Update 2025-05-08 2733 candle_min
This commit is contained in:
604
035200/min/candle-20250508.csv
Normal file
604
035200/min/candle-20250508.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,190100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,190000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,185000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,184000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,183100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,183000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,182000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,181000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,180100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,180000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,175000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,174000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,173100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,173000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,172000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,171000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,170100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,170000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,165000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,164000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,163100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,163000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,162000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,161000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,160100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,160000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,155000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154200,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,154000,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153900,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153800,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153700,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153600,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153500,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153400,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153300,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153200,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,153100,1187482902,4515,4515,4515,4515,0
|
||||
20250508,153000,1187482902,4515,4515,4515,4515,6549
|
||||
20250508,152900,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152800,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152700,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152600,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152500,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152400,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152300,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152200,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152100,1157914167,4495,4495,4495,4495,0
|
||||
20250508,152000,1157914167,4495,4495,4495,4495,0
|
||||
20250508,151900,1157914167,4495,4500,4500,4490,1204
|
||||
20250508,151800,1152501327,4500,4500,4500,4500,618
|
||||
20250508,151700,1149720327,4505,4505,4505,4500,433
|
||||
20250508,151600,1147769722,4505,4505,4505,4505,384
|
||||
20250508,151500,1146039802,4505,4505,4505,4505,164
|
||||
20250508,151400,1145300982,4500,4500,4500,4500,0
|
||||
20250508,151300,1145300982,4500,4500,4500,4500,137
|
||||
20250508,151200,1144684482,4500,4500,4500,4500,55
|
||||
20250508,151100,1144436982,4495,4495,4495,4495,243
|
||||
20250508,151000,1143344697,4495,4495,4495,4495,725
|
||||
