Update 2025-05-08 2733 candle_min
This commit is contained in:
601
032680/min/candle-20250508.csv
Normal file
601
032680/min/candle-20250508.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185900,435007296,345,345,345,345,37663
|
||||
20250508,185800,435007296,345,345,345,345,0
|
||||
20250508,185700,435007296,345,345,345,345,0
|
||||
20250508,185600,435007296,345,345,345,345,0
|
||||
20250508,185500,435007296,345,345,345,345,0
|
||||
20250508,185400,435007296,345,345,345,345,0
|
||||
20250508,185300,435007296,345,345,345,345,0
|
||||
20250508,185200,435007296,345,345,345,345,0
|
||||
20250508,185100,435007296,345,345,345,345,0
|
||||
20250508,185000,435007296,345,345,345,345,0
|
||||
20250508,184900,435007296,345,345,345,345,0
|
||||
20250508,184800,435007296,345,345,345,345,0
|
||||
20250508,184700,435007296,345,345,345,345,0
|
||||
20250508,184600,435007296,345,345,345,345,0
|
||||
20250508,184500,435007296,345,345,345,345,0
|
||||
20250508,184400,435007296,345,345,345,345,0
|
||||
20250508,184300,435007296,345,345,345,345,0
|
||||
20250508,184200,435007296,345,345,345,345,0
|
||||
20250508,184100,435007296,345,345,345,345,0
|
||||
20250508,184000,435007296,345,345,345,345,0
|
||||
20250508,183900,435007296,345,345,345,345,0
|
||||
20250508,183800,435007296,345,345,345,345,0
|
||||
20250508,183700,435007296,345,345,345,345,0
|
||||
20250508,183600,435007296,345,345,345,345,0
|
||||
20250508,183500,435007296,345,345,345,345,0
|
||||
20250508,183400,435007296,345,345,345,345,0
|
||||
20250508,183300,435007296,345,345,345,345,0
|
||||
20250508,183200,435007296,345,345,345,345,0
|
||||
20250508,183100,435007296,345,345,345,345,0
|
||||
20250508,183000,435007296,345,345,345,345,0
|
||||
20250508,182900,435007296,345,345,345,345,37663
|
||||
20250508,182800,435007296,345,345,345,345,0
|
||||
20250508,182700,435007296,345,345,345,345,0
|
||||
20250508,182600,435007296,345,345,345,345,0
|
||||
20250508,182500,435007296,345,345,345,345,0
|
||||
20250508,182400,435007296,345,345,345,345,0
|
||||
20250508,182300,435007296,345,345,345,345,0
|
||||
20250508,182200,435007296,345,345,345,345,0
|
||||
20250508,182100,435007296,345,345,345,345,0
|
||||
20250508,182000,435007296,345,345,345,345,0
|
||||
20250508,181900,435007296,345,345,345,345,0
|
||||
20250508,181800,435007296,345,345,345,345,0
|
||||
20250508,181700,435007296,345,345,345,345,0
|
||||
20250508,181600,435007296,345,345,345,345,0
|
||||
20250508,181500,435007296,345,345,345,345,0
|
||||
20250508,181400,435007296,345,345,345,345,0
|
||||
20250508,181300,435007296,345,345,345,345,0
|
||||
20250508,181200,435007296,345,345,345,345,0
|
||||
20250508,181100,435007296,345,345,345,345,0
|
||||
20250508,181000,435007296,345,345,345,345,0
|
||||
20250508,180900,435007296,345,345,345,345,0
|
||||
20250508,180800,435007296,345,345,345,345,0
|
||||
20250508,180700,435007296,345,345,345,345,0
|
||||
20250508,180600,435007296,345,345,345,345,0
|
||||
20250508,180500,435007296,345,345,345,345,0
|
||||
20250508,180400,435007296,345,345,345,345,0
|
||||
20250508,180300,435007296,345,345,345,345,0
|
||||
20250508,180200,435007296,345,345,345,345,0
|
||||
20250508,180100,435007296,345,345,345,345,0
|
||||
20250508,180000,435007296,345,345,345,345,0
|
||||
20250508,175900,435007296,345,345,345,345,37663
|
||||
20250508,175800,435007296,345,345,345,345,0
|
||||
20250508,175700,435007296,345,345,345,345,0
|
||||
20250508,175600,435007296,345,345,345,345,0
|
||||
20250508,175500,435007296,345,345,345,345,0
|
||||
20250508,175400,435007296,345,345,345,345,0
|
||||
20250508,175300,435007296,345,345,345,345,0
|
||||
20250508,175200,435007296,345,345,345,345,0
|
||||
20250508,175100,435007296,345,345,345,345,0
|
||||
20250508,175000,435007296,345,345,345,345,0
|
||||
20250508,174900,435007296,345,345,345,345,0
|
||||
20250508,174800,435007296,345,345,345,345,0
|
||||
20250508,174700,435007296,345,345,345,345,0
|
||||
