Update 2025-05-08 2733 candle_min
This commit is contained in:
592
019490/min/candle-20250508.csv
Normal file
592
019490/min/candle-20250508.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185000,1454168977,748,748,748,748,18721
|
||||
20250508,184900,1454168977,748,748,748,748,0
|
||||
20250508,184800,1454168977,748,748,748,748,0
|
||||
20250508,184700,1454168977,748,748,748,748,0
|
||||
20250508,184600,1454168977,748,748,748,748,0
|
||||
20250508,184500,1454168977,748,748,748,748,0
|
||||
20250508,184400,1454168977,748,748,748,748,0
|
||||
20250508,184300,1454168977,748,748,748,748,0
|
||||
20250508,184200,1454168977,748,748,748,748,0
|
||||
20250508,184100,1454168977,748,748,748,748,0
|
||||
20250508,184000,1454168977,748,748,748,748,0
|
||||
20250508,183900,1454168977,748,748,748,748,0
|
||||
20250508,183800,1454168977,748,748,748,748,0
|
||||
20250508,183700,1454168977,748,748,748,748,0
|
||||
20250508,183600,1454168977,748,748,748,748,0
|
||||
20250508,183500,1454168977,748,748,748,748,0
|
||||
20250508,183400,1454168977,748,748,748,748,0
|
||||
20250508,183300,1454168977,748,748,748,748,0
|
||||
20250508,183200,1454168977,748,748,748,748,0
|
||||
20250508,183100,1454168977,748,748,748,748,0
|
||||
20250508,183000,1454168977,748,748,748,748,0
|
||||
20250508,182900,1454168977,748,748,748,748,0
|
||||
20250508,182800,1454168977,748,748,748,748,0
|
||||
20250508,182700,1454168977,748,748,748,748,0
|
||||
20250508,182600,1454168977,748,748,748,748,0
|
||||
20250508,182500,1454168977,748,748,748,748,0
|
||||
20250508,182400,1454168977,748,748,748,748,0
|
||||
20250508,182300,1454168977,748,748,748,748,0
|
||||
20250508,182200,1454168977,748,748,748,748,0
|
||||
20250508,182100,1454168977,748,748,748,748,0
|
||||
20250508,182000,1454168977,748,748,748,748,18721
|
||||
20250508,181900,1454168977,748,748,748,748,0
|
||||
20250508,181800,1454168977,748,748,748,748,0
|
||||
20250508,181700,1454168977,748,748,748,748,0
|
||||
20250508,181600,1454168977,748,748,748,748,0
|
||||
20250508,181500,1454168977,748,748,748,748,0
|
||||
20250508,181400,1454168977,748,748,748,748,0
|
||||
20250508,181300,1454168977,748,748,748,748,0
|
||||
20250508,181200,1454168977,748,748,748,748,0
|
||||
20250508,181100,1454168977,748,748,748,748,0
|
||||
20250508,181000,1454168977,748,748,748,748,0
|
||||
20250508,180900,1454168977,748,748,748,748,0
|
||||
20250508,180800,1454168977,748,748,748,748,0
|
||||
20250508,180700,1454168977,748,748,748,748,0
|
||||
20250508,180600,1454168977,748,748,748,748,0
|
||||
20250508,180500,1454168977,748,748,748,748,0
|
||||
20250508,180400,1454168977,748,748,748,748,0
|
||||
20250508,180300,1454168977,748,748,748,748,0
|
||||
20250508,180200,1454168977,748,748,748,748,0
|
||||
20250508,180100,1454168977,748,748,748,748,0
|
||||
20250508,180000,1454168977,748,748,748,748,0
|
||||
20250508,175900,1454168977,748,748,748,748,0
|
||||
20250508,175800,1454168977,748,748,748,748,0
|
||||
20250508,175700,1454168977,748,748,748,748,0
|
||||
20250508,175600,1454168977,748,748,748,748,0
|
||||
20250508,175500,1454168977,748,748,748,748,0
|
||||
20250508,175400,1454168977,748,748,748,748,0
|
||||
20250508,175300,1454168977,748,748,748,748,0
|
||||
20250508,175200,1454168977,748,748,748,748,0
|
||||
20250508,175100,1454168977,748,748,748,748,0
|
||||
20250508,175000,1454168977,748,748,748,748,18721
|
||||
20250508,174900,1454168977,748,748,748,748,0
|
||||
20250508,174800,1454168977,748,748,748,748,0
|
||||
20250508,174700,1454168977,748,748,748,748,0
|
||||
20250508,174600,1454168977,748,748,748,748,0
|
||||
20250508,174500,1454168977,748,748,748,748,0
|
||||
20250508,174400,1454168977,748,748,748,748,0
|
||||
20250508,174300,1454168977,748,748,748,748,0
|
||||
20250508,174200,1454168977,748,748,748,748,0
|
||||
20250508,174100,1454168977,748,748,748,748,0
|
||||
20250508,174000,1454168977,748,748,748,748,0
|
||||
20250508,173900,1454168977,748,748,748,748,0
|
||||
