,8500,8510,8510,8500,16
|
||||
20250508,131900,835313630,8520,8520,8520,8520,5
|
||||
20250508,131800,835271030,8520,8520,8520,8520,216
|
||||
20250508,131700,833430710,8510,8510,8510,8510,215
|
||||
20250508,131600,831601060,8500,8500,8500,8500,0
|
||||
20250508,131500,831601060,8500,8530,8530,8500,1060
|
||||
20250508,131400,822588100,8530,8530,8540,8530,664
|
||||
20250508,131300,816919510,8540,8530,8540,8530,132
|
||||
20250508,131200,815792820,8530,8510,8530,8510,7
|
||||
20250508,131100,815733170,8520,8490,8520,8490,678
|
||||
20250508,131000,809968580,8500,8500,8500,8500,0
|
||||
20250508,130900,809968580,8500,8490,8500,8490,83
|
||||
20250508,130800,809263900,8490,8490,8490,8490,0
|
||||
20250508,130700,809263900,8490,8480,8490,8480,217
|
||||
20250508,130600,807423380,8480,8470,8480,8450,354
|
||||
20250508,130500,804429100,8460,8460,8460,8460,1
|
||||
20250508,130400,804420640,8470,8440,8470,8440,369
|
||||
20250508,130300,801304510,8440,8430,8440,8430,229
|
||||
20250508,130200,799372050,8430,8450,8450,8430,896
|
||||
20250508,130100,791809550,8460,8480,8480,8460,115
|
||||
20250508,130000,790834370,8450,8450,8450,8450,44
|
||||
20250508,125900,790462570,8450,8450,8450,8450,0
|
||||
20250508,125800,790462570,8450,8470,8470,8450,1418
|
||||
20250508,125700,778464060,8480,8480,8480,8480,215
|
||||
20250508,125600,776640860,8470,8470,8470,8470,657
|
||||
20250508,125500,771076070,8480,8490,8490,8480,292
|
||||
20250508,125400,768599120,8490,8490,8490,8490,1
|
||||
20250508,125300,768590630,8500,8500,8500,8500,0
|
||||
20250508,125200,768590630,8500,8500,8500,8500,0
|
||||
20250508,125100,768590630,8500,8500,8500,8500,1
|
||||
20250508,125000,768582130,8500,8500,8500,8500,6
|
||||
20250508,124900,768531130,8510,8480,8510,8480,1001
|
||||
20250508,124800,760042620,8480,8480,8480,8480,100
|
||||
20250508,124700,759194620,8480,8480,8480,8480,10
|
||||
20250508,124600,759109820,8480,8500,8510,8480,3820
|
||||
20250508,124500,726694190,8500,8500,8500,8500,257
|
||||
20250508,124400,724509690,8510,8510,8510,8510,134
|
||||
20250508,124300,723369350,8510,8520,8520,8510,151
|
||||
20250508,124200,722084330,8520,8530,8530,8520,19
|
||||
20250508,124100,721922430,8530,8530,8530,8530,50
|
||||
20250508,124000,721495930,8530,8520,8530,8520,253
|
||||
20250508,123900,719338780,8520,8520,8520,8520,1
|
||||
20250508,123800,719330260,8540,8540,8540,8540,0
|
||||
20250508,123700,719330260,8540,8540,8540,8540,0
|
||||
20250508,123600,719330260,8540,8520,8540,8520,100
|
||||
20250508,123500,718478200,8490,8520,8520,8490,862
|
||||
20250508,123400,711157980,8530,8540,8540,8520,26
|
||||
20250508,123300,710936060,8540,8540,8540,8540,1
|
||||
20250508,123200,710927520,8530,8520,8530,8520,125
|
||||
20250508,123100,709862220,8530,8520,8530,8520,2
|
||||
20250508,123000,709845170,8550,8530,8550,8530,111
|
||||
20250508,122900,708898140,8530,8510,8530,8510,203
|
||||
20250508,122800,707169290,8500,8490,8510,8490,102