20250508,174600,435007296,345,345,345,345,0
|
||||
20250508,174500,435007296,345,345,345,345,0
|
||||
20250508,174400,435007296,345,345,345,345,0
|
||||
20250508,174300,435007296,345,345,345,345,0
|
||||
20250508,174200,435007296,345,345,345,345,0
|
||||
20250508,174100,435007296,345,345,345,345,0
|
||||
20250508,174000,435007296,345,345,345,345,0
|
||||
20250508,173900,435007296,345,345,345,345,0
|
||||
20250508,173800,435007296,345,345,345,345,0
|
||||
20250508,173700,435007296,345,345,345,345,0
|
||||
20250508,173600,435007296,345,345,345,345,0
|
||||
20250508,173500,435007296,345,345,345,345,0
|
||||
20250508,173400,435007296,345,345,345,345,0
|
||||
20250508,173300,435007296,345,345,345,345,0
|
||||
20250508,173200,435007296,345,345,345,345,0
|
||||
20250508,173100,435007296,345,345,345,345,0
|
||||
20250508,173000,435007296,345,345,345,345,0
|
||||
20250508,172900,435007296,345,345,345,345,37663
|
||||
20250508,172800,435007296,345,345,345,345,0
|
||||
20250508,172700,435007296,345,345,345,345,0
|
||||
20250508,172600,435007296,345,345,345,345,0
|
||||
20250508,172500,435007296,345,345,345,345,0
|
||||
20250508,172400,435007296,345,345,345,345,0
|
||||
20250508,172300,435007296,345,345,345,345,0
|
||||
20250508,172200,435007296,345,345,345,345,0
|
||||
20250508,172100,435007296,345,345,345,345,0
|
||||
20250508,172000,435007296,345,345,345,345,0
|
||||
20250508,171900,435007296,345,345,345,345,0
|
||||
20250508,171800,435007296,345,345,345,345,0
|
||||
20250508,171700,435007296,345,345,345,345,0
|
||||
20250508,171600,435007296,345,345,345,345,0
|
||||
20250508,171500,435007296,345,345,345,345,0
|
||||
20250508,171400,435007296,345,345,345,345,0
|
||||
20250508,171300,435007296,345,345,345,345,0
|
||||
20250508,171200,435007296,345,345,345,345,0
|
||||
20250508,171100,435007296,345,345,345,345,0
|
||||
20250508,171000,435007296,345,345,345,345,0
|
||||
20250508,170900,435007296,345,345,345,345,0
|
||||
20250508,170800,435007296,345,345,345,345,0
|
||||
20250508,170700,435007296,345,345,345,345,0
|
||||
20250508,170600,435007296,345,345,345,345,0
|
||||
20250508,170500,435007296,345,345,345,345,0
|
||||
20250508,170400,435007296,345,345,345,345,0
|
||||
20250508,170300,435007296,345,345,345,345,0
|
||||
20250508,170200,435007296,345,345,345,345,0
|
||||
20250508,170100,435007296,345,345,345,345,0
|
||||
20250508,170000,435007296,345,345,345,345,0
|
||||
20250508,165900,435007296,345,345,345,345,37663
|
||||
20250508,165800,435007296,345,345,345,345,0
|
||||
20250508,165700,435007296,345,345,345,345,0
|
||||
20250508,165600,435007296,345,345,345,345,0
|
||||
20250508,165500,435007296,345,345,345,345,0
|
||||
20250508,165400,435007296,345,345,345,345,0
|
||||
20250508,165300,435007296,345,345,345,345,0
|
||||
20250508,165200,435007296,345,345,345,345,0
|
||||
20250508,165100,435007296,345,345,345,345,0
|
||||
20250508,165000,435007296,345,345,345,345,0
|
||||
20250508,164900,435007296,345,345,345,345,0
|
||||
20250508,164800,435007296,345,345,345,345,0
|
||||
20250508,164700,435007296,345,345,345,345,0
|
||||
20250508,164600,435007296,345,345,345,345,0
|
||||
20250508,164500,435007296,345,345,345,345,0
|
||||
20250508,164400,435007296,345,345,345,345,0
|
||||
20250508,164300,435007296,345,345,345,345,0
|
||||
20250508,164200,435007296,345,345,345,345,0
|
||||
20250508,164100,435007296,345,345,345,345,0
|
||||
20250508,164000,435007296,345,345,345,345,0
|
||||
20250508,163900,435007296,345,345,345,345,0
|
||||
20250508,163800,435007296,345,345,345,345,0
|
||||
20250508,163700,435007296,345,345,345,345,0
|
||||
20250508,163600,435007296,345,345,345,345,0
|
||||
20250508,163500,435007296,345,345,345,345,0
|
||||
20250508,163400,435007296,345,345,345,345,0
|
||||
20250508,163300,435007296,345,345,345,345,0
|
||||
20250508,163200,435007296,345,345,345,345,0
|
||||
20250508,163100,435007296,345,345,345,345,0
|
||||
20250508,163000,435007296,345,345,345,345,0