20250508,173800,1454168977,748,748,748,748,0
|
||||
20250508,173700,1454168977,748,748,748,748,0
|
||||
20250508,173600,1454168977,748,748,748,748,0
|
||||
20250508,173500,1454168977,748,748,748,748,0
|
||||
20250508,173400,1454168977,748,748,748,748,0
|
||||
20250508,173300,1454168977,748,748,748,748,0
|
||||
20250508,173200,1454168977,748,748,748,748,0
|
||||
20250508,173100,1454168977,748,748,748,748,0
|
||||
20250508,173000,1454168977,748,748,748,748,0
|
||||
20250508,172900,1454168977,748,748,748,748,0
|
||||
20250508,172800,1454168977,748,748,748,748,0
|
||||
20250508,172700,1454168977,748,748,748,748,0
|
||||
20250508,172600,1454168977,748,748,748,748,0
|
||||
20250508,172500,1454168977,748,748,748,748,0
|
||||
20250508,172400,1454168977,748,748,748,748,0
|
||||
20250508,172300,1454168977,748,748,748,748,0
|
||||
20250508,172200,1454168977,748,748,748,748,0
|
||||
20250508,172100,1454168977,748,748,748,748,0
|
||||
20250508,172000,1454168977,748,748,748,748,18721
|
||||
20250508,171900,1454168977,748,748,748,748,0
|
||||
20250508,171800,1454168977,748,748,748,748,0
|
||||
20250508,171700,1454168977,748,748,748,748,0
|
||||
20250508,171600,1454168977,748,748,748,748,0
|
||||
20250508,171500,1454168977,748,748,748,748,0
|
||||
20250508,171400,1454168977,748,748,748,748,0
|
||||
20250508,171300,1454168977,748,748,748,748,0
|
||||
20250508,171200,1454168977,748,748,748,748,0
|
||||
20250508,171100,1454168977,748,748,748,748,0
|
||||
20250508,171000,1454168977,748,748,748,748,0
|
||||
20250508,170900,1454168977,748,748,748,748,0
|
||||
20250508,170800,1454168977,748,748,748,748,0
|
||||
20250508,170700,1454168977,748,748,748,748,0
|
||||
20250508,170600,1454168977,748,748,748,748,0
|
||||
20250508,170500,1454168977,748,748,748,748,0
|
||||
20250508,170400,1454168977,748,748,748,748,0
|
||||
20250508,170300,1454168977,748,748,748,748,0
|
||||
20250508,170200,1454168977,748,748,748,748,0
|
||||
20250508,170100,1454168977,748,748,748,748,0
|
||||
20250508,170000,1454168977,748,748,748,748,0
|
||||
20250508,165900,1454168977,748,748,748,748,0
|
||||
20250508,165800,1454168977,748,748,748,748,0
|
||||
20250508,165700,1454168977,748,748,748,748,0
|
||||
20250508,165600,1454168977,748,748,748,748,0
|
||||
20250508,165500,1454168977,748,748,748,748,0
|
||||
20250508,165400,1454168977,748,748,748,748,0
|
||||
20250508,165300,1454168977,748,748,748,748,0
|
||||
20250508,165200,1454168977,748,748,748,748,0
|
||||
20250508,165100,1454168977,748,748,748,748,0
|
||||
20250508,165000,1454168977,748,748,748,748,18721
|
||||
20250508,164900,1454168977,748,748,748,748,0
|
||||
20250508,164800,1454168977,748,748,748,748,0
|
||||
20250508,164700,1454168977,748,748,748,748,0
|
||||
20250508,164600,1454168977,748,748,748,748,0
|
||||
20250508,164500,1454168977,748,748,748,748,0
|
||||
20250508,164400,1454168977,748,748,748,748,0
|
||||
20250508,164300,1454168977,748,748,748,748,0
|
||||
20250508,164200,1454168977,748,748,748,748,0
|
||||
20250508,164100,1454168977,748,748,748,748,0
|
||||
20250508,164000,1454168977,748,748,748,748,0
|
||||
20250508,163900,1454168977,748,748,748,748,0
|
||||
20250508,163800,1454168977,748,748,748,748,0
|
||||
20250508,163700,1454168977,748,748,748,748,0
|
||||
20250508,163600,1454168977,748,748,748,748,0
|
||||
20250508,163500,1454168977,748,748,748,748,0
|
||||
20250508,163400,1454168977,748,748,748,748,0
|
||||
20250508,163300,1454168977,748,748,748,748,0
|
||||
20250508,163200,1454168977,748,748,748,748,0
|
||||
20250508,163100,1454168977,748,748,748,748,0
|
||||
20250508,163000,1454168977,748,748,748,748,0
|
||||
20250508,162900,1454168977,748,748,748,748,0
|
||||
20250508,162800,1454168977,748,748,748,748,0
|
||||
20250508,162700,1454168977,748,748,748,748,0
|
||||
20250508,162600,1454168977,748,748,748,748,0
|
||||
20250508,162500,1454168977,748,748,748,748,0
|
||||
20250508,162400,1454168977,748,748,748,748,0
|
||||
20250508,162300,1454168977,748,748,748,748,0
