Update 2025-05-09 2740 candle_min
This commit is contained in:
586
014580/min/candle-20250509.csv
Normal file
586
014580/min/candle-20250509.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,184400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,184300,259362880,4725,4725,4725,4725,0
|
||||
20250509,184200,259362880,4725,4725,4725,4725,0
|
||||
20250509,184100,259362880,4725,4725,4725,4725,0
|
||||
20250509,184000,259362880,4725,4725,4725,4725,0
|
||||
20250509,183900,259362880,4725,4725,4725,4725,0
|
||||
20250509,183800,259362880,4725,4725,4725,4725,0
|
||||
20250509,183700,259362880,4725,4725,4725,4725,0
|
||||
20250509,183600,259362880,4725,4725,4725,4725,0
|
||||
20250509,183500,259362880,4725,4725,4725,4725,0
|
||||
20250509,183400,259362880,4725,4725,4725,4725,0
|
||||
20250509,183300,259362880,4725,4725,4725,4725,0
|
||||
20250509,183200,259362880,4725,4725,4725,4725,0
|
||||
20250509,183100,259362880,4725,4725,4725,4725,0
|
||||
20250509,183000,259362880,4725,4725,4725,4725,0
|
||||
20250509,182900,259362880,4725,4725,4725,4725,0
|
||||
20250509,182800,259362880,4725,4725,4725,4725,0
|
||||
20250509,182700,259362880,4725,4725,4725,4725,0
|
||||
20250509,182600,259362880,4725,4725,4725,4725,0
|
||||
20250509,182500,259362880,4725,4725,4725,4725,0
|
||||
20250509,182400,259362880,4725,4725,4725,4725,0
|
||||
20250509,182300,259362880,4725,4725,4725,4725,0
|
||||
20250509,182200,259362880,4725,4725,4725,4725,0
|
||||
20250509,182100,259362880,4725,4725,4725,4725,0
|
||||
20250509,182000,259362880,4725,4725,4725,4725,0
|
||||
20250509,181900,259362880,4725,4725,4725,4725,0
|
||||
20250509,181800,259362880,4725,4725,4725,4725,0
|
||||
20250509,181700,259362880,4725,4725,4725,4725,0
|
||||
20250509,181600,259362880,4725,4725,4725,4725,0
|
||||
20250509,181500,259362880,4725,4725,4725,4725,0
|
||||
20250509,181400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,181300,259362880,4725,4725,4725,4725,0
|
||||
20250509,181200,259362880,4725,4725,4725,4725,0
|
||||
20250509,181100,259362880,4725,4725,4725,4725,0
|
||||
20250509,181000,259362880,4725,4725,4725,4725,0
|
||||
20250509,180900,259362880,4725,4725,4725,4725,0
|
||||
20250509,180800,259362880,4725,4725,4725,4725,0
|
||||
20250509,180700,259362880,4725,4725,4725,4725,0
|
||||
20250509,180600,259362880,4725,4725,4725,4725,0
|
||||
20250509,180500,259362880,4725,4725,4725,4725,0
|
||||
20250509,180400,259362880,4725,4725,4725,4725,0
|
||||
20250509,180300,259362880,4725,4725,4725,4725,0
|
||||
20250509,180200,259362880,4725,4725,4725,4725,0
|
||||
20250509,180100,259362880,4725,4725,4725,4725,0
|
||||
20250509,180000,259362880,4725,4725,4725,4725,0
|
||||
20250509,175900,259362880,4725,4725,4725,4725,0
|
||||
20250509,175800,259362880,4725,4725,4725,4725,0
|
||||
20250509,175700,259362880,4725,4725,4725,4725,0
|
||||
20250509,175600,259362880,4725,4725,4725,4725,0
|
||||
20250509,175500,259362880,4725,4725,4725,4725,0
|
||||
20250509,175400,259362880,4725,4725,4725,4725,0
|
||||
20250509,175300,259362880,4725,4725,4725,4725,0
|
||||
20250509,175200,259362880,4725,4725,4725,4725,0
|
||||
20250509,175100,259362880,4725,4725,4725,4725,0
|
||||
20250509,175000,259362880,4725,4725,4725,4725,0
|
||||
20250509,174900,259362880,4725,4725,4725,4725,0
|
||||
20250509,174800,259362880,4725,4725,4725,4725,0
|
||||
20250509,174700,259362880,4725,4725,4725,4725,0
|
||||
20250509,174600,259362880,4725,4725,4725,4725,0
|
||||
20250509,174500,259362880,4725,4725,4725,4725,0
|
||||
20250509,174400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,174300,259362880,4725,4725,4725,4725,0
|
||||
20250509,174200,259362880,4725,4725,4725,4725,0
|
||||
20250509,174100,259362880,4725,4725,4725,4725,0
|
||||
20250509,174000,259362880,4725,4725,4725,4725,0
|
||||
20250509,173900,259362880,4725,4725,4725,4725,0
|
||||
20250509,173800,259362880,4725,4725,4725,4725,0
|
||||
20250509,173700,259362880,4725,4725,4725,4725,0
|
||||
20250509,173600,259362880,4725,4725,4725,4725,0
|
||||
20250509,173500,259362880,4725,4725,4725,4725,0
|
||||