|
||||
20250508,162900,435007296,345,345,345,345,37663
|
||||
20250508,162800,435007296,345,345,345,345,0
|
||||
20250508,162700,435007296,345,345,345,345,0
|
||||
20250508,162600,435007296,345,345,345,345,0
|
||||
20250508,162500,435007296,345,345,345,345,0
|
||||
20250508,162400,435007296,345,345,345,345,0
|
||||
20250508,162300,435007296,345,345,345,345,0
|
||||
20250508,162200,435007296,345,345,345,345,0
|
||||
20250508,162100,435007296,345,345,345,345,0
|
||||
20250508,162000,435007296,345,345,345,345,0
|
||||
20250508,161900,435007296,345,345,345,345,0
|
||||
20250508,161800,435007296,345,345,345,345,0
|
||||
20250508,161700,435007296,345,345,345,345,0
|
||||
20250508,161600,435007296,345,345,345,345,0
|
||||
20250508,161500,435007296,345,345,345,345,0
|
||||
20250508,161400,435007296,345,345,345,345,0
|
||||
20250508,161300,435007296,345,345,345,345,0
|
||||
20250508,161200,435007296,345,345,345,345,0
|
||||
20250508,161100,435007296,345,345,345,345,0
|
||||
20250508,161000,435007296,345,345,345,345,0
|
||||
20250508,160900,435007296,345,345,345,345,0
|
||||
20250508,160800,435007296,345,345,345,345,0
|
||||
20250508,160700,435007296,345,345,345,345,0
|
||||
20250508,160600,435007296,345,345,345,345,0
|
||||
20250508,160500,435007296,345,345,345,345,0
|
||||
20250508,160400,435007296,345,345,345,345,0
|
||||
20250508,160300,435007296,345,345,345,345,0
|
||||
20250508,160200,435007296,345,345,345,345,0
|
||||
20250508,160100,435007296,345,345,345,345,0
|
||||
20250508,160000,435007296,345,345,345,345,0
|
||||
20250508,155900,435007296,345,345,345,345,37663
|
||||
20250508,155800,435007296,345,345,345,345,0
|
||||
20250508,155700,435007296,345,345,345,345,0
|
||||
20250508,155600,435007296,345,345,345,345,0
|
||||
20250508,155500,435007296,345,345,345,345,0
|
||||
20250508,155400,435007296,345,345,345,345,0
|
||||
20250508,155300,435007296,345,345,345,345,0
|
||||
20250508,155200,435007296,345,345,345,345,0
|
||||
20250508,155100,435007296,345,345,345,345,0
|
||||
20250508,155000,435007296,345,345,345,345,0
|
||||
20250508,154900,435007296,345,345,345,345,0
|
||||
20250508,154800,435007296,345,345,345,345,0
|
||||
20250508,154700,435007296,345,345,345,345,0
|
||||
20250508,154600,435007296,345,345,345,345,0
|
||||
20250508,154500,435007296,345,345,345,345,0
|
||||
20250508,154400,435007296,345,345,345,345,0
|
||||
20250508,154300,435007296,345,345,345,345,0
|
||||
20250508,154200,435007296,345,345,345,345,0
|
||||
20250508,154100,435007296,345,345,345,345,0
|
||||
20250508,154000,435007296,345,345,345,345,0
|
||||
20250508,153900,435007296,345,345,345,345,0
|
||||
20250508,153800,435007296,345,345,345,345,0
|
||||
20250508,153700,435007296,345,345,345,345,0
|
||||
20250508,153600,435007296,345,345,345,345,0
|
||||
20250508,153500,435007296,345,345,345,345,0
|
||||
20250508,153400,435007296,345,345,345,345,0
|
||||
20250508,153300,435007296,345,345,345,345,0
|
||||
20250508,153200,435007296,345,345,345,345,0
|
||||
20250508,153100,435007296,345,345,345,345,0
|
||||
20250508,153000,435007296,345,345,345,345,37663
|
||||
20250508,152900,422013561,347,347,347,347,0
|
||||
20250508,152800,422013561,347,347,347,347,0
|
||||
20250508,152700,422013561,347,347,347,347,0
|
||||
20250508,152600,422013561,347,347,347,347,0
|
||||
20250508,152500,422013561,347,347,347,347,0
|
||||
20250508,152400,422013561,347,347,347,347,0
|
||||
20250508,152300,422013561,347,347,347,347,0
|
||||
20250508,152200,422013561,347,347,347,347,0
|
||||
20250508,152100,422013561,347,347,347,347,0
|
||||
20250508,152000,422013561,347,347,347,347,0
|
||||
20250508,151900,422013561,347,347,347,346,2963
|
||||
20250508,151800,420988358,346,347,347,346,2223
|
||||
20250508,151700,420218977,347,347,347,347,0
|
||||
20250508,151600,420218977,347,346,347,346,1311
|
||||
20250508,151500,419765369,347,347,347,347,0
|
||||
20250508,151400,419765369,347,347,347,347,0
|
||||