20250508,150900,1140085822,4500,4500,4500,4500,76
|
||||
20250508,150800,1139743822,4505,4505,4505,4505,81
|
||||
20250508,150700,1139378917,4500,4495,4500,4490,809
|
||||
20250508,150600,1135741462,4495,4505,4505,4495,1002
|
||||
20250508,150500,1131237462,4495,4490,4495,4490,1731
|
||||
20250508,150400,1123457587,4495,4490,4495,4490,1010
|
||||
20250508,150300,1118921327,4490,4490,4490,4490,720
|
||||
20250508,150200,1115688527,4485,4485,4485,4485,0
|
||||
20250508,150100,1115688527,4485,4510,4510,4485,1970
|
||||
20250508,150000,1106836317,4500,4500,4500,4500,437
|
||||
20250508,145900,1104869817,4510,4500,4510,4500,201
|
||||
20250508,145800,1103965307,4510,4505,4510,4505,651
|
||||
20250508,145700,1101032547,4505,4500,4505,4500,912
|
||||
20250508,145600,1096926887,4505,4505,4505,4505,20
|
||||
20250508,145500,1096836787,4505,4505,4505,4490,2227
|
||||
20250508,145400,1086830266,4505,4505,4505,4505,183
|
||||
20250508,145300,1086005851,4505,4500,4505,4500,154
|
||||
20250508,145200,1085312796,4495,4495,4500,4495,192
|
||||
20250508,145100,1084449751,4495,4490,4495,4490,399
|
||||
20250508,145000,1082658186,4490,4490,4495,4490,640
|
||||
20250508,144900,1079784331,4500,4495,4500,4495,500
|
||||
20250508,144800,1077535866,4500,4500,4500,4495,704
|
||||
20250508,144700,1074368876,4490,4490,4490,4490,0
|
||||
20250508,144600,1074368876,4490,4490,4490,4490,1
|
||||
20250508,144500,1074364386,4490,4495,4495,4490,455
|
||||
20250508,144400,1072321426,4495,4495,4495,4495,679
|
||||
20250508,144300,1069269321,4495,4500,4500,4495,38
|
||||
20250508,144200,1069098446,4500,4500,4500,4500,123
|
||||
20250508,144100,1068544946,4500,4500,4500,4500,95
|
||||
20250508,144000,1068117446,4500,4500,4500,4500,314
|
||||
20250508,143900,1066704446,4495,4500,4500,4495,518
|
||||
20250508,143800,1064375131,4505,4505,4505,4505,35
|
||||
20250508,143700,1064217456,4505,4500,4505,4500,61
|
||||
20250508,143600,1063942951,4500,4500,4500,4500,168
|
||||
20250508,143500,1063186951,4500,4500,4500,4500,457
|
||||
20250508,143400,1061130451,4500,4500,4500,4500,407
|
||||
20250508,143300,1059298951,4495,4500,4500,4495,102
|
||||
20250508,143200,1058839956,4500,4500,4500,4500,44
|
||||
20250508,143100,1058641956,4500,4500,4500,4500,1
|
||||
20250508,143000,1058637456,4500,4500,4500,4500,906
|
||||
20250508,142900,1054560456,4500,4500,4500,4500,201
|
||||
20250508,142800,1053655956,4490,4490,4490,4490,0
|
||||
20250508,142700,1053655956,4490,4490,4490,4490,0
|
||||
20250508,142600,1053655956,4490,4490,4490,4490,59
|
||||
20250508,142500,1053391046,4490,4500,4500,4490,1156
|
||||
20250508,142400,1048198961,4500,4490,4500,4490,9
|
||||
20250508,142300,1048158511,4500,4490,4500,4490,647
|
||||
20250508,142200,1045253041,4495,4500,4500,4495,1090
|
||||
20250508,142100,1040349311,4500,4500,4500,4500,37
|
||||
20250508,142000,1040182811,4495,4495,4495,4495,9
|
||||
20250508,141900,1040142356,4495,4500,4500,4495,468
|
||||
20250508,141800,1038038636,4500,4505,4510,4495,146
|
||||
20250508,141700,1037381266,4510,4510,4510,4510,53
|
||||
20250508,141600,1037142236,4505,4505,4505,4505,81
|
||||
20250508,141500,1036777331,4490,4490,4490,4490,0
|
||||
20250508,141400,1036777331,4490,4490,4490,4490,31
|
||||
20250508,141300,1036638141,4490,4490,4490,4490,0
|
||||
20250508,141200,1036638141,4490,4480,4490,4480,759
|
||||
20250508,141100,1033231231,4480,4470,4480,4470,4029
|
||||
20250508,141000,1015181321,4470,4475,4480,4470,1382
|
||||
20250508,140900,1009000446,4475,4475,4475,4475,0
|
||||
20250508,140800,1009000446,4475,4475,4475,4475,800
|
||||
20250508,140700,1005420446,4475,4475,4475,4470,1237
|
||||
20250508,140600,999887256,4475,4480,4480,4475,1460
|
||||
20250508,140500,993351971,4475,4475,4475,4470,1750
|
