Update 2025-05-08 2733 candle_min
This commit is contained in:
665
121600/min/candle-20250508.csv
Normal file
665
121600/min/candle-20250508.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,200300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,200200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,200100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,200000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,195000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,194000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,193200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,193000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,192000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,191000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,190200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,190000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,185000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,184000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,183200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,183000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,182000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,181000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,180200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,180000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,175000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,174000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,173200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,173000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,172000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,171000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,170200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,170000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,165000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,164000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,163200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,163000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,162000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,161000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,160200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,160000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,155000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154300,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,154000,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153900,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153800,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153700,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153600,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153500,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153400,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153300,1327020000,54600,54600,54600,54600,616
|
||||
20250508,153200,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153100,1327020000,54600,54600,54600,54600,0
|
||||
20250508,153000,1327020000,54600,54600,54600,54600,616
|
||||
20250508,152900,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152800,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152700,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152600,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152500,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152400,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152300,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152200,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152100,1293386400,54600,54600,54600,54600,0
|
||||
20250508,152000,1293386400,54600,54600,54600,54600,0
|
||||
20250508,151900,1293386400,54600,54600,54600,54500,76
|
||||
20250508,151800,1289236900,54600,54500,54700,54500,430
|
||||
20250508,151700,1265777700,54500,54600,54700,54500,115
|
||||
20250508,151600,1259499600,54600,54700,54700,54500,342
|
||||
20250508,151500,1240826300,54700,54600,54700,54600,193
|
||||
20250508,151400,1230271200,54600,54600,54700,54500,645
|
||||
20250508,151300,1195022800,54700,54600,54700,54600,209
|
||||
20250508,151200,1183593000,54700,54600,54700,54600,291
|
||||
20250508,151100,1167676600,54600,54600,54800,54600,232
|
||||
20250508,151000,1154989600,54600,54500,54600,54500,96
|
||||
20250508,150900,1149750800,54600,54500,54600,54500,286
|
||||
20250508,150800,1134137100,54500,54500,54600,54500,281
|
||||
20250508,150700,1118804700,54600,54500,54600,54400,357
|
||||
20250508,150600,1099346400,54500,54500,54500,54400,180
|
||||
20250508,150500,1089536700,54500,54600,54600,54400,341
|
||||
20250508,150400,1070940100,54600,54600,54700,54600,187
|
||||
20250508,150300,1060712000,54600,54600,54700,54600,254
|
||||
20250508,150200,1046825400,54600,54600,54600,54600,444
|
||||
20250508,150100,1022583000,54600,54500,54600,54500,320
|
||||
20250508,150000,1005117400,54500,54500,54500,54500,137
|
||||
20250508,145900,997650900,54400,54400,54400,54400,174
|
||||
20250508,145800,988185300,54500,54500,54500,54500,200
|
||||
20250508,145700,977285300,54500,54500,54500,54500,1
|
||||
20250508,145600,977230800,54500,54450,54500,54450,50
|
||||
20250508,145500,974505850,54500,54500,54500,54500,0
|
||||
20250508,145400,974505850,54500,54500,54500,54500,1
|
||||
20250508,145300,974451350,54500,54400,54500,54400,162
|
||||
20250508,145200,965637850,54300,54300,54300,54300,2
|
||||
20250508,145100,965529250,54300,54400,54400,54300,31
|
||||
20250508,145000,963845850,54400,54400,54400,54300,8
|
||||
20250508,144900,963410750,54300,54300,54300,54300,34
|
||||
20250508,144800,961564550,54400,54300,54400,54300,11
|
||||
20250508,144700,960967050,54300,54400,54400,54300,4
|
||||
20250508,144600,960749650,54500,54400,54500,54400,460
|
||||
20250508,144500,935724350,54300,54400,54400,54300,33
|
||||
20250508,144400,933932350,54300,54300,54300,54300,51
|
||||
20250508,144300,931163050,54300,54300,54300,54300,0
|
||||
20250508,144200,931163050,54300,54300,54300,54300,0
|
||||
20250508,144100,931163050,54300,54400,54400,54300,2
|
||||
20250508,144000,931054350,54400,54300,54400,54300,4
|
||||
20250508,143900,930837050,54400,54400,54400,54400,0
|
||||
20250508,143800,930837050,54400,54400,54400,54400,4
|
||||
20250508,143700,930619450,54400,54400,54400,54400,4
|
||||
20250508,143600,930401850,54300,54300,54300,54300,0
|
||||
20250508,143500,930401850,54300,54400,54400,54300,6
|
||||
20250508,143400,930075950,54300,54300,54300,54300,45
|
||||
20250508,143300,927632450,54400,54400,54400,54300,48
|
||||
20250508,143200,925025450,54400,54400,54500,54400,240
|
||||
20250508,143100,911969050,54500,54500,54500,54500,1
|
||||
20250508,143000,911914550,54500,54500,54500,54500,1
|
||||
20250508,142900,911860050,54400,54400,54400,54400,1
|
||||
20250508,142800,911805650,54500,54500,54500,54500,18
|
||||
20250508,142700,910824650,54500,54500,54600,54400,104
|
||||
20250508,142600,905155750,54500,54400,54500,54400,704
|
||||
20250508,142500,866852150,54400,54400,54400,54400,6
|
||||
20250508,142400,866525750,54400,54400,54400,54400,18
|
||||
20250508,142300,865546550,54400,54400,54400,54400,10
|
||||
20250508,142200,865002550,54400,54400,54400,54400,10
|
||||
20250508,142100,864458550,54400,54400,54400,54400,1
|
||||
20250508,142000,864404150,54400,54400,54400,54400,1
|
||||
20250508,141900,864349750,54300,54300,54300,54300,0
|
||||
20250508,141800,864349750,54300,54300,54300,54300,355
|
||||
20250508,141700,845073250,54400,54300,54400,54200,285
|
||||