20250508,151300,419765369,347,347,347,347,1040
|
||||
20250508,151200,419404489,347,347,347,347,186
|
||||
20250508,151100,419339947,347,347,347,347,15
|
||||
20250508,151000,419334742,347,347,347,347,0
|
||||
20250508,150900,419334742,347,347,347,347,1
|
||||
20250508,150800,419334395,347,347,347,347,6
|
||||
20250508,150700,419332313,347,347,347,347,2288
|
||||
20250508,150600,418538377,347,347,347,347,1868
|
||||
20250508,150500,417890181,347,347,347,347,266
|
||||
20250508,150400,417797879,347,347,347,347,0
|
||||
20250508,150300,417797879,347,347,347,347,2
|
||||
20250508,150200,417797185,346,346,346,346,91
|
||||
20250508,150100,417765699,347,347,347,347,0
|
||||
20250508,150000,417765699,347,347,347,347,8000
|
||||
20250508,145900,414989699,347,346,347,346,595
|
||||
20250508,145800,414783828,347,347,347,347,584
|
||||
20250508,145700,414581180,347,347,347,347,0
|
||||
20250508,145600,414581180,347,346,347,346,142
|
||||
20250508,145500,414531939,346,346,346,346,10016
|
||||
20250508,145400,411066403,347,347,347,347,0
|
||||
20250508,145300,411066403,347,347,347,347,1
|
||||
20250508,145200,411066056,346,346,346,346,0
|
||||
20250508,145100,411066056,346,346,346,346,500
|
||||
20250508,145000,410893056,346,346,346,346,5492
|
||||
20250508,144900,408992824,346,346,346,346,0
|
||||
20250508,144800,408992824,346,346,346,346,1000
|
||||
20250508,144700,408646824,347,347,347,347,5418
|
||||
20250508,144600,406766778,347,347,347,347,2933
|
||||
20250508,144500,405749027,348,348,348,348,0
|
||||
20250508,144400,405749027,348,348,348,348,0
|
||||
20250508,144300,405749027,348,348,348,348,0
|
||||
20250508,144200,405749027,348,348,348,348,2
|
||||
20250508,144100,405748331,348,348,348,348,0
|
||||
20250508,144000,405748331,348,348,348,348,3
|
||||
20250508,143900,405747287,347,347,347,347,500
|
||||
20250508,143800,405573787,348,347,348,347,4104
|
||||
20250508,143700,404149695,348,348,348,348,1000
|
||||
20250508,143600,403801695,347,347,347,347,1
|
||||
20250508,143500,403801348,348,348,348,347,1011
|
||||
20250508,143400,403449530,348,348,348,348,17936
|
||||
20250508,143300,397207802,348,348,348,348,0
|
||||
20250508,143200,397207802,348,348,348,348,1
|
||||
20250508,143100,397207454,348,348,348,348,1
|
||||
20250508,143000,397207106,348,348,348,348,2
|
||||
20250508,142900,397206410,349,348,349,348,11776
|
||||
20250508,142800,393102519,348,348,348,348,5
|
||||
20250508,142700,393100779,347,347,347,347,86
|
||||
20250508,142600,393070937,348,348,348,348,2000
|
||||
20250508,142500,392374937,348,348,348,348,0
|
||||
20250508,142400,392374937,348,348,348,348,0
|
||||
20250508,142300,392374937,348,347,348,347,581
|
||||
20250508,142200,392173326,347,347,347,347,2
|
||||
20250508,142100,392172632,347,347,347,347,2
|
||||
20250508,142000,392171938,348,348,348,348,0
|
||||
20250508,141900,392171938,348,348,348,348,0
|
||||
20250508,141800,392171938,348,348,348,348,0
|
||||
20250508,141700,392171938,348,346,348,346,7
|
||||
20250508,141600,392169504,346,346,346,346,4764
|
||||
20250508,141500,390521160,346,347,347,346,10342
|
||||
20250508,141400,386938090,348,348,348,348,0
|
||||
20250508,141300,386938090,348,348,348,348,0
|
||||
20250508,141200,386938090,348,348,348,348,0
|
||||
20250508,141100,386938090,348,348,348,348,1
|
||||
20250508,141000,386937742,347,347,347,347,0
|
||||
20250508,140900,386937742,347,347,347,347,764
|
||||
20250508,140800,386672634,347,347,347,347,0
|
||||
20250508,140700,386672634,347,347,347,347,0
|
||||
20250508,140600,386672634,347,347,347,347,0
|
||||
20250508,140500,386672634,347,347,347,347,0
|
||||
20250508,140400,386672634,347,347,347,347,1999
|
||||
20250508,140300,385978981,347,347,347,347,0
|
||||
20250508,140200,385978981,347,347,347,347,13
|
||||
20250508,140100,385974470,347,347,347,347,1000
|
||||
20250508,140000,385627470,347,347,347,347,10
|
||||
20250508,135900,385624000,347,347,347,347,2001
|
||||
