Update 2025-05-08 2733 candle_min
This commit is contained in:
558
000520/min/candle-20250508.csv
Normal file
558
000520/min/candle-20250508.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,181500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,181400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,181300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,181200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,181100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,181000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,180000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,175000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,174500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,174000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,173000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,172000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,171500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,171000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,170000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,165000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,164500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,164000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,163000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,162000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,161500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,161000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,160000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,155000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154600,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,154500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,154000,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153900,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153800,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153700,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153600,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153500,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153400,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153300,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153200,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153100,1437948430,12630,12630,12630,12630,0
|
||||
20250508,153000,1437948430,12630,12630,12630,12630,2286
|
||||
20250508,152900,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152800,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152700,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152600,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152500,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152400,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152300,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152200,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152100,1409076250,12590,12590,12590,12590,0
|
||||
20250508,152000,1409076250,12590,12590,12590,12590,0
|
||||
20250508,151900,1409076250,12590,12590,12590,12590,443
|
||||
20250508,151800,1403498880,12590,12580,12590,12580,29
|
||||
20250508,151700,1403134050,12580,12590,12590,12540,2044
|
||||
20250508,151600,1377433140,12590,12590,12590,12590,285
|
||||
20250508,151500,1373844990,12590,12590,12590,12590,434
|
||||
20250508,151400,1368380930,12590,12590,12590,12570,1957
|
||||
20250508,151300,1343757710,12590,12590,12610,12590,511
|
||||
20250508,151200,1337319460,12590,12580,12590,12580,604
|
||||
20250508,151100,1329719120,12570,12560,12570,12560,680
|
||||
20250508,151000,1321175610,12560,12560,12560,12550,1241
|
||||
20250508,150900,1305596270,12560,12550,12560,12550,244
|
||||