|
||||
20250508,162200,1454168977,748,748,748,748,0
|
||||
20250508,162100,1454168977,748,748,748,748,0
|
||||
20250508,162000,1454168977,748,748,748,748,18721
|
||||
20250508,161900,1454168977,748,748,748,748,0
|
||||
20250508,161800,1454168977,748,748,748,748,0
|
||||
20250508,161700,1454168977,748,748,748,748,0
|
||||
20250508,161600,1454168977,748,748,748,748,0
|
||||
20250508,161500,1454168977,748,748,748,748,0
|
||||
20250508,161400,1454168977,748,748,748,748,0
|
||||
20250508,161300,1454168977,748,748,748,748,0
|
||||
20250508,161200,1454168977,748,748,748,748,0
|
||||
20250508,161100,1454168977,748,748,748,748,0
|
||||
20250508,161000,1454168977,748,748,748,748,0
|
||||
20250508,160900,1454168977,748,748,748,748,0
|
||||
20250508,160800,1454168977,748,748,748,748,0
|
||||
20250508,160700,1454168977,748,748,748,748,0
|
||||
20250508,160600,1454168977,748,748,748,748,0
|
||||
20250508,160500,1454168977,748,748,748,748,0
|
||||
20250508,160400,1454168977,748,748,748,748,0
|
||||
20250508,160300,1454168977,748,748,748,748,0
|
||||
20250508,160200,1454168977,748,748,748,748,0
|
||||
20250508,160100,1454168977,748,748,748,748,0
|
||||
20250508,160000,1454168977,748,748,748,748,0
|
||||
20250508,155900,1454168977,748,748,748,748,0
|
||||
20250508,155800,1454168977,748,748,748,748,0
|
||||
20250508,155700,1454168977,748,748,748,748,0
|
||||
20250508,155600,1454168977,748,748,748,748,0
|
||||
20250508,155500,1454168977,748,748,748,748,0
|
||||
20250508,155400,1454168977,748,748,748,748,0
|
||||
20250508,155300,1454168977,748,748,748,748,0
|
||||
20250508,155200,1454168977,748,748,748,748,0
|
||||
20250508,155100,1454168977,748,748,748,748,0
|
||||
20250508,155000,1454168977,748,748,748,748,18721
|
||||
20250508,154900,1454168977,748,748,748,748,0
|
||||
20250508,154800,1454168977,748,748,748,748,0
|
||||
20250508,154700,1454168977,748,748,748,748,0
|
||||
20250508,154600,1454168977,748,748,748,748,0
|
||||
20250508,154500,1454168977,748,748,748,748,0
|
||||
20250508,154400,1454168977,748,748,748,748,0
|
||||
20250508,154300,1454168977,748,748,748,748,0
|
||||
20250508,154200,1454168977,748,748,748,748,0
|
||||
20250508,154100,1454168977,748,748,748,748,0
|
||||
20250508,154000,1454168977,748,748,748,748,0
|
||||
20250508,153900,1454168977,748,748,748,748,0
|
||||
20250508,153800,1454168977,748,748,748,748,0
|
||||
20250508,153700,1454168977,748,748,748,748,0
|
||||
20250508,153600,1454168977,748,748,748,748,0
|
||||
20250508,153500,1454168977,748,748,748,748,0
|
||||
20250508,153400,1454168977,748,748,748,748,0
|
||||
20250508,153300,1454168977,748,748,748,748,0
|
||||
20250508,153200,1454168977,748,748,748,748,0
|
||||
20250508,153100,1454168977,748,748,748,748,0
|
||||
20250508,153000,1454168977,748,748,748,748,18721
|
||||
20250508,152900,1440165669,750,750,750,750,0
|
||||
20250508,152800,1440165669,750,750,750,750,0
|
||||
20250508,152700,1440165669,750,750,750,750,0
|
||||
20250508,152600,1440165669,750,750,750,750,0
|
||||
20250508,152500,1440165669,750,750,750,750,0
|
||||
20250508,152400,1440165669,750,750,750,750,0
|
||||
20250508,152300,1440165669,750,750,750,750,0
|
||||
20250508,152200,1440165669,750,750,750,750,0
|
||||
20250508,152100,1440165669,750,750,750,750,0
|
||||
20250508,152000,1440165669,750,750,750,750,0
|
||||
20250508,151900,1440165669,750,754,754,750,4289
|
||||
20250508,151800,1436944128,753,751,753,750,5722
|
||||
20250508,151700,1432652219,750,750,750,750,15022
|
||||
20250508,151600,1421385719,750,747,750,747,11265
|
||||
20250508,151500,1412954885,748,747,748,747,34
|
||||
20250508,151400,1412929486,747,749,749,747,1569
|
||||
20250508,151300,1411757441,748,750,750,748,491
|
||||
20250508,151200,1411390127,750,748,750,747,1776
|
||||
20250508,151100,1410063333,747,747,747,747,263
|
||||
20250508,151000,1409866872,747,750,750,747,8499
|
||||
20250508,150900,1403502108,750,750,750,750,8035
|
||||
20250508,150800,1397475858,751,751,751,751,0