20250508,135800,384929653,346,346,346,346,0
|
||||
20250508,135700,384929653,346,346,346,346,0
|
||||
20250508,135600,384929653,346,346,346,346,104
|
||||
20250508,135500,384893669,347,347,347,347,0
|
||||
20250508,135400,384893669,347,347,347,347,0
|
||||
20250508,135300,384893669,347,347,347,347,0
|
||||
20250508,135200,384893669,347,347,347,347,4
|
||||
20250508,135100,384892281,346,347,347,346,27596
|
||||
20250508,135000,375332676,348,348,348,348,106
|
||||
20250508,134900,375295788,347,347,347,347,0
|
||||
20250508,134800,375295788,347,347,347,347,0
|
||||
20250508,134700,375295788,347,347,347,347,6200
|
||||
20250508,134600,373144388,348,348,348,348,0
|
||||
20250508,134500,373144388,348,348,348,348,0
|
||||
20250508,134400,373144388,348,348,348,348,3
|
||||
20250508,134300,373143344,348,348,348,348,128
|
||||
20250508,134200,373098800,348,348,348,348,0
|
||||
20250508,134100,373098800,348,348,348,348,0
|
||||
20250508,134000,373098800,348,348,348,348,0
|
||||
20250508,133900,373098800,348,347,348,347,31
|
||||
20250508,133800,373088013,348,348,348,348,2
|
||||
20250508,133700,373087317,348,348,348,348,10
|
||||
20250508,133600,373083837,348,348,348,348,1
|
||||
20250508,133500,373083489,348,348,348,348,0
|
||||
20250508,133400,373083489,348,348,348,348,0
|
||||
20250508,133300,373083489,348,347,348,347,1065
|
||||
20250508,133200,372713814,349,349,349,349,945
|
||||
20250508,133100,372384009,349,349,349,349,0
|
||||
20250508,133000,372384009,349,349,349,349,0
|
||||
20250508,132900,372384009,349,349,349,349,12
|
||||
20250508,132800,372379821,349,349,349,349,1
|
||||
20250508,132700,372379472,349,349,349,349,102
|
||||
20250508,132600,372343874,349,349,349,349,0
|
||||
20250508,132500,372343874,349,349,349,349,14
|
||||
20250508,132400,372338988,349,348,349,348,6678
|
||||
20250508,132300,370010647,348,348,348,348,0
|
||||
20250508,132200,370010647,348,348,348,348,20
|
||||
20250508,132100,370003687,348,348,348,348,0
|
||||
20250508,132000,370003687,348,348,348,348,0
|
||||
20250508,131900,370003687,348,347,348,347,42
|
||||
20250508,131800,369989092,347,347,347,347,126
|
||||
20250508,131700,369945370,348,349,349,348,121
|
||||
20250508,131600,369903242,348,348,348,348,10
|
||||
20250508,131500,369899762,349,349,349,349,0
|
||||
20250508,131400,369899762,349,349,349,349,0
|
||||
20250508,131300,369899762,349,349,349,349,300
|
||||
20250508,131200,369795062,349,349,349,349,0
|
||||
20250508,131100,369795062,349,349,349,349,0
|
||||
20250508,131000,369795062,349,349,349,349,2
|
||||
20250508,130900,369794364,348,348,348,348,2651
|
||||
20250508,130800,368871816,348,348,348,348,0
|
||||
20250508,130700,368871816,348,348,348,348,3350
|
||||
20250508,130600,367706016,348,348,348,348,14
|
||||
20250508,130500,367701144,348,348,348,348,0
|
||||
20250508,130400,367701144,348,348,348,348,0
|
||||
20250508,130300,367701144,348,348,348,348,2
|
||||
20250508,130200,367700448,348,348,348,348,0
|
||||
20250508,130100,367700448,348,348,348,348,0
|
||||
20250508,130000,367700448,348,348,348,348,17
|
||||
20250508,125900,367694532,348,348,348,348,0
|
||||
20250508,125800,367694532,348,348,348,348,0
|
||||
20250508,125700,367694532,348,348,348,348,0
|
||||
20250508,125600,367694532,348,348,348,348,2
|
||||
20250508,125500,367693836,348,348,348,348,0
|
||||
20250508,125400,367693836,348,348,348,348,0
|
||||
20250508,125300,367693836,348,348,348,348,0
|
||||
20250508,125200,367693836,348,348,348,348,0
|
||||
20250508,125100,367693836,348,347,348,347,339
|
||||
20250508,125000,367576164,347,347,347,347,1000
|
||||
20250508,124900,367229164,348,348,348,348,2
|
||||
20250508,124800,367228468,348,347,348,347,4282
|
||||
20250508,124700,365742612,347,347,347,347,4
|
||||
20250508,124600,365741224,347,347,347,347,5041
|
||||
20250508,124500,363991997,346,346,346,346,0
|
||||
20250508,124400,363991997,346,346,346,346,0
|
||||
20250508,124300,363991997,346,347,347,346,93306
|
||||