20250508,141600,829594950,54200,54200,54200,54200,73
|
||||
20250508,141500,825638350,54200,54100,54200,54100,4
|
||||
20250508,141400,825421650,54200,54200,54200,54200,13
|
||||
20250508,141300,824717050,54200,54200,54200,54200,0
|
||||
20250508,141200,824717050,54200,54200,54200,54200,1
|
||||
20250508,141100,824662850,54200,54200,54200,53900,36
|
||||
20250508,141000,822714650,54200,54200,54200,54200,0
|
||||
20250508,140900,822714650,54200,54300,54300,54200,2
|
||||
20250508,140800,822606150,54200,54200,54200,54200,127
|
||||
20250508,140700,815722750,54100,54100,54100,54100,113
|
||||
20250508,140600,809609450,54100,54000,54100,53900,118
|
||||
20250508,140500,803236550,54000,54200,54200,54000,54
|
||||
20250508,140400,800319050,54100,54100,54100,54100,0
|
||||
20250508,140300,800319050,54100,54100,54100,54100,0
|
||||
20250508,140200,800319050,54100,54100,54100,54100,1
|
||||
20250508,140100,800264950,54100,54200,54200,54100,22
|
||||
20250508,140000,799072650,54200,54200,54200,54200,0
|
||||
20250508,135900,799072650,54200,54200,54200,54200,1
|
||||
20250508,135800,799018450,54100,54000,54100,54000,199
|
||||
20250508,135700,788269750,54000,54000,54000,54000,14
|
||||
20250508,135600,787513750,53900,53900,53900,53900,23
|
||||
20250508,135500,786274050,54000,54000,54000,54000,122
|
||||
20250508,135400,779686050,54000,54000,54000,54000,5
|
||||
20250508,135300,779416050,54100,54100,54100,54100,1
|
||||
20250508,135200,779361950,54000,54000,54000,54000,34
|
||||
20250508,135100,777525950,54100,54100,54100,54100,0
|
||||
20250508,135000,777525950,54100,54100,54100,54100,0
|
||||
20250508,134900,777525950,54100,54100,54100,54100,1
|
||||
20250508,134800,777471850,54100,54100,54100,54100,103
|
||||
20250508,134700,771899550,54100,54100,54100,54100,2
|
||||
20250508,134600,771791350,54100,54100,54100,54100,2
|
||||
20250508,134500,771683150,54100,54100,54100,54100,4
|
||||
20250508,134400,771466750,54100,54100,54100,54100,100
|
||||
20250508,134300,766056750,54000,54100,54100,54000,72
|
||||
20250508,134200,762163650,54100,54100,54100,54100,1
|
||||
20250508,134100,762109550,54100,54100,54100,54100,0
|
||||
20250508,134000,762109550,54100,54000,54100,54000,43
|
||||
20250508,133900,759786250,54200,54200,54200,54200,26
|
||||
20250508,133800,758377050,54200,54200,54200,54200,50
|
||||
20250508,133700,755667050,54100,54100,54200,54100,11
|
||||
20250508,133600,755071050,54100,54100,54100,54100,3
|
||||
20250508,133500,754908750,54100,54200,54200,54100,34
|
||||
20250508,133400,753069050,54200,54200,54200,54200,0
|
||||
20250508,133300,753069050,54200,54200,54200,54200,16
|
||||
20250508,133200,752201850,54200,54200,54200,54200,0
|
||||
20250508,133100,752201850,54200,54200,54200,54200,18
|
||||
20250508,133000,751226250,54200,54200,54200,54200,1
|
||||
20250508,132900,751172050,54100,54200,54200,54100,16
|
||||
20250508,132800,750306350,54100,54100,54100,54100,100
|
||||
20250508,132700,744896350,54200,54200,54200,54200,0
|
||||
20250508,132600,744896350,54200,54200,54200,54200,5
|
||||
20250508,132500,744625350,54200,54200,54200,54200,48
|
||||
20250508,132400,742023750,54200,54200,54200,54200,0
|
||||
20250508,132300,742023750,54200,54200,54200,54200,1
|
||||
20250508,132200,741969550,54200,54200,54200,54200,0
|
||||
20250508,132100,741969550,54200,54200,54200,54200,0
|
||||
20250508,132000,741969550,54200,54200,54200,54200,83
|
||||
20250508,131900,737470950,54200,54200,54200,54200,9
|
||||
20250508,131800,736983150,54200,54200,54200,54200,25
|
||||
20250508,131700,735628150,54200,54300,54300,54200,18
|
||||
20250508,131600,734651250,54200,54200,54200,54200,7
|
||||
20250508,131500,734271850,54200,54200,54200,54200,51
|
||||
20250508,131400,731507650,54200,54300,54300,54200,9
|
||||
20250508,131300,731019750,54200,54200,54200,54200,0