20250509,173400,259362880,4725,4725,4725,4725,0
|
||||
20250509,173300,259362880,4725,4725,4725,4725,0
|
||||
20250509,173200,259362880,4725,4725,4725,4725,0
|
||||
20250509,173100,259362880,4725,4725,4725,4725,0
|
||||
20250509,173000,259362880,4725,4725,4725,4725,0
|
||||
20250509,172900,259362880,4725,4725,4725,4725,0
|
||||
20250509,172800,259362880,4725,4725,4725,4725,0
|
||||
20250509,172700,259362880,4725,4725,4725,4725,0
|
||||
20250509,172600,259362880,4725,4725,4725,4725,0
|
||||
20250509,172500,259362880,4725,4725,4725,4725,0
|
||||
20250509,172400,259362880,4725,4725,4725,4725,0
|
||||
20250509,172300,259362880,4725,4725,4725,4725,0
|
||||
20250509,172200,259362880,4725,4725,4725,4725,0
|
||||
20250509,172100,259362880,4725,4725,4725,4725,0
|
||||
20250509,172000,259362880,4725,4725,4725,4725,0
|
||||
20250509,171900,259362880,4725,4725,4725,4725,0
|
||||
20250509,171800,259362880,4725,4725,4725,4725,0
|
||||
20250509,171700,259362880,4725,4725,4725,4725,0
|
||||
20250509,171600,259362880,4725,4725,4725,4725,0
|
||||
20250509,171500,259362880,4725,4725,4725,4725,0
|
||||
20250509,171400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,171300,259362880,4725,4725,4725,4725,0
|
||||
20250509,171200,259362880,4725,4725,4725,4725,0
|
||||
20250509,171100,259362880,4725,4725,4725,4725,0
|
||||
20250509,171000,259362880,4725,4725,4725,4725,0
|
||||
20250509,170900,259362880,4725,4725,4725,4725,0
|
||||
20250509,170800,259362880,4725,4725,4725,4725,0
|
||||
20250509,170700,259362880,4725,4725,4725,4725,0
|
||||
20250509,170600,259362880,4725,4725,4725,4725,0
|
||||
20250509,170500,259362880,4725,4725,4725,4725,0
|
||||
20250509,170400,259362880,4725,4725,4725,4725,0
|
||||
20250509,170300,259362880,4725,4725,4725,4725,0
|
||||
20250509,170200,259362880,4725,4725,4725,4725,0
|
||||
20250509,170100,259362880,4725,4725,4725,4725,0
|
||||
20250509,170000,259362880,4725,4725,4725,4725,0
|
||||
20250509,165900,259362880,4725,4725,4725,4725,0
|
||||
20250509,165800,259362880,4725,4725,4725,4725,0
|
||||
20250509,165700,259362880,4725,4725,4725,4725,0
|
||||
20250509,165600,259362880,4725,4725,4725,4725,0
|
||||
20250509,165500,259362880,4725,4725,4725,4725,0
|
||||
20250509,165400,259362880,4725,4725,4725,4725,0
|
||||
20250509,165300,259362880,4725,4725,4725,4725,0
|
||||
20250509,165200,259362880,4725,4725,4725,4725,0
|
||||
20250509,165100,259362880,4725,4725,4725,4725,0
|
||||
20250509,165000,259362880,4725,4725,4725,4725,0
|
||||
20250509,164900,259362880,4725,4725,4725,4725,0
|
||||
20250509,164800,259362880,4725,4725,4725,4725,0
|
||||
20250509,164700,259362880,4725,4725,4725,4725,0
|
||||
20250509,164600,259362880,4725,4725,4725,4725,0
|
||||
20250509,164500,259362880,4725,4725,4725,4725,0
|
||||
20250509,164400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,164300,259362880,4725,4725,4725,4725,0
|
||||
20250509,164200,259362880,4725,4725,4725,4725,0
|
||||
20250509,164100,259362880,4725,4725,4725,4725,0
|
||||
20250509,164000,259362880,4725,4725,4725,4725,0
|
||||
20250509,163900,259362880,4725,4725,4725,4725,0
|
||||
20250509,163800,259362880,4725,4725,4725,4725,0
|
||||
20250509,163700,259362880,4725,4725,4725,4725,0
|
||||
20250509,163600,259362880,4725,4725,4725,4725,0
|
||||
20250509,163500,259362880,4725,4725,4725,4725,0
|
||||
20250509,163400,259362880,4725,4725,4725,4725,0
|
||||
20250509,163300,259362880,4725,4725,4725,4725,0
|
||||
20250509,163200,259362880,4725,4725,4725,4725,0
|
||||
20250509,163100,259362880,4725,4725,4725,4725,0
|
||||
20250509,163000,259362880,4725,4725,4725,4725,0
|
||||
20250509,162900,259362880,4725,4725,4725,4725,0
|
||||
20250509,162800,259362880,4725,4725,4725,4725,0
|
||||
20250509,162700,259362880,4725,4725,4725,4725,0
|
||||
20250509,162600,259362880,4725,4725,4725,4725,0
|
||||
20250509,162500,259362880,4725,4725,4725,4725,0
|
||||
20250509,162400,259362880,4725,4725,4725,4725,0
|
||||
20250509,162300,259362880,4725,4725,4725,4725,0
|
||||
20250509,162200,259362880,4725,4725,4725,4725,0
|
||||
20250509,162100,259362880,4725,4725,4725,4725,0
|