20250508,124200,331698233,348,348,348,348,4222
|
||||
20250508,124100,330228977,349,349,349,349,0
|
||||
20250508,124000,330228977,349,349,349,349,0
|
||||
20250508,123900,330228977,349,349,349,349,0
|
||||
20250508,123800,330228977,349,349,349,349,0
|
||||
20250508,123700,330228977,349,349,349,349,1
|
||||
20250508,123600,330228628,349,349,349,349,5
|
||||
20250508,123500,330226883,348,348,348,348,35
|
||||
20250508,123400,330214703,349,349,349,349,0
|
||||
20250508,123300,330214703,349,349,349,349,0
|
||||
20250508,123200,330214703,349,348,349,348,104
|
||||
20250508,123100,330178409,349,349,349,349,0
|
||||
20250508,123000,330178409,349,348,349,348,53
|
||||
20250508,122900,330159913,348,348,348,348,50
|
||||
20250508,122800,330142513,348,348,348,348,50
|
||||
20250508,122700,330125113,348,348,348,348,1
|
||||
20250508,122600,330124765,348,348,348,347,33
|
||||
20250508,122500,330113311,347,348,348,347,638
|
||||
20250508,122400,329891913,349,349,349,349,0
|
||||
20250508,122300,329891913,349,348,349,348,4438
|
||||
20250508,122200,328346686,347,347,347,347,1
|
||||
20250508,122100,328346339,347,347,347,347,500
|
||||
20250508,122000,328172839,347,347,347,347,3000
|
||||
20250508,121900,327131839,348,348,348,348,0
|
||||
20250508,121800,327131839,348,348,348,348,80
|
||||
20250508,121700,327103999,347,347,347,347,280
|
||||
20250508,121600,327006839,348,348,348,348,0
|
||||
20250508,121500,327006839,348,348,348,348,0
|
||||
20250508,121400,327006839,348,348,348,348,277
|
||||
20250508,121300,326910443,348,348,348,348,33
|
||||
20250508,121200,326898959,348,348,348,348,0
|
||||
20250508,121100,326898959,348,348,348,348,0
|
||||
20250508,121000,326898959,348,348,348,348,6967
|
||||
20250508,120900,324474443,348,348,348,348,0
|
||||
20250508,120800,324474443,348,348,348,348,0
|
||||
20250508,120700,324474443,348,348,348,348,1500
|
||||
20250508,120600,323952443,348,348,348,348,0
|
||||
20250508,120500,323952443,348,348,348,348,600
|
||||
20250508,120400,323743643,348,348,348,348,0
|
||||
20250508,120300,323743643,348,348,348,348,674
|
||||
20250508,120200,323509091,349,349,349,349,0
|
||||
20250508,120100,323509091,349,349,349,349,2
|
||||
20250508,120000,323508393,349,349,349,349,0
|
||||
20250508,115900,323508393,349,349,349,349,0
|
||||
20250508,115800,323508393,349,349,349,349,2
|
||||
20250508,115700,323507695,348,348,348,348,0
|
||||
20250508,115600,323507695,348,348,348,348,0
|
||||
20250508,115500,323507695,348,348,348,348,0
|
||||
20250508,115400,323507695,348,348,348,348,1000
|
||||
20250508,115300,323159695,348,348,348,348,0
|
||||
20250508,115200,323159695,348,349,349,348,103
|
||||
20250508,115100,323123847,348,348,348,348,8222
|
||||
20250508,115000,320262591,347,347,347,347,0
|
||||
20250508,114900,320262591,347,347,347,347,40
|
||||
20250508,114800,320248711,348,348,348,348,500
|
||||
20250508,114700,320074711,348,348,348,348,0
|
||||
20250508,114600,320074711,348,348,348,348,0
|
||||
20250508,114500,320074711,348,348,348,348,1
|
||||
20250508,114400,320074363,348,348,348,348,0
|
||||
20250508,114300,320074363,348,348,348,348,16
|
||||
20250508,114200,320068795,348,348,348,348,777
|
||||
20250508,114100,319798399,347,347,347,347,0
|
||||
20250508,114000,319798399,347,347,347,347,1000
|
||||
20250508,113900,319451399,347,347,347,347,111
|
||||
20250508,113800,319412882,347,347,347,347,111
|
||||
20250508,113700,319374365,347,347,347,347,500
|
||||
20250508,113600,319200865,348,348,348,348,0
|
||||
20250508,113500,319200865,348,348,348,348,2
|
||||
20250508,113400,319200169,347,347,347,347,418
|
||||
20250508,113300,319055123,347,347,347,347,346
|
||||
20250508,113200,318935061,348,348,348,348,0
|
||||
20250508,113100,318935061,348,348,348,348,1
|
||||
20250508,113000,318934713,348,348,348,348,0
|
||||
20250508,112900,318934713,348,348,348,348,1
|
||||
20250508,112800,318934365,348,348,348,348,0
|
||||
20250508,112700,318934365,348,348,348,348,0