20250508,150800,1302531970,12550,12560,12560,12550,1142
|
||||
20250508,150700,1288188940,12550,12560,12570,12550,328
|
||||
20250508,150600,1284069190,12560,12550,12570,12550,424
|
||||
20250508,150500,1278742490,12560,12560,12560,12550,217
|
||||
20250508,150400,1276017140,12560,12560,12560,12550,260
|
||||
20250508,150300,1272752340,12560,12560,12570,12550,884
|
||||
20250508,150200,1261643360,12560,12560,12560,12560,235
|
||||
20250508,150100,1258691760,12560,12560,12560,12560,241
|
||||
20250508,150000,1255664800,12560,12540,12560,12530,411
|
||||
20250508,145900,1250506060,12540,12540,12540,12540,546
|
||||
20250508,145800,1243659220,12540,12540,12540,12530,211
|
||||
20250508,145700,1241014160,12530,12530,12530,12530,20
|
||||
20250508,145600,1240763560,12530,12530,12530,12520,81
|
||||
20250508,145500,1239748660,12530,12530,12530,12530,45
|
||||
20250508,145400,1239184810,12520,12540,12540,12520,154
|
||||
20250508,145300,1237255770,12540,12530,12540,12530,53
|
||||
20250508,145200,1236591660,12540,12530,12540,12500,519
|
||||
20250508,145100,1230085670,12530,12540,12540,12530,204
|
||||
20250508,145000,1227528780,12540,12540,12540,12540,135
|
||||
20250508,144900,1225835880,12530,12550,12550,12530,115
|
||||
20250508,144800,1224393150,12540,12520,12550,12520,2100
|
||||
20250508,144700,1198064610,12520,12500,12520,12490,1121
|
||||
20250508,144600,1184038860,12510,12470,12510,12460,1425
|
||||
20250508,144500,1166246720,12470,12470,12470,12460,356
|
||||
20250508,144400,1161810180,12460,12450,12470,12450,456
|
||||
20250508,144300,1156129830,12480,12460,12480,12460,946
|
||||
20250508,144200,1144337300,12470,12470,12470,12460,46
|
||||
20250508,144100,1143763690,12460,12470,12470,12460,82
|
||||
20250508,144000,1142741190,12470,12460,12470,12460,36
|
||||
20250508,143900,1142292300,12470,12470,12470,12470,78
|
||||
20250508,143800,1141319640,12470,12460,12470,12460,48
|
||||
20250508,143700,1140721120,12470,12490,12490,12460,528
|
||||
20250508,143600,1134136620,12490,12490,12490,12485,136
|
||||
20250508,143500,1132437990,12500,12490,12500,12490,138
|
||||
20250508,143400,1130714050,12490,12490,12490,12490,46
|
||||
20250508,143300,1130139510,12500,12490,12500,12490,198
|
||||
20250508,143200,1127666170,12490,12490,12490,12490,85
|
||||
20250508,143100,1126604520,12490,12470,12500,12470,2499
|
||||
20250508,143000,1095373300,12480,12480,12480,12470,2076
|
||||
20250508,142900,1069465280,12480,12490,12490,12470,49
|
||||
20250508,142800,1068853900,12500,12460,12500,12450,2349
|
||||
20250508,142700,1039540430,12450,12460,12460,12450,514
|
||||
20250508,142600,1033140670,12460,12460,12460,12460,77
|
||||
20250508,142500,1032181250,12460,12460,12460,12450,74
|
||||
20250508,142400,1031259260,12460,12460,12460,12460,135
|
||||
20250508,142300,1029577160,12460,12460,12460,12450,296
|
||||
20250508,142200,1025889030,12460,12460,12460,12450,296
|
||||
20250508,142100,1022202870,12450,12460,12470,12450,1217
|
||||
20250508,142000,1007034120,12460,12450,12460,12450,387
|
||||
20250508,141900,1002215320,12450,12460,12460,12450,44
|
||||
20250508,141800,1001667190,12460,12460,12460,12450,110
|
||||
20250508,141700,1000296630,12450,12460,12460,12450,158
|
||||
20250508,141600,998329200,12460,12460,12470,12460,66
|
||||
20250508,141500,997506830,12460,12470,12470,12460,107
|
||||
20250508,141400,996173290,12470,12460,12470,12460,82
|
||||
20250508,141300,995150800,12470,12470,12470,12470,52
|
||||
20250508,141200,994502360,12480,12480,12490,12470,84
|
||||
20250508,141100,993453970,12480,12480,12490,12480,89
|
||||
20250508,141000,992343130,12490,12490,12490,12480,317
|
||||
20250508,140900,988384000,12490,12470,12490,12470,2610
|
||||
20250508,140800,955802080,12460,12470,12470,12460,72