||||
20250509,162000,259362880,4725,4725,4725,4725,0
|
||||
20250509,161900,259362880,4725,4725,4725,4725,0
|
||||
20250509,161800,259362880,4725,4725,4725,4725,0
|
||||
20250509,161700,259362880,4725,4725,4725,4725,0
|
||||
20250509,161600,259362880,4725,4725,4725,4725,0
|
||||
20250509,161500,259362880,4725,4725,4725,4725,0
|
||||
20250509,161400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,161300,259362880,4725,4725,4725,4725,0
|
||||
20250509,161200,259362880,4725,4725,4725,4725,0
|
||||
20250509,161100,259362880,4725,4725,4725,4725,0
|
||||
20250509,161000,259362880,4725,4725,4725,4725,0
|
||||
20250509,160900,259362880,4725,4725,4725,4725,0
|
||||
20250509,160800,259362880,4725,4725,4725,4725,0
|
||||
20250509,160700,259362880,4725,4725,4725,4725,0
|
||||
20250509,160600,259362880,4725,4725,4725,4725,0
|
||||
20250509,160500,259362880,4725,4725,4725,4725,0
|
||||
20250509,160400,259362880,4725,4725,4725,4725,0
|
||||
20250509,160300,259362880,4725,4725,4725,4725,0
|
||||
20250509,160200,259362880,4725,4725,4725,4725,0
|
||||
20250509,160100,259362880,4725,4725,4725,4725,0
|
||||
20250509,160000,259362880,4725,4725,4725,4725,0
|
||||
20250509,155900,259362880,4725,4725,4725,4725,0
|
||||
20250509,155800,259362880,4725,4725,4725,4725,0
|
||||
20250509,155700,259362880,4725,4725,4725,4725,0
|
||||
20250509,155600,259362880,4725,4725,4725,4725,0
|
||||
20250509,155500,259362880,4725,4725,4725,4725,0
|
||||
20250509,155400,259362880,4725,4725,4725,4725,0
|
||||
20250509,155300,259362880,4725,4725,4725,4725,0
|
||||
20250509,155200,259362880,4725,4725,4725,4725,0
|
||||
20250509,155100,259362880,4725,4725,4725,4725,0
|
||||
20250509,155000,259362880,4725,4725,4725,4725,0
|
||||
20250509,154900,259362880,4725,4725,4725,4725,0
|
||||
20250509,154800,259362880,4725,4725,4725,4725,0
|
||||
20250509,154700,259362880,4725,4725,4725,4725,0
|
||||
20250509,154600,259362880,4725,4725,4725,4725,0
|
||||
20250509,154500,259362880,4725,4725,4725,4725,0
|
||||
20250509,154400,259362880,4725,4725,4725,4725,5802
|
||||
20250509,154300,259362880,4725,4725,4725,4725,0
|
||||
20250509,154200,259362880,4725,4725,4725,4725,0
|
||||
20250509,154100,259362880,4725,4725,4725,4725,0
|
||||
20250509,154000,259362880,4725,4725,4725,4725,0
|
||||
20250509,153900,259362880,4725,4725,4725,4725,0
|
||||
20250509,153800,259362880,4725,4725,4725,4725,0
|
||||
20250509,153700,259362880,4725,4725,4725,4725,0
|
||||
20250509,153600,259362880,4725,4725,4725,4725,0
|
||||
20250509,153500,259362880,4725,4725,4725,4725,0
|
||||
20250509,153400,259362880,4725,4725,4725,4725,0
|
||||
20250509,153300,259362880,4725,4725,4725,4725,0
|
||||
20250509,153200,259362880,4725,4725,4725,4725,0
|
||||
20250509,153100,259362880,4725,4725,4725,4725,0
|
||||
20250509,153000,259362880,4725,4725,4725,4725,5802
|
||||
20250509,152900,231948430,4690,4690,4690,4690,0
|
||||
20250509,152800,231948430,4690,4690,4690,4690,0
|
||||
20250509,152700,231948430,4690,4690,4690,4690,0
|
||||
20250509,152600,231948430,4690,4690,4690,4690,0
|
||||
20250509,152500,231948430,4690,4690,4690,4690,0
|
||||
20250509,152400,231948430,4690,4690,4690,4690,0
|
||||
20250509,152300,231948430,4690,4690,4690,4690,0
|
||||
20250509,152200,231948430,4690,4690,4690,4690,0
|
||||
20250509,152100,231948430,4690,4690,4690,4690,0
|
||||
20250509,152000,231948430,4690,4690,4690,4690,0
|
||||
20250509,151900,231948430,4690,4690,4690,4690,0
|
||||
20250509,151800,231948430,4690,4675,4690,4675,107
|
||||
20250509,151700,231447200,4670,4675,4675,4670,978
|
||||
20250509,151600,226879920,4680,4680,4680,4680,9
|
||||
20250509,151500,226837800,4680,4680,4680,4680,3
|
||||
20250509,151400,226823760,4680,4680,4680,4680,3
|
||||
20250509,151300,226809720,4680,4680,4680,4680,0
|
||||
20250509,151200,226809720,4680,4680,4680,4680,0
|
||||
20250509,151100,226809720,4680,4680,4680,4680,0
|
||||
20250509,151000,226809720,4680,4680,4680,4680,0
|
||||
20250509,150900,226809720,4680,4685,4685,4680,4
|
||||
20250509,150800,226790990,4685,4685,4685,4685,0
|
||||
20250509,150700,226790990,4685,4685,4685,4685,0