|
||||
20250508,112600,318934365,348,348,348,348,0
|
||||
20250508,112500,318934365,348,348,348,348,0
|
||||
20250508,112400,318934365,348,348,348,348,0
|
||||
20250508,112300,318934365,348,348,348,348,0
|
||||
20250508,112200,318934365,348,348,348,348,1
|
||||
20250508,112100,318934017,348,347,348,347,100
|
||||
20250508,112000,318899301,347,347,347,347,0
|
||||
20250508,111900,318899301,347,347,347,347,0
|
||||
20250508,111800,318899301,347,347,347,347,0
|
||||
20250508,111700,318899301,347,347,347,347,40
|
||||
20250508,111600,318885421,348,348,348,348,0
|
||||
20250508,111500,318885421,348,348,348,348,1
|
||||
20250508,111400,318885073,348,348,348,348,0
|
||||
20250508,111300,318885073,348,348,348,348,0
|
||||
20250508,111200,318885073,348,348,348,348,0
|
||||
20250508,111100,318885073,348,347,348,347,1310
|
||||
20250508,111000,318430193,347,347,347,347,0
|
||||
20250508,110900,318430193,347,348,348,347,3
|
||||
20250508,110800,318429150,347,348,348,347,60921
|
||||
20250508,110700,297289168,347,347,347,347,178
|
||||
20250508,110600,297227402,347,347,347,347,0
|
||||
20250508,110500,297227402,347,347,347,347,0
|
||||
20250508,110400,297227402,347,347,347,347,0
|
||||
20250508,110300,297227402,347,347,347,346,2140
|
||||
20250508,110200,296486055,348,348,348,348,4
|
||||
20250508,110100,296484663,348,348,348,348,554
|
||||
20250508,110000,296291871,348,348,348,348,373
|
||||
20250508,105900,296162067,348,348,348,348,0
|
||||
20250508,105800,296162067,348,348,348,348,288
|
||||
20250508,105700,296061843,347,347,347,346,1650
|
||||
20250508,105600,295490379,346,347,347,346,602
|
||||
20250508,105500,295281986,346,346,346,346,400
|
||||
20250508,105400,295143586,346,345,347,345,3942
|
||||
20250508,105300,293779672,345,346,346,345,26922
|
||||
20250508,105200,284464661,346,347,347,346,1073
|
||||
20250508,105100,284093330,346,346,346,346,1500
|
||||
20250508,105000,283574330,347,347,347,346,9609
|
||||
20250508,104900,280249607,346,346,346,346,1140
|
||||
20250508,104800,279855167,346,346,346,346,900
|
||||
20250508,104700,279543767,346,346,346,346,11550
|
||||
20250508,104600,275547467,347,347,347,347,6
|
||||
20250508,104500,275545385,346,346,346,346,300
|
||||
20250508,104400,275441585,346,346,346,346,500
|
||||
20250508,104300,275268585,347,347,347,347,0
|
||||
20250508,104200,275268585,347,347,347,347,30
|
||||
20250508,104100,275258175,348,347,348,346,5632
|
||||
20250508,104000,273303871,348,347,348,347,302
|
||||
20250508,103900,273199075,348,348,348,348,1
|
||||
20250508,103800,273198727,348,348,348,348,2
|
||||
20250508,103700,273198031,347,347,347,347,5
|
||||
20250508,103600,273196296,347,347,347,347,539
|
||||
20250508,103500,273009263,347,347,347,347,2
|
||||
20250508,103400,273008569,346,347,347,346,2874
|
||||
20250508,103300,272013460,347,347,347,347,500
|
||||
20250508,103200,271839960,346,346,346,345,4415
|
||||
20250508,103100,270312371,345,346,346,345,55687
|
||||
20250508,103000,251044791,347,347,347,347,152
|
||||
20250508,102900,250992047,346,346,346,346,3436
|
||||
20250508,102800,249803191,345,347,347,345,38899
|
||||
20250508,102700,236328782,348,348,348,348,0
|
||||
20250508,102600,236328782,348,348,348,348,2000
|
||||
20250508,102500,235632782,348,348,348,348,203
|
||||
20250508,102400,235562138,347,348,348,347,789
|
||||
20250508,102300,235287876,347,347,347,347,189
|
||||
20250508,102200,235222293,348,348,349,348,11208
|
||||
20250508,102100,231320932,348,347,348,347,10004
|
||||
20250508,102000,227849540,347,347,347,347,800
|
||||
20250508,101900,227571940,347,347,347,347,600
|
||||
20250508,101800,227363740,347,347,347,347,285
|
||||
20250508,101700,227264845,347,346,347,346,27494
|
||||
20250508,101600,217724446,346,347,347,345,1982
|
||||
20250508,101500,217040653,347,347,347,345,235
|
||||
20250508,101400,216959568,344,344,344,344,3
|
||||
20250508,101300,216958536,346,346,346,346,723
|
||||