|
||||
20250508,122700,706302240,8510,8510,8510,8510,47
|
||||
20250508,122600,705902270,8490,8500,8500,8490,1130
|
||||
20250508,122500,696307730,8500,8500,8500,8500,99
|
||||
20250508,122400,695466230,8500,8510,8510,8500,34
|
||||
20250508,122300,695177140,8500,8500,8500,8500,1
|
||||
20250508,122200,695168640,8510,8510,8510,8510,0
|
||||
20250508,122100,695168640,8510,8500,8510,8500,179
|
||||
20250508,122000,693646800,8500,8500,8500,8500,47
|
||||
20250508,121900,693247300,8500,8500,8500,8500,0
|
||||
20250508,121800,693247300,8500,8500,8500,8500,0
|
||||
20250508,121700,693247300,8500,8500,8500,8500,15
|
||||
20250508,121600,693119800,8500,8490,8500,8490,212
|
||||
20250508,121500,691318990,8490,8510,8510,8490,1071
|
||||
20250508,121400,682225040,8500,8500,8500,8500,113
|
||||
20250508,121300,681264540,8490,8490,8490,8490,200
|
||||
20250508,121200,679566540,8500,8500,8500,8500,0
|
||||
20250508,121100,679566540,8500,8500,8500,8500,0
|
||||
20250508,121000,679566540,8500,8510,8510,8500,331
|
||||
20250508,120900,676752730,8510,8510,8510,8510,641
|
||||
20250508,120800,671297820,8520,8520,8520,8520,387
|
||||
20250508,120700,668000580,8550,8540,8550,8540,19
|
||||
20250508,120600,667838140,8550,8520,8550,8520,11
|
||||
20250508,120500,667744240,8540,8540,8540,8540,101
|
||||
20250508,120400,666881700,8540,8540,8540,8540,40
|
||||
20250508,120300,666540100,8550,8500,8550,8490,1620
|
||||
20250508,120200,652722950,8490,8490,8490,8490,46
|
||||
20250508,120100,652332410,8500,8500,8500,8490,145
|
||||
20250508,120000,651100860,8500,8500,8500,8500,143
|
||||
20250508,115900,649885360,8510,8510,8510,8510,21
|
||||
20250508,115800,649706650,8510,8510,8520,8500,194
|
||||
20250508,115700,648055840,8520,8510,8520,8510,282
|
||||
20250508,115600,645656010,8510,8510,8510,8510,88
|
||||
20250508,115500,644907130,8510,8500,8510,8500,102
|
||||
20250508,115400,644039120,8510,8480,8510,8480,2093
|
||||
20250508,115300,626260790,8470,8480,8480,8460,214
|
||||
20250508,115200,624447720,8480,8490,8490,8480,172
|
||||
20250508,115100,622988530,8500,8490,8500,8490,619
|
||||
20250508,115000,617733090,8500,8490,8500,8490,453
|
||||
20250508,114900,613886510,8490,8480,8500,8480,586
|
||||
20250508,114800,608914190,8470,8460,8470,8450,392
|
||||
20250508,114700,605598010,8470,8460,8470,8460,106
|
||||
20250508,114600,604701150,8480,8470,8480,8470,404
|
||||
20250508,114500,601279250,8470,8440,8470,8440,326
|
||||
20250508,114400,598522040,8450,8440,8450,8440,151
|
||||
20250508,114300,597247540,8440,8430,8440,8430,357
|
||||
20250508,114200,594234480,8430,8440,8440,8430,153
|
||||
20250508,114100,592943190,8440,8440,8440,8440,60
|
||||
20250508,114000,592436790,8440,8450,8450,8440,14
|
||||
20250508,113900,592318590,8440,8450,8450,8440,23
|
||||
20250508,113800,592124250,8450,8450,8450,8450,102
|
||||
20250508,113700,591262350,8470,8470,8470,8470,1
|
||||
20250508,113600,591253880,8470,8470,8470,8470,100