|
||||
20250508,140700,954904570,12460,12470,12470,12460,59
|
||||
20250508,140600,954169380,12470,12470,12470,12470,111
|
||||
20250508,140500,952785210,12460,12470,12470,12460,169
|
||||
20250508,140400,950679150,12470,12460,12470,12460,126
|
||||
20250508,140300,949109050,12470,12480,12480,12470,109
|
||||
20250508,140200,947749500,12480,12470,12480,12470,47
|
||||
20250508,140100,947163400,12470,12490,12490,12470,174
|
||||
20250508,140000,944992630,12490,12490,12490,12490,176
|
||||
20250508,135900,942794390,12500,12500,12500,12490,142
|
||||
20250508,135800,941019420,12490,12490,12500,12490,73
|
||||
20250508,135700,940107510,12490,12490,12490,12490,170
|
||||
20250508,135600,937984210,12480,12490,12490,12480,532
|
||||
20250508,135500,931339570,12490,12480,12490,12480,98
|
||||
20250508,135400,930115650,12460,12460,12460,12460,885
|
||||
20250508,135300,919088550,12460,12470,12500,12460,233
|
||||
20250508,135200,916182440,12460,12460,12490,12460,2233
|
||||
20250508,135100,888321290,12440,12430,12450,12430,1297
|
||||
20250508,135000,872187420,12440,12440,12440,12430,1722
|
||||
20250508,134900,850765760,12440,12440,12440,12430,749
|
||||
20250508,134800,841448310,12440,12430,12440,12400,942
|
||||
20250508,134700,829752520,12430,12440,12440,12430,287
|
||||
20250508,134600,826183280,12420,12430,12430,12420,79
|
||||
20250508,134500,825201450,12420,12410,12430,12410,483
|
||||
20250508,134400,819200730,12420,12400,12420,12400,468
|
||||
20250508,134300,813389510,12400,12390,12420,12380,289
|
||||
20250508,134200,809802090,12390,12370,12390,12370,586
|
||||
20250508,134100,802541730,12350,12330,12350,12240,4613
|
||||
20250508,134000,745899170,12390,12440,12440,12300,1178
|
||||
20250508,133900,731370290,12430,12430,12430,12430,32
|
||||
20250508,133800,730972530,12450,12400,12450,12400,303
|
||||
20250508,133700,727208680,12340,12360,12360,12340,199
|
||||
20250508,133600,724752230,12350,12400,12400,12350,294
|
||||
20250508,133500,721117220,12340,12370,12370,12340,200
|
||||
20250508,133400,718647700,12410,12420,12420,12340,202
|
||||
20250508,133300,716153220,12340,12400,12440,12340,1067
|
||||
20250508,133200,702900340,12350,12390,12400,12350,2040
|
||||
20250508,133100,677702920,12380,12380,12390,12380,72
|
||||
20250508,133000,676811120,12390,12410,12410,12380,101
|
||||
20250508,132900,675559100,12390,12390,12400,12390,50
|
||||
20250508,132800,674939270,12390,12380,12390,12380,49
|
||||
20250508,132700,674332490,12390,12380,12390,12380,54
|
||||
20250508,132600,673663640,12390,12390,12400,12370,155
|
||||
20250508,132500,671743980,12390,12390,12390,12380,41
|
||||
20250508,132400,671236020,12400,12360,12400,12350,547
|
||||
20250508,132300,664475820,12360,12360,12360,12360,0
|
||||
20250508,132200,664475820,12360,12390,12390,12360,99
|
||||
20250508,132100,663251320,12430,12430,12430,12430,0
|
||||
20250508,132000,663251320,12430,12430,12430,12430,0
|
||||
20250508,131900,663251320,12430,12410,12430,12410,938
|
||||
20250508,131800,651594350,12410,12410,12410,12410,63
|
||||
20250508,131700,650812520,12420,12420,12420,12420,36
|
||||
20250508,131600,650365400,12420,12390,12420,12390,288
|
||||
20250508,131500,646790910,12400,12390,12400,12390,372
|
||||
20250508,131400,642178170,12400,12400,12400,12400,13
|
||||
20250508,131300,642016970,12400,12380,12400,12380,19
|
||||
20250508,131200,641781390,12410,12400,12410,12370,128
|
||||
20250508,131100,640194240,12450,12450,12450,12450,0
|
||||
20250508,131000,640194240,12450,12450,12450,12450,0
|
||||
20250508,130900,640194240,12450,12450,12450,12450,0
|
||||
20250508,130800,640194240,12450,12450,12450,12450,0
|
||||
20250508,130700,640194240,12450,12450,12450,12450,0
|