|
||||
20250508,150700,1397475858,751,750,751,750,1933
|
||||
20250508,150600,1396025763,748,748,748,748,521
|
||||
20250508,150500,1395636055,750,748,750,747,5678
|
||||
20250508,150400,1391393582,748,745,748,745,2174
|
||||
20250508,150300,1389770211,743,742,746,742,12909
|
||||
20250508,150200,1380161029,741,741,741,741,1
|
||||
20250508,150100,1380160288,740,742,742,740,1122
|
||||
20250508,150000,1379329347,743,743,743,743,10
|
||||
20250508,145900,1379321917,743,743,745,743,1150
|
||||
20250508,145800,1378466811,743,743,743,743,558
|
||||
20250508,145700,1378052217,743,741,743,741,3169
|
||||
20250508,145600,1375702260,741,740,741,740,17
|
||||
20250508,145500,1375689667,742,742,742,742,0
|
||||
20250508,145400,1375689667,742,742,742,742,14
|
||||
20250508,145300,1375679279,742,742,742,742,0
|
||||
20250508,145200,1375679279,742,742,742,742,2
|
||||
20250508,145100,1375677795,740,740,742,740,3285
|
||||
20250508,145000,1373245560,741,737,741,737,1637
|
||||
20250508,144900,1372035512,737,740,740,737,7600
|
||||
20250508,144800,1366429512,737,737,737,737,2650
|
||||
20250508,144700,1364476462,738,738,738,738,334
|
||||
20250508,144600,1364229970,738,738,738,738,573
|
||||
20250508,144500,1363807096,738,738,738,738,3580
|
||||
20250508,144400,1361165056,737,737,740,737,131
|
||||
20250508,144300,1361068479,736,738,738,736,2000
|
||||
20250508,144200,1359593211,738,738,738,738,8
|
||||
20250508,144100,1359587307,738,739,739,738,12653
|
||||
20250508,144000,1350237685,739,739,739,739,0
|
||||
20250508,143900,1350237685,739,739,739,739,12000
|
||||
20250508,143800,1341369685,740,740,740,740,2000
|
||||
20250508,143700,1339889685,744,740,744,740,10684
|
||||
20250508,143600,1331941442,740,740,740,740,330
|
||||
20250508,143500,1331697242,740,739,740,739,2631
|
||||
20250508,143400,1329752183,739,740,744,739,19302
|
||||
20250508,143300,1315472102,744,741,744,741,208
|
||||
20250508,143200,1315317899,741,743,743,741,15870
|
||||
20250508,143100,1303554516,743,743,743,743,7800
|
||||
20250508,143000,1297759116,741,745,745,741,4727
|
||||
20250508,142900,1294249126,745,747,748,745,5347
|
||||
20250508,142800,1290265191,747,748,748,747,196
|
||||
20250508,142700,1290118755,748,748,749,747,324
|
||||
20250508,142600,1289876452,748,747,748,747,2144
|
||||
20250508,142500,1288272860,747,748,748,747,4084
|
||||
20250508,142400,1285222089,748,748,748,748,965
|
||||
20250508,142300,1284500269,748,748,748,748,82
|
||||
20250508,142200,1284438933,747,743,747,743,8147
|
||||
20250508,142100,1278357820,741,743,743,741,6066
|
||||
20250508,142000,1273859675,742,747,747,742,11273
|
||||
20250508,141900,1265467222,747,747,747,747,33
|
||||
20250508,141800,1265442571,747,747,747,747,123
|
||||
20250508,141700,1265350690,745,745,745,745,130
|
||||
20250508,141600,1265253840,745,746,746,745,9035
|
||||
20250508,141500,1258522574,746,745,746,745,355
|
||||
20250508,141400,1258257848,744,748,748,744,21175
|
||||
20250508,141300,1242482312,748,748,748,747,5097
|
||||
20250508,141200,1238674793,748,748,748,748,294
|
||||
20250508,141100,1238454881,748,750,750,748,2048
|
||||
20250508,141000,1236918903,748,750,750,747,3372
|
||||
20250508,140900,1234398786,750,750,750,750,533
|
||||
20250508,140800,1233999036,748,748,748,748,0
|
||||
20250508,140700,1233999036,748,750,750,748,1179
|
||||
20250508,140600,1233117098,750,750,750,750,3632
|
||||
20250508,140500,1230393098,750,750,750,748,4730
|
||||
20250508,140400,1226853962,750,750,750,750,4249
|
||||
20250508,140300,1223667212,749,750,750,748,7659
|
||||
20250508,140200,1217930071,750,753,753,750,8442
|
||||
20250508,140100,1211594257,753,753,753,753,24
|
||||
20250508,140000,1211576185,752,754,754,752,5058
|
||||
20250508,135900,1207769585,754,754,754,754,617
|
||||
20250508,135800,1207304367,756,756,756,756,0
|
||||
20250508,135700,1207304367,756,756,756,756,577
|
||||
20250508,135600,1206868155,756,756,756,756,600
|
||||