|
||||
20250508,113500,590406880,8470,8450,8470,8450,95
|
||||
20250508,113400,589602940,8460,8440,8460,8440,151
|
||||
20250508,113300,588327500,8450,8460,8460,8450,284
|
||||
20250508,113200,585927290,8410,8430,8460,8410,1032
|
||||
20250508,113100,577213940,8420,8410,8420,8410,50
|
||||
20250508,113000,576793380,8410,8390,8410,8390,554
|
||||
20250508,112900,572142100,8380,8380,8380,8380,0
|
||||
20250508,112800,572142100,8380,8380,8380,8380,33
|
||||
20250508,112700,571865560,8370,8370,8370,8370,95
|
||||
20250508,112600,571070410,8380,8380,8380,8380,0
|
||||
20250508,112500,571070410,8380,8380,8380,8380,0
|
||||
20250508,112400,571070410,8380,8380,8380,8380,51
|
||||
20250508,112300,570643030,8400,8400,8400,8400,0
|
||||
20250508,112200,570643030,8400,8370,8400,8370,466
|
||||
20250508,112100,566731550,8370,8360,8370,8360,112
|
||||
20250508,112000,565794120,8370,8360,8370,8360,118
|
||||
20250508,111900,564807410,8370,8370,8370,8370,0
|
||||
20250508,111800,564807410,8370,8370,8370,8370,0
|
||||
20250508,111700,564807410,8370,8370,8370,8370,0
|
||||
20250508,111600,564807410,8370,8370,8370,8370,0
|
||||
20250508,111500,564807410,8370,8370,8370,8370,0
|
||||
20250508,111400,564807410,8370,8370,8370,8370,29
|
||||
20250508,111300,564564680,8370,8360,8370,8360,112
|
||||
20250508,111200,563628190,8360,8370,8370,8360,48
|
||||
20250508,111100,563226480,8340,8370,8370,8340,277
|
||||
20250508,111000,560910260,8370,8370,8370,8370,0
|
||||
20250508,110900,560910260,8370,8350,8370,8350,605
|
||||
20250508,110800,555851610,8350,8350,8350,8350,1238
|
||||
20250508,110700,545514310,8350,8370,8370,8350,892
|
||||
20250508,110600,538062260,8360,8360,8360,8350,596
|
||||
20250508,110500,533080470,8360,8360,8360,8360,57
|
||||
20250508,110400,532603950,8360,8360,8360,8360,1
|
||||
20250508,110300,532595590,8360,8390,8390,8360,4210
|
||||
20250508,110200,497346490,8400,8400,8400,8400,0
|
||||
20250508,110100,497346490,8400,8410,8410,8400,257
|
||||
20250508,110000,495186120,8410,8410,8410,8410,8
|
||||
20250508,105900,495118840,8400,8420,8420,8390,231
|
||||
20250508,105800,493179600,8400,8400,8410,8400,1683
|
||||
20250508,105700,479039630,8410,8410,8410,8410,39
|
||||
20250508,105600,478711640,8410,8400,8410,8400,113
|
||||
20250508,105500,477762370,8400,8400,8400,8400,62
|
||||
20250508,105400,477241570,8390,8400,8400,8390,1255
|
||||
20250508,105300,466699620,8400,8390,8400,8390,124
|
||||
20250508,105200,465658970,8380,8410,8410,8380,1334
|
||||
20250508,105100,454453270,8420,8430,8440,8420,1186
|
||||
20250508,105000,444460160,8440,8470,8480,8430,1439
|
||||
20250508,104900,432301180,8490,8490,8500,8460,3767
|
||||
20250508,104800,400349020,8490,8460,8490,8460,1606
|
||||
20250508,104700,386737850,8470,8440,8470,8420,2534
|
||||
20250508,104600,365320940,8430,8320,8430,8320,971
|
||||
20250508,104500,357188460,8340,8270,8340,8270,2055
|
||||
20250508,104400,340110010,8260,8210,8260,8210,173