|
||||
20250509,150600,226790990,4685,4675,4685,4675,25
|
||||
20250509,150500,226674105,4685,4685,4685,4685,0
|
||||
20250509,150400,226674105,4685,4685,4685,4685,0
|
||||
20250509,150300,226674105,4685,4685,4685,4685,0
|
||||
20250509,150200,226674105,4685,4685,4685,4685,0
|
||||
20250509,150100,226674105,4685,4685,4685,4685,0
|
||||
20250509,150000,226674105,4685,4685,4685,4685,0
|
||||
20250509,145900,226674105,4685,4685,4685,4685,0
|
||||
20250509,145800,226674105,4685,4685,4685,4685,1
|
||||
20250509,145700,226669420,4675,4675,4675,4675,0
|
||||
20250509,145600,226669420,4675,4675,4675,4675,267
|
||||
20250509,145500,225421195,4675,4675,4675,4675,0
|
||||
20250509,145400,225421195,4675,4675,4675,4675,0
|
||||
20250509,145300,225421195,4675,4675,4675,4675,0
|
||||
20250509,145200,225421195,4675,4675,4675,4675,1331
|
||||
20250509,145100,219198770,4675,4675,4675,4675,1192
|
||||
20250509,145000,213626170,4680,4680,4680,4680,0
|
||||
20250509,144900,213626170,4680,4680,4680,4680,0
|
||||
20250509,144800,213626170,4680,4680,4680,4680,205
|
||||
20250509,144700,212666770,4685,4685,4685,4685,0
|
||||
20250509,144600,212666770,4685,4685,4685,4685,0
|
||||
20250509,144500,212666770,4685,4685,4685,4685,2
|
||||
20250509,144400,212657400,4680,4680,4680,4680,0
|
||||
20250509,144300,212657400,4680,4680,4680,4680,100
|
||||
20250509,144200,212189400,4680,4680,4680,4680,0
|
||||
20250509,144100,212189400,4680,4680,4680,4680,0
|
||||
20250509,144000,212189400,4680,4680,4680,4680,0
|
||||
20250509,143900,212189400,4680,4680,4680,4680,3
|
||||
20250509,143800,212175360,4685,4685,4685,4685,0
|
||||
20250509,143700,212175360,4685,4685,4685,4685,1
|
||||
20250509,143600,212170675,4680,4680,4680,4680,0
|
||||
20250509,143500,212170675,4680,4680,4680,4680,278
|
||||
20250509,143400,210869635,4680,4680,4680,4680,0
|
||||
20250509,143300,210869635,4680,4680,4680,4680,278
|
||||
20250509,143200,209568595,4680,4680,4680,4680,0
|
||||
20250509,143100,209568595,4680,4680,4680,4680,0
|
||||
20250509,143000,209568595,4680,4680,4680,4680,20
|
||||
20250509,142900,209474995,4685,4685,4685,4685,0
|
||||
20250509,142800,209474995,4685,4685,4685,4685,0
|
||||
20250509,142700,209474995,4685,4685,4685,4685,0
|
||||
20250509,142600,209474995,4685,4685,4685,4685,110
|
||||
20250509,142500,208959645,4685,4685,4685,4685,5
|
||||
20250509,142400,208936220,4685,4685,4685,4685,1
|
||||
20250509,142300,208931535,4680,4680,4680,4680,716
|
||||
20250509,142200,205580655,4685,4685,4685,4685,8
|
||||
20250509,142100,205543175,4680,4680,4680,4680,1024
|
||||
20250509,142000,200750855,4680,4680,4680,4680,0
|
||||
20250509,141900,200750855,4680,4680,4680,4680,0
|
||||
20250509,141800,200750855,4680,4680,4680,4680,12
|
||||
20250509,141700,200694695,4680,4680,4680,4680,11
|
||||
20250509,141600,200643215,4670,4670,4670,4670,468
|
||||
20250509,141500,198457655,4670,4670,4670,4660,935
|
||||
20250509,141400,194097745,4670,4665,4670,4660,334
|
||||
20250509,141300,192541270,4665,4685,4685,4665,589
|
||||
20250509,141200,189792415,4685,4685,4685,4685,1
|
||||
20250509,141100,189787730,4675,4675,4675,4675,240
|
||||
20250509,141000,188665730,4675,4685,4685,4675,116
|
||||
20250509,140900,188122365,4685,4685,4685,4685,0
|
||||
20250509,140800,188122365,4685,4685,4685,4685,0
|
||||
20250509,140700,188122365,4685,4685,4685,4685,0
|
||||
20250509,140600,188122365,4685,4685,4685,4685,1
|
||||
20250509,140500,188117680,4675,4675,4675,4675,0
|
||||
20250509,140400,188117680,4675,4675,4675,4675,0
|
||||
20250509,140300,188117680,4675,4675,4675,4675,1
|
||||
20250509,140200,188113005,4675,4675,4675,4675,1
|
||||
20250509,140100,188108330,4685,4685,4685,4685,0
|
||||
20250509,140000,188108330,4685,4685,4685,4685,1
|
||||
20250509,135900,188103645,4670,4670,4670,4670,0
|
||||
20250509,135800,188103645,4670,4670,4670,4670,68
|
||||
20250509,135700,187786085,4685,4685,4685,4685,0
|
||||
20250509,135600,187786085,4685,4685,4685,4685,0
|
||||
20250509,135500,187786085,4685,4685,4685,4685,0
|
||||
20250509,135400,187786085,4685,4685,4685,4685,0