|
||||
20250508,131200,731019750,54200,54200,54200,54200,12
|
||||
20250508,131100,730369350,54200,54200,54200,54200,51
|
||||
20250508,131000,727605150,54200,54200,54200,54200,1
|
||||
20250508,130900,727550950,54300,54300,54300,54300,0
|
||||
20250508,130800,727550950,54300,54300,54300,54300,0
|
||||
20250508,130700,727550950,54300,54300,54300,54300,1
|
||||
20250508,130600,727496650,54300,54100,54300,54100,620
|
||||
20250508,130500,693907850,54000,54100,54100,54000,71
|
||||
20250508,130400,690066850,54000,54000,54100,54000,22
|
||||
20250508,130300,688878750,54000,54000,54000,54000,16
|
||||
20250508,130200,688014750,54000,54000,54000,54000,0
|
||||
20250508,130100,688014750,54000,54000,54000,54000,0
|
||||
20250508,130000,688014750,54000,54100,54100,54000,18
|
||||
20250508,125900,687041050,54000,54000,54000,54000,4
|
||||
20250508,125800,686825050,54100,54100,54100,54100,10
|
||||
20250508,125700,686284050,54100,54000,54100,54000,21
|
||||
20250508,125600,685148950,54000,54000,54000,54000,0
|
||||
20250508,125500,685148950,54000,54000,54100,54000,94
|
||||
20250508,125400,680072050,54100,54100,54100,54100,2
|
||||
20250508,125300,679963850,54100,54100,54100,54100,0
|
||||
20250508,125200,679963850,54100,54100,54100,54100,0
|
||||
20250508,125100,679963850,54100,54100,54100,54100,1
|
||||
20250508,125000,679909750,54000,54000,54000,54000,9
|
||||
20250508,124900,679423750,54200,54100,54200,54100,117
|
||||
20250508,124800,673093450,54200,54200,54200,54200,0
|
||||
20250508,124700,673093450,54200,54200,54200,54200,1
|
||||
20250508,124600,673039250,54200,54200,54200,54200,14
|
||||
20250508,124500,672280450,54200,54200,54200,54200,1
|
||||
20250508,124400,672226250,54200,54200,54200,54200,1
|
||||
20250508,124300,672172050,54200,54100,54200,54100,7
|
||||
20250508,124200,671793050,54300,54300,54300,54300,0
|
||||
20250508,124100,671793050,54300,54200,54300,54200,6
|
||||
20250508,124000,671467750,54200,54200,54200,54200,3
|
||||
20250508,123900,671305150,54200,54200,54200,54200,2
|
||||
20250508,123800,671196750,54250,54200,54250,54200,5
|
||||
20250508,123700,670925700,54200,54200,54200,54200,11
|
||||
20250508,123600,670329500,54200,54200,54200,54200,0
|
||||
20250508,123500,670329500,54200,54200,54200,54200,10
|
||||
20250508,123400,669787500,54300,54300,54300,54300,0
|
||||
20250508,123300,669787500,54300,54200,54300,54200,7
|
||||
20250508,123200,669407700,54200,54200,54200,54200,14
|
||||
20250508,123100,668648900,54200,54200,54300,54200,4
|
||||
20250508,123000,668432000,54200,54200,54200,54200,63
|
||||
20250508,122900,665017400,54300,54300,54300,54300,9
|
||||
20250508,122800,664528700,54300,54300,54300,54300,411
|
||||
20250508,122700,642211400,54200,54200,54200,54200,102
|
||||
20250508,122600,636683000,54200,54100,54200,54100,144
|
||||
20250508,122500,628886800,54100,54100,54100,54100,0
|
||||
20250508,122400,628886800,54100,54100,54100,54100,20
|
||||
20250508,122300,627804800,54100,54000,54100,54000,14
|
||||
20250508,122200,627047600,54100,54100,54100,54100,114
|
||||
20250508,122100,620880200,54100,53900,54100,53900,353
|
||||
20250508,122000,601812200,53900,53900,53900,53900,24
|
||||
20250508,121900,600518600,53800,53900,54000,53800,95
|
||||
20250508,121800,595398200,53800,53800,53800,53800,0
|
||||
20250508,121700,595398200,53800,53700,53800,53700,340
|
||||
20250508,121600,577108200,53700,53700,53700,53700,2
|
||||
20250508,121500,577000800,53800,53800,53800,53800,2
|
||||
20250508,121400,576893200,53900,53900,53900,53900,2
|
||||
20250508,121300,576785400,53900,53900,53900,53900,0
|
||||
20250508,121200,576785400,53900,53800,53900,53800,123
|
||||
20250508,121100,570167700,53900,53900,53900,53900,1
|
||||
20250508,121000,570113800,53900,53900,53900,53900,1
|
||||