20250508,135500,1206414555,754,754,754,754,1
|
||||
20250508,135400,1206413801,754,754,754,754,1
|
||||
20250508,135300,1206413047,753,754,754,753,30
|
||||
20250508,135200,1206390456,753,754,754,753,41
|
||||
20250508,135100,1206359582,753,753,753,753,0
|
||||
20250508,135000,1206359582,753,754,754,753,22
|
||||
20250508,134900,1206343015,753,753,753,753,1820
|
||||
20250508,134800,1204972555,753,753,753,752,25977
|
||||
20250508,134700,1185437136,753,757,757,753,4136
|
||||
20250508,134600,1182321681,757,757,757,757,688
|
||||
20250508,134500,1181800865,758,758,758,758,0
|
||||
20250508,134400,1181800865,758,755,758,753,4533
|
||||
20250508,134300,1178369803,756,757,757,756,105
|
||||
20250508,134200,1178290422,759,759,759,759,0
|
||||
20250508,134100,1178290422,759,757,759,757,2703
|
||||
20250508,134000,1176243034,754,754,754,754,1330
|
||||
20250508,133900,1175240214,754,754,754,754,0
|
||||
20250508,133800,1175240214,754,756,756,754,714
|
||||
20250508,133700,1174701801,758,758,758,758,0
|
||||
20250508,133600,1174701801,758,756,758,756,69
|
||||
20250508,133500,1174649611,753,754,754,753,500
|
||||
20250508,133400,1174273010,753,754,754,753,3003
|
||||
20250508,133300,1172009014,757,756,757,756,76
|
||||
20250508,133200,1171951556,757,754,757,754,9870
|
||||
20250508,133100,1164499158,754,754,754,754,0
|
||||
20250508,133000,1164499158,754,752,754,752,6620
|
||||
20250508,132900,1159520638,752,752,752,752,3258
|
||||
20250508,132800,1157070622,753,755,755,753,11089
|
||||
20250508,132700,1148712980,759,759,759,759,16
|
||||
20250508,132600,1148700836,759,759,759,759,477
|
||||
20250508,132500,1148338793,759,755,759,755,3464
|
||||
20250508,132400,1145719661,754,763,763,754,8974
|
||||
20250508,132300,1138945023,763,758,763,758,144
|
||||
20250508,132200,1138835156,763,763,763,763,1
|
||||
20250508,132100,1138834393,763,763,763,763,1
|
||||
20250508,132000,1138833630,762,762,763,762,2096
|
||||
20250508,131900,1137236304,762,762,762,762,1925
|
||||
20250508,131800,1135769454,762,762,762,762,5
|
||||
20250508,131700,1135765644,762,762,762,758,951
|
||||
20250508,131600,1135041575,762,763,763,762,147
|
||||
20250508,131500,1134929415,764,764,764,764,0
|
||||
20250508,131400,1134929415,764,764,764,764,2
|
||||
20250508,131300,1134927887,764,765,765,764,2108
|
||||
20250508,131200,1133315467,765,762,765,762,605
|
||||
20250508,131100,1132854448,764,763,764,763,660
|
||||
20250508,131000,1132350862,762,757,762,757,20758
|
||||
20250508,130900,1116628186,757,756,757,756,35
|
||||
20250508,130800,1116601692,756,758,758,755,1371
|
||||
20250508,130700,1115565231,763,763,763,763,0
|
||||
20250508,130600,1115565231,763,763,763,763,0
|
||||
20250508,130500,1115565231,763,766,766,763,2634
|
||||
20250508,130400,1113554320,766,764,770,764,19387
|
||||
20250508,130300,1098697205,763,764,764,752,5209
|
||||
20250508,130200,1094742549,764,771,771,764,20003
|
||||
20250508,130100,1079405186,770,770,770,767,3310
|
||||
20250508,130000,1076862876,770,769,772,769,9402
|
||||
20250508,125900,1069621121,769,767,769,767,4581
|
||||
20250508,125800,1066099700,768,763,768,763,1940
|
||||
20250508,125700,1064614749,765,769,769,765,1131
|
||||
20250508,125600,1063749530,769,769,770,763,7489
|
||||
20250508,125500,1057988711,770,761,770,761,8413
|
||||
20250508,125400,1051529373,766,765,766,765,6228
|
||||
20250508,125300,1046758803,765,763,765,763,2462
|
||||
20250508,125200,1044876855,761,760,763,760,9317
|
||||
20250508,125100,1037792890,759,756,759,756,12689
|
||||
20250508,125000,1028170844,755,755,755,755,104
|
||||
20250508,124900,1028092324,755,753,755,753,2476
|
||||
20250508,124800,1026223809,753,750,753,750,3418
|
||||
20250508,124700,1023650842,750,750,750,750,20
|
||||
20250508,124600,1023635842,750,750,750,750,60
|
||||
20250508,124500,1023590842,750,750,750,750,604
|
||||
20250508,124400,1023137842,750,750,750,750,81
|
||||
20250508,124300,1023077092,750,750,750,750,501
|
||||