||||
20250508,130600,640194240,12450,12370,12450,12370,250
|
||||
20250508,130500,637091140,12380,12380,12380,12380,50
|
||||
20250508,130400,636472140,12380,12380,12380,12380,3
|
||||
20250508,130300,636435000,12390,12390,12390,12390,0
|
||||
20250508,130200,636435000,12390,12390,12390,12390,10
|
||||
20250508,130100,636311100,12400,12410,12410,12400,310
|
||||
20250508,130000,632464100,12400,12330,12400,12330,1080
|
||||
20250508,125900,619073960,12350,12350,12350,12350,0
|
||||
20250508,125800,619073960,12350,12350,12350,12350,98
|
||||
20250508,125700,617863660,12340,12340,12340,12340,0
|
||||
20250508,125600,617863660,12340,12340,12340,12340,110
|
||||
20250508,125500,616506260,12340,12330,12340,12330,389
|
||||
20250508,125400,611709880,12330,12320,12330,12320,117
|
||||
20250508,125300,610267310,12480,12310,12480,12310,1460
|
||||
20250508,125200,592171860,12300,12310,12310,12300,300
|
||||
20250508,125100,588481560,12330,12330,12330,12300,248
|
||||
20250508,125000,585431100,12300,12320,12330,12300,279
|
||||
20250508,124900,581995890,12320,12320,12320,12320,3
|
||||
20250508,124800,581958930,12330,12330,12330,12330,7
|
||||
20250508,124700,581872620,12320,12320,12320,12320,3
|
||||
20250508,124600,581835660,12330,12320,12330,12320,22
|
||||
20250508,124500,581564410,12320,12320,12320,12320,4
|
||||
20250508,124400,581515130,12340,12340,12340,12340,0
|
||||
20250508,124300,581515130,12340,12340,12340,12340,0
|
||||
20250508,124200,581515130,12340,12350,12350,12340,16
|
||||
20250508,124100,581317550,12340,12340,12340,12340,9
|
||||
20250508,124000,581206490,12340,12340,12340,12340,4
|
||||
20250508,123900,581157130,12340,12340,12340,12340,29
|
||||
20250508,123800,580799270,12330,12320,12330,12320,22
|
||||
20250508,123700,580528040,12330,12320,12330,12320,68
|
||||
20250508,123600,579690220,12320,12320,12320,12320,1
|
||||
20250508,123500,579677900,12330,12330,12330,12330,29
|
||||
20250508,123400,579320330,12330,12350,12350,12330,12
|
||||
20250508,123300,579172170,12350,12350,12350,12350,17
|
||||
20250508,123200,578962220,12360,12350,12360,12330,82
|
||||
20250508,123100,577948760,12360,12360,12360,12360,2
|
||||
20250508,123000,577924040,12360,12360,12360,12360,0
|
||||
20250508,122900,577924040,12360,12350,12360,12350,54
|
||||
20250508,122800,577256640,12360,12360,12360,12360,0
|
||||
20250508,122700,577256640,12360,12360,12360,12360,5
|
||||
20250508,122600,577194840,12360,12330,12360,12330,37
|
||||
20250508,122500,576737630,12330,12340,12340,12330,13
|
||||
20250508,122400,576577230,12340,12330,12340,12330,5
|
||||
20250508,122300,576515570,12340,12330,12340,12300,93
|
||||
20250508,122200,575370220,12350,12350,12350,12350,1
|
||||
20250508,122100,575357870,12330,12330,12330,12320,64
|
||||
20250508,122000,574568760,12320,12310,12320,12310,18
|
||||
20250508,121900,574347020,12300,12300,12300,12300,4
|
||||
20250508,121800,574297820,12320,12310,12320,12310,4
|
||||
20250508,121700,574248570,12310,12310,12310,12310,0
|
||||
20250508,121600,574248570,12310,12310,12310,12300,1029
|
||||
20250508,121500,561581620,12300,12300,12300,12300,22
|
||||
20250508,121400,561311020,12300,12310,12310,12300,139
|
||||
20250508,121300,559599960,12310,12310,12320,12310,255
|
||||
20250508,121200,556459700,12300,12300,12300,12300,10
|
||||
20250508,121100,556336700,12310,12310,12310,12310,374
|
||||
20250508,121000,551732760,12310,12300,12310,12300,50
|
||||
20250508,120900,551117280,12300,12300,12300,12300,6
|
||||
20250508,120800,551043480,12300,12300,12300,12300,9
|
||||
20250508,120700,550932780,12300,12300,12300,12300,1
|
||||
20250508,120600,550920480,12300,12300,12300,12300,8
|
||||
20250508,120500,550822080,12300,12300,12300,12300,0
|
||||