|
||||
20250509,135300,187786085,4685,4685,4685,4685,0
|
||||
20250509,135200,187786085,4685,4685,4685,4685,87
|
||||
20250509,135100,187378490,4685,4685,4685,4685,0
|
||||
20250509,135000,187378490,4685,4685,4685,4685,0
|
||||
20250509,134900,187378490,4685,4685,4685,4685,0
|
||||
20250509,134800,187378490,4685,4675,4685,4675,2
|
||||
20250509,134700,187369130,4680,4680,4680,4680,0
|
||||
20250509,134600,187369130,4680,4680,4680,4680,0
|
||||
20250509,134500,187369130,4680,4680,4680,4680,1
|
||||
20250509,134400,187364450,4670,4670,4670,4670,0
|
||||
20250509,134300,187364450,4670,4670,4670,4670,18
|
||||
20250509,134200,187280390,4680,4680,4680,4680,0
|
||||
20250509,134100,187280390,4680,4680,4680,4680,0
|
||||
20250509,134000,187280390,4680,4680,4680,4680,0
|
||||
20250509,133900,187280390,4680,4680,4680,4680,0
|
||||
20250509,133800,187280390,4680,4680,4680,4680,0
|
||||
20250509,133700,187280390,4680,4680,4680,4680,0
|
||||
20250509,133600,187280390,4680,4675,4680,4675,30
|
||||
20250509,133500,187140020,4670,4670,4670,4670,47
|
||||
20250509,133400,186920530,4670,4670,4670,4670,429
|
||||
20250509,133300,184917100,4670,4670,4670,4670,500
|
||||
20250509,133200,182582100,4665,4665,4665,4665,0
|
||||
20250509,133100,182582100,4665,4665,4665,4665,0
|
||||
20250509,133000,182582100,4665,4665,4665,4665,0
|
||||
20250509,132900,182582100,4665,4665,4665,4665,0
|
||||
20250509,132800,182582100,4665,4685,4685,4665,15
|
||||
20250509,132700,182512105,4665,4665,4665,4665,34
|
||||
20250509,132600,182353495,4685,4685,4685,4685,0
|
||||
20250509,132500,182353495,4685,4685,4685,4685,1
|
||||
20250509,132400,182348810,4670,4665,4670,4665,12
|
||||
20250509,132300,182292825,4685,4685,4685,4685,0
|
||||
20250509,132200,182292825,4685,4685,4685,4685,0
|
||||
20250509,132100,182292825,4685,4685,4685,4685,0
|
||||
20250509,132000,182292825,4685,4685,4685,4685,0
|
||||
20250509,131900,182292825,4685,4685,4685,4685,1
|
||||
20250509,131800,182288140,4670,4670,4670,4670,0
|
||||
20250509,131700,182288140,4670,4670,4670,4670,206
|
||||
20250509,131600,181326120,4685,4685,4685,4685,0
|
||||
20250509,131500,181326120,4685,4685,4685,4685,0
|
||||
20250509,131400,181326120,4685,4685,4685,4685,0
|
||||
20250509,131300,181326120,4685,4675,4685,4675,2
|
||||
20250509,131200,181316760,4685,4685,4685,4685,0
|
||||
20250509,131100,181316760,4685,4685,4685,4685,0
|
||||
20250509,131000,181316760,4685,4685,4685,4685,1
|
||||
20250509,130900,181312075,4680,4680,4680,4680,75
|
||||
20250509,130800,180961075,4680,4680,4680,4680,66
|
||||
20250509,130700,180652195,4680,4685,4685,4680,121
|
||||
20250509,130600,180085415,4685,4670,4685,4670,669
|
||||
20250509,130500,176960885,4670,4670,4670,4670,260
|
||||
20250509,130400,175746685,4660,4665,4665,4660,468
|
||||
20250509,130300,173565265,4665,4665,4665,4660,25
|
||||
20250509,130200,173448750,4665,4665,4665,4665,11
|
||||
20250509,130100,173397435,4670,4670,4670,4670,1
|
||||
20250509,130000,173392765,4660,4665,4670,4660,565
|
||||
20250509,125900,170758850,4665,4665,4665,4665,5
|
||||
20250509,125800,170735525,4665,4665,4665,4665,0
|
||||
20250509,125700,170735525,4665,4665,4665,4665,10
|
||||
20250509,125600,170688875,4665,4665,4665,4665,0
|
||||
20250509,125500,170688875,4665,4665,4665,4665,100
|
||||
20250509,125400,170222375,4665,4665,4665,4665,0
|
||||
20250509,125300,170222375,4665,4665,4665,4665,0
|
||||
20250509,125200,170222375,4665,4665,4665,4665,0
|
||||
20250509,125100,170222375,4665,4665,4665,4665,0
|
||||
20250509,125000,170222375,4665,4665,4665,4665,2134
|
||||
20250509,124900,160267265,4670,4670,4670,4670,0
|
||||
20250509,124800,160267265,4670,4670,4670,4670,0
|
||||
20250509,124700,160267265,4670,4670,4670,4670,0
|
||||
20250509,124600,160267265,4670,4670,4670,4670,0
|
||||
20250509,124500,160267265,4670,4670,4670,4670,0
|
||||
20250509,124400,160267265,4670,4670,4670,4670,0
|
||||
20250509,124300,160267265,4670,4670,4670,4670,0
|
||||
20250509,124200,160267265,4670,4670,4670,4670,24
|
||||
20250509,124100,160155185,4665,4665,4665,4665,500
|