20250508,124200,1022701342,749,749,749,749,0
|
||||
20250508,124100,1022701342,749,749,749,749,0
|
||||
20250508,124000,1022701342,749,749,749,749,40
|
||||
20250508,123900,1022671382,754,754,754,754,0
|
||||
20250508,123800,1022671382,754,749,754,749,29835
|
||||
20250508,123700,1000244183,752,752,752,752,0
|
||||
20250508,123600,1000244183,752,752,752,752,0
|
||||
20250508,123500,1000244183,752,752,752,752,290
|
||||
20250508,123400,1000026103,752,752,752,752,40
|
||||
20250508,123300,999996023,752,752,752,752,22
|
||||
20250508,123200,999979479,752,752,752,752,109
|
||||
20250508,123100,999897511,752,752,752,752,267
|
||||
20250508,123000,999696727,752,752,752,752,947
|
||||
20250508,122900,998984583,752,752,752,752,28
|
||||
20250508,122800,998963527,755,752,755,752,987
|
||||
20250508,122700,998219275,752,752,752,751,2180
|
||||
20250508,122600,996580933,752,753,753,752,11576
|
||||
20250508,122500,987866149,755,750,755,750,3712
|
||||
20250508,122400,985073374,747,747,747,747,0
|
||||
20250508,122300,985073374,747,747,747,747,1000
|
||||
20250508,122200,984326374,747,747,748,747,2810
|
||||
20250508,122100,982227302,747,747,747,747,0
|
||||
20250508,122000,982227302,747,743,747,743,991
|
||||
20250508,121900,981488588,744,744,744,744,1
|
||||
20250508,121800,981487844,744,744,744,744,300
|
||||
20250508,121700,981264644,744,744,744,744,0
|
||||
20250508,121600,981264644,744,744,744,744,0
|
||||
20250508,121500,981264644,744,744,744,744,1
|
||||
20250508,121400,981263900,746,746,746,746,2
|
||||
20250508,121300,981262408,745,745,745,745,0
|
||||
20250508,121200,981262408,745,745,745,745,359
|
||||
20250508,121100,980994953,746,745,746,745,460
|
||||
20250508,121000,980652243,745,745,745,745,152
|
||||
20250508,120900,980539003,743,743,743,743,0
|
||||
20250508,120800,980539003,743,743,743,743,0
|
||||
20250508,120700,980539003,743,743,743,743,0
|
||||
20250508,120600,980539003,743,743,743,743,0
|
||||
20250508,120500,980539003,743,746,746,743,843
|
||||
20250508,120400,979912643,743,744,744,743,642
|
||||
20250508,120300,979435636,743,743,743,743,0
|
||||
20250508,120200,979435636,743,743,743,743,0
|
||||
20250508,120100,979435636,743,743,743,743,0
|
||||
20250508,120000,979435636,743,743,743,743,0
|
||||
20250508,115900,979435636,743,743,743,743,0
|
||||
20250508,115800,979435636,743,743,743,743,0
|
||||
20250508,115700,979435636,743,743,743,743,0
|
||||
20250508,115600,979435636,743,743,743,743,1626
|
||||
20250508,115500,978227518,747,747,747,747,0
|
||||
20250508,115400,978227518,747,745,747,745,165
|
||||
20250508,115300,978104574,744,744,744,744,1400
|
||||
20250508,115200,977062974,743,745,745,743,979
|
||||
20250508,115100,976335301,746,746,746,746,0
|
||||
20250508,115000,976335301,746,744,746,743,28
|
||||
20250508,114900,976314457,743,743,743,743,0
|
||||
20250508,114800,976314457,743,743,743,743,6262
|
||||
20250508,114700,971661791,743,743,743,743,0
|
||||
20250508,114600,971661791,743,742,743,742,411
|
||||
20250508,114500,971356742,743,743,743,743,0
|
||||
20250508,114400,971356742,743,743,743,743,2849
|
||||
20250508,114300,969239935,743,743,744,743,2828
|
||||
20250508,114200,967137944,743,743,743,743,80
|
||||
20250508,114100,967078504,743,745,745,743,18029
|
||||
20250508,114000,953679555,745,747,747,745,1775
|
||||
20250508,113900,952355290,747,747,747,747,699
|
||||
20250508,113800,951833137,748,746,748,746,306
|
||||
20250508,113700,951604561,746,747,747,746,2
|
||||
20250508,113600,951603068,747,747,747,747,1
|
||||
20250508,113500,951602321,747,747,747,747,0
|
||||
20250508,113400,951602321,747,747,747,747,0
|
||||
20250508,113300,951602321,747,747,747,747,265
|
||||
20250508,113200,951404366,751,751,751,751,0
|
||||
20250508,113100,951404366,751,751,751,751,0
|
||||
20250508,113000,951404366,751,751,751,751,51
|
||||
20250508,112900,951366065,746,746,746,746,1468
|
||||
20250508,112800,950270937,746,747,747,746,854
|
||||
20250508,112700,949633663,752,752,752,752,8