|
||||
20250508,104300,338686530,8230,8230,8230,8230,50
|
||||
20250508,104200,338275030,8210,8210,8210,8210,100
|
||||
20250508,104100,337454030,8230,8210,8230,8210,134
|
||||
20250508,104000,336352940,8220,8220,8220,8220,1
|
||||
20250508,103900,336344720,8240,8280,8280,8200,9271
|
||||
20250508,103800,260120130,8350,8270,8350,8250,1129
|
||||
20250508,103700,250802480,8280,8290,8290,8280,161
|
||||
20250508,103600,249469010,8300,8300,8300,8300,130
|
||||
20250508,103500,248390010,8290,8350,8350,8290,708
|
||||
20250508,103400,242514880,8350,8350,8350,8350,0
|
||||
20250508,103300,242514880,8350,8350,8350,8350,1
|
||||
20250508,103200,242506530,8330,8360,8360,8330,78
|
||||
20250508,103100,241856760,8360,8340,8360,8340,29
|
||||
20250508,103000,241614340,8340,8350,8350,8340,28
|
||||
20250508,102900,241380790,8370,8370,8370,8370,0
|
||||
20250508,102800,241380790,8370,8380,8380,8340,1154
|
||||
20250508,102700,231722820,8440,8440,8440,8440,0
|
||||
20250508,102600,231722820,8440,8440,8440,8440,15
|
||||
20250508,102500,231596220,8440,8380,8440,8380,66
|
||||
20250508,102400,231041280,8380,8460,8460,8380,1030
|
||||
20250508,102300,222402890,8450,8450,8460,8450,228
|
||||
20250508,102200,220475790,8450,8410,8450,8370,1500
|
||||
20250508,102100,207889240,8420,8430,8450,8420,2037
|
||||
20250508,102000,190700530,8440,8370,8440,8370,36
|
||||
20250508,101900,190396850,8440,8450,8450,8440,103
|
||||
20250508,101800,189527500,8450,8340,8450,8320,5192
|
||||
20250508,101700,145887890,8330,8320,8330,8320,499
|
||||
20250508,101600,141733200,8320,8330,8330,8320,9
|
||||
20250508,101500,141658300,8320,8310,8330,8310,502
|
||||
20250508,101400,137482610,8310,8300,8310,8300,108
|
||||
20250508,101300,136585330,8310,8300,8310,8300,101
|
||||
20250508,101200,135747020,8300,8300,8300,8300,0
|
||||
20250508,101100,135747020,8300,8300,8300,8300,600
|
||||
20250508,101000,130767020,8300,8300,8300,8300,75
|
||||
20250508,100900,130144520,8290,8290,8290,8290,93
|
||||
20250508,100800,129373550,8290,8270,8290,8270,16
|
||||
20250508,100700,129241190,8300,8280,8300,8270,910
|
||||
20250508,100600,121712150,8290,8290,8290,8290,0
|
||||
20250508,100500,121712150,8290,8290,8290,8290,0
|
||||
20250508,100400,121712150,8290,8290,8300,8290,332
|
||||
20250508,100300,118959770,8290,8290,8290,8290,1
|
||||
20250508,100200,118951480,8290,8290,8290,8290,0
|
||||
20250508,100100,118951480,8290,8290,8290,8290,95
|
||||
20250508,100000,118163930,8290,8290,8290,8290,0
|
||||
20250508,095900,118163930,8290,8290,8290,8290,0
|
||||
20250508,095800,118163930,8290,8300,8300,8290,274
|
||||
20250508,095700,115892380,8300,8300,8300,8300,5
|
||||
20250508,095600,115850880,8310,8310,8310,8310,0
|
||||
20250508,095500,115850880,8310,8310,8310,8310,2
|
||||
20250508,095400,115834260,8310,8300,8310,8300,199
|
||||
20250508,095300,114181990,8310,8300,8310,8300,88
|
||||
20250508,095200,113451490,8300,8300,8300,8300,0
|
||||