20250508,120900,570059900,54000,54000,54000,54000,0
|
||||
20250508,120800,570059900,54000,54000,54000,54000,1
|
||||
20250508,120700,570005900,54000,54000,54000,54000,1
|
||||
20250508,120600,569951900,54000,54000,54000,54000,0
|
||||
20250508,120500,569951900,54000,54000,54000,54000,2
|
||||
20250508,120400,569843900,53700,53700,53700,53700,0
|
||||
20250508,120300,569843900,53700,53800,53900,53700,329
|
||||
20250508,120200,552137600,53800,53800,53800,53800,1
|
||||
20250508,120100,552083800,53700,53700,53700,53700,70
|
||||
20250508,120000,548324800,53800,53700,53800,53700,2
|
||||
20250508,115900,548217300,53800,53800,53800,53800,1
|
||||
20250508,115800,548163500,53700,53700,53700,53700,7
|
||||
20250508,115700,547787600,53700,53700,53700,53700,20
|
||||
20250508,115600,546713600,53700,53800,53800,53700,19
|
||||
20250508,115500,545693200,53700,53700,53700,53700,1
|
||||
20250508,115400,545639500,53700,53700,53700,53700,0
|
||||
20250508,115300,545639500,53700,53800,53800,53700,500
|
||||
20250508,115200,518785100,53900,53900,53900,53900,1
|
||||
20250508,115100,518731200,53900,53900,53900,53900,3
|
||||
20250508,115000,518569500,53900,53900,53900,53900,0
|
||||
20250508,114900,518569500,53900,53900,53900,53900,5
|
||||
20250508,114800,518300000,53900,53900,53900,53900,0
|
||||
20250508,114700,518300000,53900,53800,53900,53800,94
|
||||
20250508,114600,513233700,53900,53800,53900,53800,42
|
||||
20250508,114500,510972800,53700,53700,53700,53700,0
|
||||
20250508,114400,510972800,53700,53700,53700,53700,9
|
||||
20250508,114300,510489500,53700,53700,53700,53700,0
|
||||
20250508,114200,510489500,53700,53800,53800,53700,11
|
||||
20250508,114100,509898600,53800,53800,53800,53800,35
|
||||
20250508,114000,508015600,53700,53700,53700,53700,1
|
||||
20250508,113900,507961900,53600,53700,53900,53600,291
|
||||
20250508,113800,492317900,53700,53700,53700,53700,3
|
||||
20250508,113700,492156800,53700,53600,53700,53600,160
|
||||
20250508,113600,483577700,53600,53600,53600,53600,189
|
||||
20250508,113500,473447300,53600,53600,53600,53600,5
|
||||
20250508,113400,473179300,53600,53600,53600,53600,25
|
||||
20250508,113300,471839300,53600,53600,53600,53600,23
|
||||
20250508,113200,470606500,53600,53700,53700,53500,246
|
||||
20250508,113100,457424900,53700,53700,53700,53700,0
|
||||
20250508,113000,457424900,53700,53700,53700,53700,67
|
||||
20250508,112900,453827000,53700,53700,53700,53700,0
|
||||
20250508,112800,453827000,53700,53700,53700,53700,99
|
||||
20250508,112700,448510700,53700,53700,53700,53700,0
|
||||
20250508,112600,448510700,53700,53800,53800,53700,11
|
||||
20250508,112500,447919900,53700,53700,53700,53700,0
|
||||
20250508,112400,447919900,53700,53700,53700,53700,75
|
||||
20250508,112300,443892400,53700,53700,53700,53700,134
|
||||
20250508,112200,436696600,53700,53700,53700,53700,0
|
||||
20250508,112100,436696600,53700,53700,53700,53700,100
|
||||
20250508,112000,431326600,53800,53800,53800,53800,21
|
||||
20250508,111900,430196800,53700,53800,53800,53700,102
|
||||
20250508,111800,424714800,53900,53900,53900,53900,1
|
||||
20250508,111700,424660900,53900,53900,53900,53900,1
|
||||
20250508,111600,424607000,53800,53800,53800,53800,1
|
||||
20250508,111500,424553200,53800,53800,53800,53800,55
|
||||
20250508,111400,421594200,53900,53900,53900,53900,0
|
||||
20250508,111300,421594200,53900,53800,53900,53800,14
|
||||
20250508,111200,420840900,53800,53800,53800,53800,0
|
||||
20250508,111100,420840900,53800,53800,53800,53800,11
|
||||
20250508,111000,420249100,53900,53900,53900,53900,1
|
||||
20250508,110900,420195200,53800,53800,53800,53800,306
|
||||
20250508,110800,403732400,53900,53900,53900,53900,6
|
||||
20250508,110700,403409000,53900,53900,53900,53900,0
|
||||
20250508,110600,403409000,53900,53900,53900,53900,125