20250508,120400,550822080,12300,12290,12300,12290,460
|
||||
20250508,120300,545164130,12290,12270,12290,12270,190
|
||||
20250508,120200,542830170,12300,12300,12310,12300,49
|
||||
20250508,120100,542227460,12300,12300,12300,12300,0
|
||||
20250508,120000,542227460,12300,12300,12300,12300,25
|
||||
20250508,115900,541919960,12300,12300,12300,12300,0
|
||||
20250508,115800,541919960,12300,12300,12300,12300,1
|
||||
20250508,115700,541907660,12330,12280,12330,12280,50
|
||||
20250508,115600,541292730,12270,12270,12270,12270,484
|
||||
20250508,115500,535354050,12260,12260,12260,12260,0
|
||||
20250508,115400,535354050,12260,12270,12270,12260,204
|
||||
20250508,115300,532851010,12270,12260,12270,12260,454
|
||||
20250508,115200,527280460,12270,12270,12270,12270,407
|
||||
20250508,115100,522286570,12260,12260,12260,12260,4
|
||||
20250508,115000,522237530,12270,12260,12270,12260,503
|
||||
20250508,114900,516065740,12260,12270,12270,12260,349
|
||||
20250508,114800,511783540,12260,12260,12260,12260,170
|
||||
20250508,114700,509699340,12260,12260,12260,12260,4
|
||||
20250508,114600,509650300,12260,12260,12260,12260,1
|
||||
20250508,114500,509638040,12260,12270,12270,12260,237
|
||||
20250508,114400,506730090,12260,12270,12270,12260,27
|
||||
20250508,114300,506398830,12270,12270,12270,12270,611
|
||||
20250508,114200,498901860,12260,12260,12260,12260,4
|
||||
20250508,114100,498852820,12260,12260,12260,12260,123
|
||||
20250508,114000,497344840,12260,12260,12260,12260,16
|
||||
20250508,113900,497148680,12250,12260,12270,12250,560
|
||||
20250508,113800,490281450,12270,12270,12270,12260,19
|
||||
20250508,113700,490048360,12270,12270,12270,12270,236
|
||||
20250508,113600,487152640,12260,12260,12260,12260,159
|
||||
20250508,113500,485203300,12260,12260,12260,12260,4
|
||||
20250508,113400,485154260,12260,12260,12260,12260,0
|
||||
20250508,113300,485154260,12260,12260,12260,12260,116
|
||||
20250508,113200,483732100,12260,12260,12260,12260,50
|
||||
20250508,113100,483119100,12270,12260,12270,12260,1156
|
||||
20250508,113000,468945030,12260,12260,12260,12260,3
|
||||
20250508,112900,468908250,12260,12260,12260,12260,4
|
||||
20250508,112800,468859210,12260,12270,12270,12260,145
|
||||
20250508,112700,467081500,12260,12260,12260,12250,961
|
||||
20250508,112600,455300170,12260,12260,12260,12260,0
|
||||
20250508,112500,455300170,12260,12250,12260,12250,303
|
||||
20250508,112400,451587400,12250,12240,12250,12240,4
|
||||
20250508,112300,451538430,12250,12250,12250,12250,2
|
||||
20250508,112200,451513930,12250,12250,12250,12250,1
|
||||
20250508,112100,451501680,12250,12250,12250,12250,1
|
||||
20250508,112000,451489430,12250,12260,12260,12240,58
|
||||
20250508,111900,450778860,12240,12250,12260,12240,670
|
||||
20250508,111800,442572230,12250,12260,12260,12250,73
|
||||
20250508,111700,441677290,12260,12260,12260,12260,0
|
||||
20250508,111600,441677290,12260,12260,12260,12260,405
|
||||
20250508,111500,436711990,12270,12270,12270,12270,13
|
||||
20250508,111400,436552480,12270,12270,12270,12270,165
|
||||
20250508,111300,434527930,12280,12280,12280,12280,2
|
||||
20250508,111200,434503370,12280,12280,12280,12280,190
|
||||
20250508,111100,432170170,12280,12280,12280,12280,862
|
||||
20250508,111000,421584810,12290,12270,12290,12270,92
|
||||
20250508,110900,420454770,12270,12300,12300,12270,68
|
||||
20250508,110800,419619720,12290,12290,12290,12290,117
|
||||
20250508,110700,418181790,12290,12290,12290,12290,3
|
||||
20250508,110600,418144920,12290,12290,12290,12290,104
|
||||
20250508,110500,416866760,12300,12300,12300,12300,0
|
||||
20250508,110400,416866760,12300,12300,12310,12290,223
|
||||
20250508,110300,414123600,12310,12310,12310,12310,1