||||
20250509,124000,157822685,4670,4670,4670,4670,0
|
||||
20250509,123900,157822685,4670,4670,4670,4670,0
|
||||
20250509,123800,157822685,4670,4670,4670,4670,0
|
||||
20250509,123700,157822685,4670,4670,4670,4670,5
|
||||
20250509,123600,157799335,4675,4675,4675,4675,0
|
||||
20250509,123500,157799335,4675,4675,4675,4675,1
|
||||
20250509,123400,157794660,4675,4675,4675,4675,0
|
||||
20250509,123300,157794660,4675,4675,4675,4675,0
|
||||
20250509,123200,157794660,4675,4675,4675,4675,1
|
||||
20250509,123100,157789985,4670,4670,4670,4670,1
|
||||
20250509,123000,157785315,4670,4670,4670,4670,181
|
||||
20250509,122900,156940045,4670,4670,4670,4670,3985
|
||||
20250509,122800,138330095,4675,4675,4675,4675,4
|
||||
20250509,122700,138311395,4675,4675,4675,4675,301
|
||||
20250509,122600,136904220,4675,4675,4675,4675,0
|
||||
20250509,122500,136904220,4675,4675,4675,4675,2
|
||||
20250509,122400,136894870,4675,4680,4680,4675,21
|
||||
20250509,122300,136796690,4675,4675,4675,4675,0
|
||||
20250509,122200,136796690,4675,4675,4675,4675,2
|
||||
20250509,122100,136787340,4675,4675,4675,4675,497
|
||||
20250509,122000,134463865,4685,4685,4685,4685,0
|
||||
20250509,121900,134463865,4685,4685,4685,4685,20
|
||||
20250509,121800,134370165,4685,4685,4685,4685,6
|
||||
20250509,121700,134342055,4690,4690,4690,4690,0
|
||||
20250509,121600,134342055,4690,4690,4690,4690,0
|
||||
20250509,121500,134342055,4690,4690,4690,4690,0
|
||||
20250509,121400,134342055,4690,4690,4690,4690,0
|
||||
20250509,121300,134342055,4690,4690,4690,4690,21
|
||||
20250509,121200,134243565,4690,4690,4690,4690,1
|
||||
20250509,121100,134238875,4680,4685,4685,4680,2056
|
||||
20250509,121000,124607010,4685,4685,4685,4685,0
|
||||
20250509,120900,124607010,4685,4685,4685,4685,2
|
||||
20250509,120800,124597640,4680,4680,4680,4680,0
|
||||
20250509,120700,124597640,4680,4680,4680,4680,10
|
||||
20250509,120600,124550840,4685,4685,4685,4685,6
|
||||
20250509,120500,124522730,4685,4685,4685,4685,0
|
||||
20250509,120400,124522730,4685,4685,4685,4685,0
|
||||
20250509,120300,124522730,4685,4685,4685,4685,0
|
||||
20250509,120200,124522730,4685,4685,4685,4685,2
|
||||
20250509,120100,124513360,4685,4685,4685,4685,0
|
||||
20250509,120000,124513360,4685,4685,4685,4685,1
|
||||
20250509,115900,124508675,4680,4680,4680,4680,0
|
||||
20250509,115800,124508675,4680,4680,4680,4680,0
|
||||
20250509,115700,124508675,4680,4680,4680,4680,0
|
||||
20250509,115600,124508675,4680,4680,4680,4680,0
|
||||
20250509,115500,124508675,4680,4680,4680,4680,0
|
||||
20250509,115400,124508675,4680,4680,4680,4680,170
|
||||
20250509,115300,123713075,4685,4685,4685,4685,0
|
||||
20250509,115200,123713075,4685,4685,4685,4685,0
|
||||
20250509,115100,123713075,4685,4685,4685,4685,0
|
||||
20250509,115000,123713075,4685,4685,4685,4685,0
|
||||
20250509,114900,123713075,4685,4685,4685,4685,0
|
||||
20250509,114800,123713075,4685,4685,4685,4685,1
|
||||
20250509,114700,123708390,4685,4685,4685,4685,0
|
||||
20250509,114600,123708390,4685,4685,4685,4685,1
|
||||
20250509,114500,123703705,4680,4680,4680,4680,0
|
||||
20250509,114400,123703705,4680,4680,4680,4680,0
|
||||
20250509,114300,123703705,4680,4680,4680,4680,1
|
||||
20250509,114200,123699025,4675,4675,4675,4675,214
|
||||
20250509,114100,122698575,4670,4675,4675,4670,65
|
||||
20250509,114000,122395020,4675,4675,4675,4675,285
|
||||
20250509,113900,121062645,4680,4680,4680,4680,90
|
||||
20250509,113800,120641445,4680,4685,4685,4680,24
|
||||
20250509,113700,120529095,4685,4685,4685,4685,0
|
||||
20250509,113600,120529095,4685,4685,4685,4685,0
|
||||
20250509,113500,120529095,4685,4685,4685,4685,32
|
||||
20250509,113400,120379175,4685,4685,4685,4685,0
|
||||
20250509,113300,120379175,4685,4680,4685,4680,2
|
||||
20250509,113200,120369810,4685,4685,4685,4685,0
|
||||
20250509,113100,120369810,4685,4675,4685,4675,2
|
||||
20250509,113000,120360450,4680,4680,4680,4680,60
|
||||
20250509,112900,120079650,4680,4680,4680,4680,100
|
||||
20250509,112800,119611650,4680,4680,4680,4680,0
|
||||