|
||||
20250508,110500,396671500,54000,54000,54000,54000,0
|
||||
20250508,110400,396671500,54000,54000,54000,53900,107
|
||||
20250508,110300,390903200,53900,53900,53900,53900,1
|
||||
20250508,110200,390849300,54000,54000,54000,54000,1
|
||||
20250508,110100,390795300,53900,53900,53900,53900,0
|
||||
20250508,110000,390795300,53900,54000,54000,53900,3
|
||||
20250508,105900,390633400,53900,53900,53900,53900,3
|
||||
20250508,105800,390471700,54000,54000,54000,54000,0
|
||||
20250508,105700,390471700,54000,54000,54000,54000,1
|
||||
20250508,105600,390417700,54000,54000,54000,54000,5
|
||||
20250508,105500,390147700,54000,54000,54000,54000,1
|
||||
20250508,105400,390093700,53900,53900,53900,53900,1
|
||||
20250508,105300,390039800,54000,54100,54100,53900,15
|
||||
20250508,105200,389230700,54100,54100,54100,54100,0
|
||||
20250508,105100,389230700,54100,54100,54100,54000,59
|
||||
20250508,105000,386044400,54000,54000,54000,54000,5
|
||||
20250508,104900,385774400,54100,54100,54100,54100,1
|
||||
20250508,104800,385720300,54000,54100,54100,54000,26
|
||||
20250508,104700,384314600,54100,54100,54100,54000,30
|
||||
20250508,104600,382694400,54000,54000,54000,54000,1
|
||||
20250508,104500,382640400,54000,54000,54000,54000,1
|
||||
20250508,104400,382586400,54100,54200,54200,54100,8
|
||||
20250508,104300,382153500,54100,54200,54200,54100,2
|
||||
20250508,104200,382045200,54200,54100,54200,54100,62
|
||||
20250508,104100,378690900,54200,54200,54200,54200,1
|
||||
20250508,104000,378636700,54200,54200,54200,54100,33
|
||||
20250508,103900,376851200,54200,54200,54200,54200,4
|
||||
20250508,103800,376634400,54200,54200,54200,54200,0
|
||||
20250508,103700,376634400,54200,54200,54200,54200,1
|
||||
20250508,103600,376580200,54200,54200,54200,54200,0
|
||||
20250508,103500,376580200,54200,54200,54200,54200,0
|
||||
20250508,103400,376580200,54200,54200,54200,54200,1
|
||||
20250508,103300,376526000,54200,54200,54200,54200,1
|
||||
20250508,103200,376471800,54200,54200,54200,54200,0
|
||||
20250508,103100,376471800,54200,54200,54200,54200,1
|
||||
20250508,103000,376417600,54100,54100,54100,54100,5
|
||||
20250508,102900,376147100,54200,54100,54200,54100,9
|
||||
20250508,102800,375659800,54200,54100,54200,54100,5
|
||||
20250508,102700,375389200,54100,54100,54100,54100,5
|
||||
20250508,102600,375118700,54100,54100,54100,54100,4
|
||||
20250508,102500,374902300,54100,54200,54200,54100,16
|
||||
20250508,102400,374035600,54100,54100,54100,54100,4
|
||||
20250508,102300,373819200,54100,54100,54100,54100,11
|
||||
20250508,102200,373224100,54100,54100,54100,54100,4
|
||||
20250508,102100,373007700,54200,54100,54200,54100,6
|
||||
20250508,102000,372683000,54100,54200,54200,54100,5
|
||||
20250508,101900,372412400,54100,54100,54100,54100,5
|
||||
20250508,101800,372141900,54100,54200,54200,54100,5
|
||||
20250508,101700,371871300,54100,54100,54100,54100,9
|
||||
20250508,101600,371384400,54100,54100,54100,54100,5
|
||||
20250508,101500,371113900,54200,54100,54200,54100,7
|
||||
20250508,101400,370735000,54100,54200,54200,54100,21
|
||||
20250508,101300,369597200,54200,54200,54300,54200,567
|
||||
20250508,101200,338865700,54200,54300,54300,54200,23
|
||||
20250508,101100,337618900,54200,54100,54200,54100,138
|
||||
20250508,101000,330150000,54000,54000,54100,54000,10
|
||||
20250508,100900,329609900,54000,54000,54000,54000,5
|
||||
20250508,100800,329339900,54100,54000,54100,54000,5
|
||||
20250508,100700,329069800,54000,54000,54000,54000,5
|
||||
20250508,100600,328799800,54000,54100,54100,54000,6
|
||||
20250508,100500,328475700,54000,54100,54100,54000,6
|
||||
20250508,100400,328151600,54000,54000,54000,54000,117
|
||||
20250508,100300,321833600,54100,54000,54100,54000,6
|
||||