|
||||
20250508,112600,949627647,756,756,756,756,0
|
||||
20250508,112500,949627647,756,756,756,756,0
|
||||
20250508,112400,949627647,756,748,756,748,957
|
||||
20250508,112300,948907582,744,744,744,744,0
|
||||
20250508,112200,948907582,744,748,748,743,11865
|
||||
20250508,112100,940079160,747,746,747,746,904
|
||||
20250508,112000,939404772,746,746,746,746,0
|
||||
20250508,111900,939404772,746,746,746,746,0
|
||||
20250508,111800,939404772,746,746,746,746,0
|
||||
20250508,111700,939404772,746,747,747,746,2288
|
||||
20250508,111600,937695657,747,747,747,747,0
|
||||
20250508,111500,937695657,747,747,747,747,40
|
||||
20250508,111400,937665777,750,750,750,750,2
|
||||
20250508,111300,937664277,746,750,750,746,945
|
||||
20250508,111200,936956785,755,755,755,755,667
|
||||
20250508,111100,936453200,755,756,756,755,2340
|
||||
20250508,111000,934686000,750,750,750,750,24
|
||||
20250508,110900,934668000,744,744,750,744,1723
|
||||
20250508,110800,933385657,743,743,743,743,798
|
||||
20250508,110700,932792743,743,743,743,743,0
|
||||
20250508,110600,932792743,743,743,743,743,554
|
||||
20250508,110500,932381121,744,744,744,744,8
|
||||
20250508,110400,932375169,743,744,744,743,735
|
||||
20250508,110300,931828561,744,744,744,743,994
|
||||
20250508,110200,931089027,745,745,745,745,713
|
||||
20250508,110100,930557842,746,746,746,746,197
|
||||
20250508,110000,930410880,746,746,746,746,0
|
||||
20250508,105900,930410880,746,747,747,746,740
|
||||
20250508,105800,929858392,747,747,747,747,0
|
||||
20250508,105700,929858392,747,747,747,747,0
|
||||
20250508,105600,929858392,747,747,747,747,185
|
||||
20250508,105500,929720197,747,747,747,747,200
|
||||
20250508,105400,929570797,747,747,747,747,1563
|
||||
20250508,105300,928403236,747,747,747,747,629
|
||||
20250508,105200,927933373,747,747,747,747,0
|
||||
20250508,105100,927933373,747,751,751,747,1762
|
||||
20250508,105000,926613922,751,751,751,751,1032
|
||||
20250508,104900,925838890,751,751,751,751,53
|
||||
20250508,104800,925799087,750,751,751,750,1110
|
||||
20250508,104700,924966578,751,752,752,751,1096
|
||||
20250508,104600,924142578,752,754,754,752,1337
|
||||
20250508,104500,923136003,753,753,753,753,0
|
||||
20250508,104400,923136003,753,753,753,753,80
|
||||
20250508,104300,923075763,753,754,754,753,275
|
||||
20250508,104200,922868644,753,759,759,752,4272
|
||||
20250508,104100,919650571,760,760,760,760,0
|
||||
20250508,104000,919650571,760,760,760,760,0
|
||||
20250508,103900,919650571,760,760,760,760,100
|
||||
20250508,103800,919574571,761,755,761,755,4002
|
||||
20250508,103700,916531774,760,760,760,756,7731
|
||||
20250508,103600,910656421,760,760,760,760,65
|
||||
20250508,103500,910607021,760,760,760,760,0
|
||||
20250508,103400,910607021,760,755,760,755,66
|
||||
20250508,103300,910557186,755,757,757,755,1163
|
||||
20250508,103200,909678957,760,758,760,758,1100
|
||||
20250508,103100,908845155,758,758,758,758,1
|
||||
20250508,103000,908844397,757,753,757,752,1819
|
||||
20250508,102900,907473535,753,754,754,753,4787
|
||||
20250508,102800,903864331,755,754,755,754,12773
|
||||
20250508,102700,894233262,755,758,758,754,5114
|
||||
20250508,102600,890366151,758,758,759,758,2206
|
||||
20250508,102500,888693904,760,764,764,760,635
|
||||
20250508,102400,888210337,765,764,766,764,5139
|
||||
20250508,102300,884284138,766,760,766,758,14697
|
||||
20250508,102200,873086543,760,760,766,758,728
|
||||
20250508,102100,872534005,758,762,770,758,32572
|
||||
20250508,102000,847633868,758,755,760,754,23847
|
||||
20250508,101900,829583324,747,744,756,744,20467
|
||||
20250508,101800,814211932,748,746,748,746,16
|
||||
20250508,101700,814199975,743,747,747,743,3
|
||||
20250508,101600,814197742,743,746,746,743,5028
|
||||
20250508,101500,810457003,746,742,746,742,1776
|
||||
20250508,101400,809135198,742,746,746,742,6465
|
||||
20250508,101300,804336153,746,746,746,743,204
|
||||
20250508,101200,804184515,743,743,743,743,4255