20250508,095100,113451490,8300,8300,8300,8300,17
|
||||
20250508,095000,113310390,8290,8300,8300,8290,186
|
||||
20250508,094900,111768440,8300,8300,8300,8300,100
|
||||
20250508,094800,110938440,8320,8310,8320,8310,323
|
||||
20250508,094700,108253720,8320,8320,8320,8320,395
|
||||
20250508,094600,104967320,8320,8310,8320,8310,153
|
||||
20250508,094500,103694720,8310,8290,8310,8290,127
|
||||
20250508,094400,102639390,8280,8290,8290,8280,100
|
||||
20250508,094300,101810460,8310,8310,8310,8310,1
|
||||
20250508,094200,101802150,8310,8290,8310,8290,19
|
||||
20250508,094100,101644340,8290,8290,8290,8290,297
|
||||
20250508,094000,99182210,8300,8300,8300,8300,70
|
||||
20250508,093900,98601210,8290,8290,8290,8290,0
|
||||
20250508,093800,98601210,8290,8290,8290,8290,115
|
||||
20250508,093700,97647860,8290,8290,8290,8270,699
|
||||
20250508,093600,91854610,8290,8300,8300,8290,22
|
||||
20250508,093500,91672180,8290,8290,8290,8290,0
|
||||
20250508,093400,91672180,8290,8290,8290,8290,50
|
||||
20250508,093300,91257680,8300,8320,8320,8300,300
|
||||
20250508,093200,88766840,8350,8320,8350,8320,24
|
||||
20250508,093100,88566950,8350,8350,8350,8350,0
|
||||
20250508,093000,88566950,8350,8350,8350,8350,12
|
||||
20250508,092900,88466750,8360,8360,8360,8360,14
|
||||
20250508,092800,88349710,8350,8340,8350,8340,715
|
||||
20250508,092700,82382500,8330,8320,8330,8320,302
|
||||
20250508,092600,79867790,8330,8330,8330,8330,217
|
||||
20250508,092500,78060180,8300,8300,8300,8300,0
|
||||
20250508,092400,78060180,8300,8300,8300,8300,428
|
||||
20250508,092300,74507780,8330,8340,8340,8320,219
|
||||
20250508,092200,72683460,8330,8320,8330,8320,166
|
||||
20250508,092100,71302140,8280,8280,8280,8280,300
|
||||
20250508,092000,68818140,8310,8310,8310,8310,100
|
||||
20250508,091900,67987140,8290,8330,8330,8280,331
|
||||
20250508,091800,65245750,8280,8280,8280,8280,275
|
||||
20250508,091700,62968750,8330,8330,8330,8330,264
|
||||
20250508,091600,60769630,8330,8330,8330,8330,123
|
||||
20250508,091500,59745040,8330,8300,8330,8300,11
|
||||
20250508,091400,59653710,8270,8270,8270,8270,100
|
||||
20250508,091300,58826710,8240,8250,8250,8240,224
|
||||
20250508,091200,56979770,8260,8270,8270,8260,100
|
||||
20250508,091100,56153000,8270,8330,8340,8270,46
|
||||
20250508,091000,55770740,8280,8380,8380,8280,1173
|
||||
20250508,090900,45995760,8380,8410,8410,8380,99
|
||||
20250508,090800,45165650,8410,8410,8410,8410,52
|
||||
20250508,090700,44728330,8390,8410,8410,8390,155
|
||||
20250508,090600,43425900,8410,8400,8410,8390,617
|
||||
20250508,090500,38241440,8410,8400,8410,8400,633
|
||||
20250508,090400,32920910,8410,8390,8410,8390,1068
|
||||
20250508,090300,23949770,8390,8350,8390,8350,498
|
||||
20250508,090200,19784680,8340,8330,8340,8330,771
|
||||
20250508,090100,13358190,8320,8290,8320,8290,1007
|
||||
20250508,090000,4993080,8300,8270,8300,8270,603
|
||||
|
Reference in New Issue
Block a user