20250509,112700,119611650,4680,4680,4680,4680,6
|
||||
20250509,112600,119583570,4680,4680,4680,4680,0
|
||||
20250509,112500,119583570,4680,4680,4680,4680,5
|
||||
20250509,112400,119560170,4690,4690,4690,4690,0
|
||||
20250509,112300,119560170,4690,4690,4690,4690,0
|
||||
20250509,112200,119560170,4690,4690,4690,4690,0
|
||||
20250509,112100,119560170,4690,4690,4690,4690,0
|
||||
20250509,112000,119560170,4690,4690,4690,4690,21
|
||||
20250509,111900,119461680,4690,4690,4690,4690,0
|
||||
20250509,111800,119461680,4690,4690,4690,4690,1
|
||||
20250509,111700,119456990,4675,4675,4675,4675,0
|
||||
20250509,111600,119456990,4675,4675,4675,4675,246
|
||||
20250509,111500,118306940,4675,4670,4675,4670,69
|
||||
20250509,111400,117984550,4670,4675,4675,4670,500
|
||||
20250509,111300,115647880,4690,4690,4690,4690,0
|
||||
20250509,111200,115647880,4690,4690,4690,4690,0
|
||||
20250509,111100,115647880,4690,4690,4690,4690,0
|
||||
20250509,111000,115647880,4690,4690,4690,4690,0
|
||||
20250509,110900,115647880,4690,4690,4690,4690,10
|
||||
20250509,110800,115600980,4690,4690,4690,4690,0
|
||||
20250509,110700,115600980,4690,4690,4690,4690,1
|
||||
20250509,110600,115596290,4690,4690,4690,4690,0
|
||||
20250509,110500,115596290,4690,4690,4690,4690,0
|
||||
20250509,110400,115596290,4690,4690,4690,4690,0
|
||||
20250509,110300,115596290,4690,4690,4690,4690,0
|
||||
20250509,110200,115596290,4690,4690,4690,4690,0
|
||||
20250509,110100,115596290,4690,4690,4690,4690,0
|
||||
20250509,110000,115596290,4690,4690,4690,4690,0
|
||||
20250509,105900,115596290,4690,4690,4690,4690,0
|
||||
20250509,105800,115596290,4690,4690,4690,4690,1
|
||||
20250509,105700,115591600,4675,4670,4690,4670,229
|
||||
20250509,105600,114522100,4670,4680,4680,4670,1574
|
||||
20250509,105500,107165785,4695,4695,4695,4695,0
|
||||
20250509,105400,107165785,4695,4695,4695,4695,0
|
||||
20250509,105300,107165785,4695,4695,4695,4695,1
|
||||
20250509,105200,107161090,4675,4695,4695,4675,3286
|
||||
20250509,105100,91796185,4690,4690,4690,4690,0
|
||||
20250509,105000,91796185,4690,4690,4690,4690,4
|
||||
20250509,104900,91777425,4695,4695,4695,4695,0
|
||||
20250509,104800,91777425,4695,4695,4695,4695,0
|
||||
20250509,104700,91777425,4695,4695,4695,4695,0
|
||||
20250509,104600,91777425,4695,4695,4695,4695,0
|
||||
20250509,104500,91777425,4695,4695,4695,4695,0
|
||||
20250509,104400,91777425,4695,4695,4695,4695,0
|
||||
20250509,104300,91777425,4695,4695,4695,4695,0
|
||||
20250509,104200,91777425,4695,4695,4695,4695,0
|
||||
20250509,104100,91777425,4695,4695,4695,4695,0
|
||||
20250509,104000,91777425,4695,4695,4695,4695,0
|
||||
20250509,103900,91777425,4695,4695,4695,4695,0
|
||||
20250509,103800,91777425,4695,4680,4695,4680,132
|
||||
20250509,103700,91158890,4680,4680,4680,4680,0
|
||||
20250509,103600,91158890,4680,4680,4680,4680,0
|
||||
20250509,103500,91158890,4680,4690,4690,4680,140
|
||||
20250509,103400,90503540,4695,4695,4695,4695,0
|
||||
20250509,103300,90503540,4695,4695,4695,4695,1
|
||||
20250509,103200,90498845,4690,4690,4690,4690,26
|
||||
20250509,103100,90376905,4690,4690,4690,4690,0
|
||||
20250509,103000,90376905,4690,4690,4690,4690,43
|
||||
20250509,102900,90175235,4690,4690,4690,4690,0
|
||||
20250509,102800,90175235,4690,4690,4690,4690,0
|
||||
20250509,102700,90175235,4690,4690,4690,4690,0
|
||||
20250509,102600,90175235,4690,4690,4690,4690,100
|
||||
20250509,102500,89706235,4690,4690,4690,4690,0
|
||||
20250509,102400,89706235,4690,4690,4690,4690,0
|
||||
20250509,102300,89706235,4690,4690,4690,4690,0
|
||||
20250509,102200,89706235,4690,4690,4690,4680,4
|
||||
20250509,102100,89687490,4680,4680,4680,4680,277
|
||||
20250509,102000,88391130,4685,4685,4685,4685,1307
|
||||
20250509,101900,82267835,4685,4685,4685,4685,0
|
||||
20250509,101800,82267835,4685,4685,4685,4685,30
|
||||
20250509,101700,82127285,4690,4690,4690,4690,0
|
||||
20250509,101600,82127285,4690,4690,4690,4690,0
|
||||
20250509,101500,82127285,4690,4690,4690,4690,0
|
||||
20250509,101400,82127285,4690,4690,4690,4690,0
|
||||