|
||||
20250508,101100,801023050,748,743,748,740,4142
|
||||
20250508,101000,797944993,745,747,747,744,16307
|
||||
20250508,100900,785788491,747,747,748,746,3026
|
||||
20250508,100800,783528586,748,751,751,748,601
|
||||
20250508,100700,783078427,752,753,754,750,10383
|
||||
20250508,100600,775272044,752,754,754,752,886
|
||||
20250508,100500,774605673,758,755,758,754,10934
|
||||
20250508,100400,766348602,755,759,759,750,20526
|
||||
20250508,100300,750816498,759,759,759,755,14828
|
||||
20250508,100200,739574665,757,750,758,750,33189
|
||||
20250508,100100,714529508,750,746,750,746,2646
|
||||
20250508,100000,712547943,746,749,750,746,1319
|
||||
20250508,095900,711562962,749,743,749,743,3507
|
||||
20250508,095800,708947239,750,751,751,743,2838
|
||||
20250508,095700,706820579,751,745,751,745,4207
|
||||
20250508,095600,703667274,744,741,744,738,20166
|
||||
20250508,095500,688747070,744,744,750,741,16355
|
||||
20250508,095400,676564954,745,749,751,742,19608
|
||||
20250508,095300,661956586,749,748,753,747,8761
|
||||
20250508,095200,655391983,748,750,750,745,17981
|
||||
20250508,095100,641977280,749,757,758,745,25778
|
||||
20250508,095000,622618684,757,753,759,753,2443
|
||||
20250508,094900,620769843,753,759,760,753,14956
|
||||
20250508,094800,609468618,757,761,763,757,29232
|
||||
20250508,094700,587243712,760,765,765,760,20838
|
||||
20250508,094600,571392525,767,774,780,764,46073
|
||||
20250508,094500,535890376,773,783,783,770,93308
|
||||
20250508,094400,463375497,783,775,783,771,53885
|
||||
20250508,094300,421485700,770,763,775,762,47610
|
||||
20250508,094200,384727019,775,758,775,758,44127
|
||||
20250508,094100,350878229,759,758,765,755,10645
|
||||
20250508,094000,342786352,758,751,765,746,95470
|
||||
20250508,093900,270830563,751,742,751,742,63740
|
||||
20250508,093800,223156795,742,739,742,739,5362
|
||||
20250508,093700,219193238,739,738,739,738,2828
|
||||
20250508,093600,217104112,739,742,742,739,3088
|
||||
20250508,093500,214816546,742,738,742,735,9023
|
||||
20250508,093400,208133442,735,739,739,735,7097
|
||||
20250508,093300,202900143,739,740,741,738,7008
|
||||
20250508,093200,197708883,740,737,741,737,15491
|
||||
20250508,093100,186240103,739,739,739,734,10095
|
||||
20250508,093000,178827923,739,736,739,735,17508
|
||||
20250508,092900,165951665,737,741,741,737,1005
|
||||
20250508,092800,165209964,743,743,744,741,8382
|
||||
20250508,092700,158977556,744,739,744,739,58368
|
||||
20250508,092600,115767798,739,739,741,736,17804
|
||||
20250508,092500,102632791,738,736,740,736,15444
|
||||
20250508,092400,91229965,736,735,736,735,16032
|
||||
20250508,092300,79440419,734,729,734,729,8155
|
||||
20250508,092200,73468171,729,729,729,729,40
|
||||
20250508,092100,73439011,726,729,729,726,3168
|
||||
20250508,092000,71132290,729,729,729,729,0
|
||||
20250508,091900,71132290,729,729,729,729,11
|
||||
20250508,091800,71124271,729,727,729,727,1255
|
||||
20250508,091700,70210886,728,726,728,726,302
|
||||
20250508,091600,69991159,730,729,731,729,5105
|
||||
20250508,091500,66264409,730,728,730,728,308
|
||||
20250508,091400,66040183,724,728,728,724,2298
|
||||
20250508,091300,64375287,727,727,727,727,551
|
||||
20250508,091200,63974710,723,725,728,723,3180
|
||||
20250508,091100,61666553,728,728,728,728,1168
|
||||
20250508,091000,60816249,728,723,728,723,5716
|
||||
20250508,090900,56679825,722,721,722,716,1382
|
||||
20250508,090800,55686258,723,722,723,720,6082
|
||||
20250508,090700,51292110,723,723,723,722,313
|
||||
20250508,090600,51065921,723,720,725,717,9858
|
||||
20250508,090500,43954202,714,713,721,713,5413
|
||||
20250508,090400,40062327,719,722,722,710,35504
|
||||
20250508,090300,14694269,726,727,727,722,2083
|
||||
20250508,090200,13186579,727,721,727,721,600
|
||||
20250508,090100,12752179,721,729,729,720,13384
|
||||
20250508,090000,3051087,729,737,737,727,4162
|
||||
|
Reference in New Issue
Block a user