20250508,101200,216708378,344,345,345,344,4979
|
||||
20250508,101100,214991602,345,345,345,345,13977
|
||||
20250508,101000,210169537,345,346,346,345,7807
|
||||
20250508,100900,207469017,347,347,347,347,10
|
||||
20250508,100800,207465547,347,347,347,347,5
|
||||
20250508,100700,207463812,346,346,348,346,3113
|
||||
20250508,100600,206386505,347,348,348,347,5178
|
||||
20250508,100500,204589709,347,347,347,347,1
|
||||
20250508,100400,204589362,349,349,349,348,400
|
||||
20250508,100300,204449862,349,347,349,347,13341
|
||||
20250508,100200,199819695,348,349,349,348,22
|
||||
20250508,100100,199812028,347,349,349,347,222
|
||||
20250508,100000,199734552,348,349,350,348,10273
|
||||
20250508,095900,196159043,350,350,350,350,97
|
||||
20250508,095800,196125093,350,350,350,350,11
|
||||
20250508,095700,196121243,350,349,350,349,2512
|
||||
20250508,095600,195244543,350,349,350,349,1102
|
||||
20250508,095500,194859443,350,349,350,349,2236
|
||||
20250508,095400,194079076,349,349,349,349,623
|
||||
20250508,095300,193861649,349,348,349,348,201
|
||||
20250508,095200,193791700,349,349,349,349,0
|
||||
20250508,095100,193791700,349,349,349,349,59
|
||||
20250508,095000,193771109,349,348,349,348,1219
|
||||
20250508,094900,193346895,348,349,349,348,4017
|
||||
20250508,094800,191948962,349,349,349,349,736
|
||||
20250508,094700,191692098,349,350,350,349,720
|
||||
20250508,094600,191440228,348,349,350,348,1871
|
||||
20250508,094500,190786744,350,350,350,350,3
|
||||
20250508,094400,190785694,350,351,351,350,205
|
||||
20250508,094300,190713759,351,351,351,350,57
|
||||
20250508,094200,190693753,351,348,351,347,9366
|
||||
20250508,094100,187436375,350,348,350,348,6001
|
||||
20250508,094000,185338027,348,348,348,348,1
|
||||
20250508,093900,185337679,350,350,350,349,2408
|
||||
20250508,093800,184496127,349,351,351,349,37
|
||||
20250508,093700,184483166,351,351,352,349,24511
|
||||
20250508,093600,175925715,351,351,352,350,1417
|
||||
20250508,093500,175428347,351,351,351,351,1
|
||||
20250508,093400,175427996,351,351,351,351,1
|
||||
20250508,093300,175427645,350,351,351,350,14254
|
||||
20250508,093200,170438742,350,351,351,350,6
|
||||
20250508,093100,170436641,349,351,351,349,11579
|
||||
20250508,093000,166394078,349,350,351,349,2213
|
||||
20250508,092900,165619639,351,351,351,351,6
|
||||
20250508,092800,165617533,349,349,351,349,341
|
||||
20250508,092700,165498514,349,349,349,349,641
|
||||
20250508,092600,165274805,349,350,350,349,4344
|
||||
20250508,092500,163754406,351,350,351,350,2280
|
||||
20250508,092400,162955906,350,351,351,350,11088
|
||||
20250508,092300,159075077,351,351,352,351,2870
|
||||
20250508,092200,158067694,350,350,352,350,791
|
||||
20250508,092100,157790830,353,351,353,349,7714
|
||||
20250508,092000,155093277,352,352,352,352,500
|
||||
20250508,091900,154917277,350,350,350,350,12118
|
||||
20250508,091800,150675977,352,352,352,352,0
|
||||
20250508,091700,150675977,352,350,352,350,2029
|
||||
20250508,091600,149965771,350,352,352,350,214
|
||||
20250508,091500,149890451,352,349,352,349,10687
|
||||
20250508,091400,146156651,349,348,349,347,9506
|
||||
20250508,091300,142852099,348,351,351,348,17165
|
||||
20250508,091200,136855616,351,351,352,350,5660
|
||||
20250508,091100,134871098,351,352,352,350,84890
|
||||
20250508,091000,105128795,352,353,353,352,19870
|
||||
20250508,090900,98131610,354,355,355,354,3217
|
||||
20250508,090800,96992580,355,354,355,354,1545
|
||||
20250508,090700,96445162,354,353,357,353,37092
|
||||
20250508,090600,83260963,353,353,353,352,9410
|
||||
20250508,090500,79947584,353,353,353,352,11495
|
||||
20250508,090400,75890344,354,353,355,353,6171
|
||||
20250508,090300,73710680,352,355,356,350,42137
|
||||
20250508,090200,58823486,356,360,360,355,34279
|
||||
20250508,090100,46623020,362,356,364,354,67570
|
||||
20250508,090000,22205055,358,358,360,352,62299
|
||||
|
Reference in New Issue
Block a user