20250509,101300,82127285,4690,4690,4690,4690,1
|
||||
20250509,101200,82122595,4685,4690,4690,4685,1802
|
||||
20250509,101100,73680220,4690,4690,4690,4690,0
|
||||
20250509,101000,73680220,4690,4690,4690,4685,354
|
||||
20250509,100900,72020020,4695,4700,4700,4695,93
|
||||
20250509,100800,71582925,4700,4700,4700,4700,402
|
||||
20250509,100700,69693525,4700,4695,4700,4695,22
|
||||
20250509,100600,69590130,4700,4700,4700,4700,0
|
||||
20250509,100500,69590130,4700,4700,4700,4700,0
|
||||
20250509,100400,69590130,4700,4700,4700,4700,0
|
||||
20250509,100300,69590130,4700,4700,4700,4700,0
|
||||
20250509,100200,69590130,4700,4690,4700,4690,709
|
||||
20250509,100100,66264910,4690,4690,4690,4690,0
|
||||
20250509,100000,66264910,4690,4690,4690,4690,1
|
||||
20250509,095900,66260220,4690,4690,4690,4690,80
|
||||
20250509,095800,65885020,4690,4690,4690,4690,0
|
||||
20250509,095700,65885020,4690,4690,4690,4690,0
|
||||
20250509,095600,65885020,4690,4685,4690,4685,250
|
||||
20250509,095500,64712570,4690,4690,4690,4690,0
|
||||
20250509,095400,64712570,4690,4690,4690,4690,8
|
||||
20250509,095300,64675050,4690,4685,4690,4680,10
|
||||
20250509,095200,64628215,4690,4690,4690,4690,0
|
||||
20250509,095100,64628215,4690,4685,4690,4685,48
|
||||
20250509,095000,64403125,4685,4685,4685,4685,2
|
||||
20250509,094900,64393755,4680,4680,4680,4680,511
|
||||
20250509,094800,62002275,4690,4690,4690,4690,0
|
||||
20250509,094700,62002275,4690,4690,4690,4690,0
|
||||
20250509,094600,62002275,4690,4690,4690,4690,7
|
||||
20250509,094500,61969445,4680,4680,4680,4680,0
|
||||
20250509,094400,61969445,4680,4690,4690,4680,4
|
||||
20250509,094300,61950715,4685,4685,4685,4685,1
|
||||
20250509,094200,61946030,4690,4690,4690,4690,0
|
||||
20250509,094100,61946030,4690,4685,4690,4685,185
|
||||
20250509,094000,61079285,4685,4685,4685,4685,98
|
||||
20250509,093900,60620155,4685,4685,4685,4685,21
|
||||
20250509,093800,60521770,4690,4690,4690,4690,9
|
||||
20250509,093700,60479560,4690,4690,4690,4690,150
|
||||
20250509,093600,59776060,4690,4690,4690,4690,1
|
||||
20250509,093500,59771370,4690,4690,4690,4690,2
|
||||
20250509,093400,59761990,4675,4690,4690,4675,254
|
||||
20250509,093300,58574275,4690,4690,4690,4690,26
|
||||
20250509,093200,58452335,4690,4690,4690,4690,3
|
||||
20250509,093100,58438265,4685,4685,4685,4685,9
|
||||
20250509,093000,58396100,4685,4675,4685,4675,265
|
||||
20250509,092900,57154675,4675,4685,4685,4675,287
|
||||
20250509,092800,55812675,4680,4685,4685,4680,983
|
||||
20250509,092700,51208185,4685,4685,4685,4685,500
|
||||
20250509,092600,48865685,4690,4695,4700,4690,2558
|
||||
20250509,092500,36858100,4700,4700,4700,4700,25
|
||||
20250509,092400,36740600,4695,4695,4695,4695,888
|
||||
20250509,092300,32571440,4695,4700,4700,4695,2641
|
||||
20250509,092200,20160305,4725,4705,4725,4705,2
|
||||
20250509,092100,20150875,4720,4720,4720,4720,20
|
||||
20250509,092000,20056475,4720,4720,4720,4720,0
|
||||
20250509,091900,20056475,4720,4720,4720,4720,100
|
||||
20250509,091800,19584475,4725,4725,4725,4725,1
|
||||
20250509,091700,19579750,4705,4705,4705,4705,0
|
||||
20250509,091600,19579750,4705,4720,4725,4705,1102
|
||||
20250509,091500,14394785,4725,4725,4725,4725,1
|
||||
20250509,091400,14390060,4735,4720,4735,4720,107
|
||||
20250509,091300,13884195,4725,4725,4725,4725,2
|
||||
20250509,091200,13874745,4725,4725,4725,4725,151
|
||||
20250509,091100,13161270,4700,4710,4710,4700,1211
|
||||
20250509,091000,7460485,4735,4735,4735,4735,0
|
||||
20250509,090900,7460485,4735,4735,4735,4735,0
|
||||
20250509,090800,7460485,4735,4735,4735,4735,1
|
||||
20250509,090700,7455750,4705,4705,4705,4705,69
|
||||
20250509,090600,7131105,4750,4750,4750,4750,0
|
||||
20250509,090500,7131105,4750,4750,4750,4750,0
|
||||
20250509,090400,7131105,4750,4750,4750,4750,0
|
||||
20250509,090300,7131105,4750,4740,4750,4740,4
|
||||
20250509,090200,7112125,4745,4745,4745,4745,0
|
||||
20250509,090100,7112125,4745,4745,4745,4745,10
|
||||
20250509,090000,7064675,4700,4745,4745,4700,1491
|
||||
|
Reference in New Issue
Block a user