|
||||
20250508,110200,414111290,12300,12300,12300,12300,3
|
||||
20250508,110100,414074390,12310,12300,12310,12300,129
|
||||
20250508,110000,412487240,12310,12300,12310,12300,17
|
||||
20250508,105900,412278030,12300,12300,12300,12300,150
|
||||
20250508,105800,410433030,12300,12300,12300,12300,1003
|
||||
20250508,105700,398096130,12310,12310,12310,12290,477
|
||||
20250508,105600,392229270,12320,12320,12320,12320,0
|
||||
20250508,105500,392229270,12320,12300,12320,12300,70
|
||||
20250508,105400,391366970,12320,12320,12320,12320,0
|
||||
20250508,105300,391366970,12320,12320,12320,12320,0
|
||||
20250508,105200,391366970,12320,12320,12320,12320,0
|
||||
20250508,105100,391366970,12320,12320,12320,12320,3
|
||||
20250508,105000,391330010,12330,12330,12330,12330,82
|
||||
20250508,104900,390318950,12330,12330,12340,12330,60
|
||||
20250508,104800,389579090,12330,12330,12330,12330,121
|
||||
20250508,104700,388087160,12340,12340,12340,12340,5
|
||||
20250508,104600,388025460,12330,12330,12330,12330,11
|
||||
20250508,104500,387889830,12330,12320,12330,12320,182
|
||||
20250508,104400,385645830,12300,12300,12300,12300,52
|
||||
20250508,104300,385006230,12300,12300,12300,12300,100
|
||||
20250508,104200,383776230,12290,12290,12290,12290,3
|
||||
20250508,104100,383739360,12300,12300,12300,12270,2099
|
||||
20250508,104000,357976480,12290,12290,12290,12290,6
|
||||
20250508,103900,357902740,12300,12300,12300,12300,0
|
||||
20250508,103800,357902740,12300,12310,12310,12300,178
|
||||
20250508,103700,355713260,12310,12310,12310,12310,20
|
||||
20250508,103600,355467060,12300,12300,12300,12300,4
|
||||
20250508,103500,355417860,12300,12320,12320,12300,72
|
||||
20250508,103400,354531570,12330,12330,12330,12330,20
|
||||
20250508,103300,354284970,12330,12350,12350,12330,864
|
||||
20250508,103200,343625870,12350,12360,12360,12350,160
|
||||
20250508,103100,341648860,12360,12360,12360,12360,0
|
||||
20250508,103000,341648860,12360,12360,12360,12360,6
|
||||
20250508,102900,341574700,12360,12380,12380,12360,472
|
||||
20250508,102800,335737270,12400,12400,12400,12400,152
|
||||
20250508,102700,333852470,12400,12400,12400,12400,247
|
||||
20250508,102600,330789670,12400,12400,12400,12370,454
|
||||
20250508,102500,325165480,12410,12410,12410,12410,8
|
||||
20250508,102400,325066200,12400,12400,12400,12400,4
|
||||
20250508,102300,325016600,12400,12400,12400,12400,0
|
||||
20250508,102200,325016600,12400,12400,12400,12400,4
|
||||
20250508,102100,324967000,12400,12400,12400,12400,315
|
||||
20250508,102000,321061000,12400,12400,12410,12400,200
|
||||
20250508,101900,318580440,12400,12410,12410,12400,1044
|
||||
20250508,101800,305629830,12400,12400,12400,12400,4
|
||||
20250508,101700,305580230,12400,12400,12400,12400,3
|
||||
20250508,101600,305543030,12410,12410,12410,12410,63
|
||||
20250508,101500,304761200,12400,12400,12400,12400,125
|
||||
20250508,101400,303211200,12410,12410,12410,12410,0
|
||||
20250508,101300,303211200,12410,12420,12420,12390,1025
|
||||
20250508,101200,290500360,12420,12420,12420,12420,2
|
||||
20250508,101100,290475520,12410,12410,12410,12410,130
|
||||
20250508,101000,288862220,12410,12410,12410,12410,2
|
||||
20250508,100900,288837400,12410,12410,12420,12410,59
|
||||
20250508,100800,288104670,12410,12410,12410,12410,67
|
||||
20250508,100700,287273200,12410,12410,12410,12410,88
|
||||
20250508,100600,286181120,12420,12410,12420,12410,69
|
||||
20250508,100500,285324180,12410,12410,12410,12410,56
|
||||
20250508,100400,284629220,12400,12400,12400,12400,61
|
||||
20250508,100300,283872820,12400,12400,12400,12400,8
|
||||
20250508,100200,283773620,12410,12410,12410,12410,2
|
||||
20250508,100100,283748800,12410,12410,12410,12410,0