20250508,100200,321509400,54000,54000,54000,54000,9
|
||||
20250508,100100,321023400,54100,54000,54100,54000,8
|
||||
20250508,100000,320591200,54000,54000,54100,54000,6
|
||||
20250508,095900,320267100,54100,54100,54200,54100,6
|
||||
20250508,095800,319942400,54100,54100,54100,54100,3
|
||||
20250508,095700,319780100,54200,54000,54200,53900,444
|
||||
20250508,095600,295743000,53900,53900,53900,53800,406
|
||||
20250508,095500,273861700,54000,54000,54000,54000,1
|
||||
20250508,095400,273807700,54000,53900,54000,53900,79
|
||||
20250508,095300,269542100,53900,53900,53900,53900,108
|
||||
20250508,095200,263720900,54000,53900,54000,53900,61
|
||||
20250508,095100,260427300,53900,53900,53900,53900,71
|
||||
20250508,095000,256600400,54000,54000,54000,53900,35
|
||||
20250508,094900,254710900,53900,54000,54000,53900,33
|
||||
20250508,094800,252929400,53900,53900,53900,53900,6
|
||||
20250508,094700,252606000,53900,53900,53900,53900,6
|
||||
20250508,094600,252282600,53900,53900,53900,53900,5
|
||||
20250508,094500,252013100,53900,53900,53900,53900,6
|
||||
20250508,094400,251689700,53900,54000,54000,53900,311
|
||||
20250508,094300,234926700,53900,53900,54000,53900,55
|
||||
20250508,094200,231962100,53900,54000,54000,53900,71
|
||||
20250508,094100,228134900,54000,54100,54100,54000,16
|
||||
20250508,094000,227270700,54100,54100,54100,54000,24
|
||||
20250508,093900,225972700,54000,54000,54000,54000,166
|
||||
20250508,093800,217008700,54000,54000,54000,54000,10
|
||||
20250508,093700,216468700,54100,54100,54100,54000,15
|
||||
20250508,093600,215657600,54200,54200,54200,54200,24
|
||||
20250508,093500,214356800,54200,54200,54200,54200,15
|
||||
20250508,093400,213543800,54200,54100,54200,54100,86
|
||||
20250508,093300,208890600,54100,54300,54300,54100,66
|
||||
20250508,093200,205316600,54200,54300,54300,54200,5
|
||||
20250508,093100,205045500,54200,54100,54300,54100,395
|
||||
20250508,093000,183603300,54100,54200,54200,54100,9
|
||||
20250508,092900,183116100,54100,54100,54100,54100,7
|
||||
20250508,092800,182737400,54000,54000,54000,54000,6
|
||||
20250508,092700,182413400,54000,54000,54000,54000,110
|
||||
20250508,092600,176473400,54000,54100,54200,54000,30
|
||||
20250508,092500,174850700,54200,54100,54200,54100,48
|
||||
20250508,092400,172250100,54200,54200,54300,54200,700
|
||||
20250508,092300,134309700,54200,54100,54300,54100,254
|
||||
20250508,092200,120549000,54200,54100,54200,54100,46
|
||||
20250508,092100,118060200,54100,54200,54300,54100,62
|
||||
20250508,092000,114700000,54200,54100,54200,54100,23
|
||||
20250508,091900,113455600,54200,54200,54200,54200,130
|
||||
20250508,091800,106409600,54100,54100,54100,54100,20
|
||||
20250508,091700,105327600,54100,54100,54200,54100,152
|
||||
20250508,091600,97104300,54100,54100,54100,54100,111
|
||||
20250508,091500,91099200,54100,54200,54200,54100,29
|
||||
20250508,091400,89527600,54300,54300,54300,54300,16
|
||||
20250508,091300,88658800,54300,54300,54400,54300,129
|
||||
20250508,091200,81648800,54200,54200,54200,54200,2
|
||||
20250508,091100,81540400,54200,54300,54300,54100,13
|
||||
20250508,091000,80836400,54300,54200,54300,54200,109
|
||||
20250508,090900,74924600,54200,54200,54200,54200,8
|
||||
20250508,090800,74491000,54200,54000,54200,54000,89
|
||||
20250508,090700,69668200,54000,53900,54000,53800,165
|
||||
20250508,090600,60773300,54000,54200,54200,54000,64
|
||||
20250508,090500,57311100,54100,54100,54100,53800,105
|
||||
20250508,090400,51646700,54100,54100,54100,54100,39
|
||||
20250508,090300,49536800,54200,54200,54200,54100,27
|
||||
20250508,090200,48073600,54300,54300,54300,54200,10
|
||||
20250508,090100,47530700,54200,54100,54200,54000,294
|
||||
20250508,090000,31625900,54000,53700,54200,53600,587
|
||||
|
Reference in New Issue
Block a user