|
||||
20250508,100000,283748800,12410,12410,12410,12410,597
|
||||
20250508,095900,276340030,12410,12410,12410,12410,71
|
||||
20250508,095800,275458920,12420,12420,12420,12420,7
|
||||
20250508,095700,275371980,12420,12420,12420,12420,3
|
||||
20250508,095600,275334720,12380,12420,12420,12380,1687
|
||||
20250508,095500,254429440,12420,12410,12420,12410,158
|
||||
20250508,095400,252467950,12410,12410,12410,12410,363
|
||||
20250508,095300,247963120,12430,12430,12430,12430,4
|
||||
20250508,095200,247913400,12440,12440,12440,12440,1
|
||||
20250508,095100,247900960,12440,12420,12440,12410,565
|
||||
20250508,095000,240882200,12450,12450,12450,12450,0
|
||||
20250508,094900,240882200,12450,12430,12450,12430,100
|
||||
20250508,094800,239637520,12420,12410,12420,12410,366
|
||||
20250508,094700,235094580,12410,12440,12440,12410,908
|
||||
20250508,094600,223818680,12450,12450,12450,12450,78
|
||||
20250508,094500,222847580,12450,12440,12450,12440,871
|
||||
20250508,094400,212004880,12450,12450,12450,12450,209
|
||||
20250508,094300,209402830,12460,12460,12460,12460,242
|
||||
20250508,094200,206387510,12450,12450,12450,12440,213
|
||||
20250508,094100,203735800,12450,12450,12450,12450,103
|
||||
20250508,094000,202453450,12440,12450,12460,12440,693
|
||||
20250508,093900,193822850,12450,12450,12450,12450,195
|
||||
20250508,093800,191395100,12440,12450,12450,12440,32
|
||||
20250508,093700,190996920,12450,12440,12450,12440,154
|
||||
20250508,093600,189080620,12440,12440,12440,12440,120
|
||||
20250508,093500,187587820,12410,12440,12440,12400,463
|
||||
20250508,093400,181835710,12440,12430,12440,12430,87
|
||||
20250508,093300,180754010,12430,12430,12430,12410,284
|
||||
20250508,093200,177225970,12450,12460,12460,12450,282
|
||||
20250508,093100,173714570,12460,12440,12460,12440,1905
|
||||
20250508,093000,149988940,12430,12410,12430,12410,272
|
||||
20250508,092900,146608610,12400,12390,12400,12360,536
|
||||
20250508,092800,139962650,12390,12360,12390,12360,208
|
||||
20250508,092700,137388030,12370,12370,12370,12370,30
|
||||
20250508,092600,137016930,12370,12350,12370,12350,215
|
||||
20250508,092500,134357540,12350,12330,12350,12330,22
|
||||
20250508,092400,134086150,12280,12340,12340,12270,4968
|
||||
20250508,092300,73072290,12345,12345,12345,12345,100
|
||||
20250508,092200,71837790,12340,12350,12350,12340,45
|
||||
20250508,092100,71282080,12350,12350,12350,12350,1
|
||||
20250508,092000,71269730,12350,12350,12350,12350,1
|
||||
20250508,091900,71257380,12370,12360,12370,12360,9
|
||||
20250508,091800,71146080,12380,12380,12380,12380,0
|
||||
20250508,091700,71146080,12380,12380,12380,12380,0
|
||||
20250508,091600,71146080,12380,12370,12380,12370,25
|
||||
20250508,091500,70836820,12370,12370,12370,12370,163
|
||||
20250508,091400,68820510,12360,12340,12360,12340,567
|
||||
20250508,091300,61817920,12300,12300,12300,12300,0
|
||||
20250508,091200,61817920,12300,12310,12350,12300,357
|
||||
20250508,091100,57423350,12350,12330,12350,12330,34
|
||||
20250508,091000,57003750,12300,12300,12300,12300,0
|
||||
20250508,090900,57003750,12300,12300,12310,12240,2369
|
||||
20250508,090800,27936980,12370,12350,12370,12350,41
|
||||
20250508,090700,27430070,12360,12310,12360,12310,37
|
||||
20250508,090600,26974030,12320,12320,12320,12320,30
|
||||
20250508,090500,26604430,12320,12290,12320,12290,20
|
||||
20250508,090400,26358390,12290,12290,12290,12290,362
|
||||
20250508,090300,21909410,12290,12270,12290,12270,108
|
||||
20250508,090200,20582160,12270,12290,12290,12260,132
|
||||
20250508,090100,18963280,12300,12300,12300,12300,0
|
||||
20250508,090000,18963280,12300,12260,12380,12260,1540
|
||||
|
Reference in New Issue
Block a user