||||
20250508,140400,985521221,4470,4480,4490,4470,3140
|
||||
20250508,140300,971464281,4480,4495,4495,4480,3277
|
||||
20250508,140200,956756046,4490,4505,4505,4490,9213
|
||||
20250508,140100,915300121,4505,4510,4510,4505,214
|
||||
20250508,140000,914335381,4510,4515,4515,4510,1195
|
||||
20250508,135900,908945926,4515,4515,4515,4515,20
|
||||
20250508,135800,908855626,4515,4520,4520,4510,2122
|
||||
20250508,135700,899277836,4540,4540,4540,4540,1
|
||||
20250508,135600,899273296,4550,4550,4550,4550,3
|
||||
20250508,135500,899259646,4520,4520,4520,4520,1518
|
||||
20250508,135400,892398286,4525,4525,4525,4525,266
|
||||
20250508,135300,891194636,4525,4525,4550,4525,1496
|
||||
20250508,135200,884425126,4525,4525,4525,4525,155
|
||||
20250508,135100,883723751,4520,4525,4525,4520,25
|
||||
20250508,135000,883610726,4520,4520,4525,4520,941
|
||||
20250508,134900,879356906,4525,4530,4530,4525,919
|
||||
20250508,134800,875198376,4525,4530,4530,4525,350
|
||||
20250508,134700,873613971,4530,4530,4530,4530,591
|
||||
20250508,134600,870936741,4535,4530,4535,4530,44
|
||||
20250508,134500,870737411,4530,4530,4530,4530,852
|
||||
20250508,134400,866877851,4530,4525,4530,4525,492
|
||||
20250508,134300,864651541,4525,4530,4530,4525,1117
|
||||
20250508,134200,859596846,4530,4530,4530,4530,167
|
||||
20250508,134100,858840336,4530,4530,4530,4530,5
|
||||
20250508,134000,858817686,4530,4530,4530,4530,8
|
||||
20250508,133900,858781446,4530,4535,4535,4525,1628
|
||||
20250508,133800,851410366,4540,4540,4540,4535,278
|
||||
20250508,133700,850149076,4545,4545,4545,4545,3
|
||||
20250508,133600,850135441,4545,4545,4545,4545,10
|
||||
20250508,133500,850089991,4545,4545,4545,4545,0
|
||||
20250508,133400,850089991,4545,4545,4545,4545,1
|
||||
20250508,133300,850085446,4535,4535,4535,4535,291
|
||||
20250508,133200,848765761,4535,4535,4535,4535,0
|
||||
20250508,133100,848765761,4535,4535,4535,4535,0
|
||||
20250508,133000,848765761,4535,4530,4535,4530,443
|
||||
20250508,132900,846758846,4535,4535,4535,4535,368
|
||||
20250508,132800,845089966,4540,4540,4540,4540,501
|
||||
20250508,132700,842815426,4540,4540,4540,4540,0
|
||||
20250508,132600,842815426,4540,4540,4540,4540,212
|
||||
20250508,132500,841852946,4545,4545,4545,4545,3
|
||||
20250508,132400,841839311,4545,4545,4545,4545,0
|
||||
20250508,132300,841839311,4545,4540,4545,4540,11
|
||||
20250508,132200,841789321,4555,4555,4555,4555,0
|
||||
20250508,132100,841789321,4555,4555,4555,4555,0
|
||||
20250508,132000,841789321,4555,4555,4555,4555,301
|
||||
20250508,131900,840418266,4535,4535,4535,4535,0
|
||||
20250508,131800,840418266,4535,4535,4535,4535,0
|
||||
20250508,131700,840418266,4535,4555,4555,4535,950
|
||||
20250508,131600,836092016,4555,4555,4555,4555,0
|
||||
20250508,131500,836092016,4555,4555,4555,4555,114
|
||||
20250508,131400,835572746,4555,4555,4555,4555,59
|
||||
20250508,131300,835304001,4555,4540,4555,4535,852
|
||||
20250508,131200,831429996,4550,4550,4550,4550,1
|
||||
20250508,131100,831425446,4540,4540,4540,4540,100
|
||||
20250508,131000,830971446,4560,4560,4560,4560,0
|
||||
20250508,130900,830971446,4560,4560,4560,4560,0
|
||||
20250508,130800,830971446,4560,4550,4560,4550,50
|
||||
20250508,130700,830743771,4550,4550,4550,4550,1
|
||||
20250508,130600,830739221,4525,4525,4525,4525,0
|
||||
20250508,130500,830739221,4525,4555,4560,4525,22
|
||||
20250508,130400,830639011,4560,4560,4560,4560,0
|
||||
20250508,130300,830639011,4560,4560,4560,4560,0
|
||||
20250508,130200,830639011,4560,4560,4560,4560,0
|
||||
20250508,130100,830639011,4560,4535,4560,4535,1540
|
||||
20250508,130000,823632696,4520,4520,4520,4520,0
|
||||
20250508,125900,823632696,4520,4520,4520,4520,0
|
||||
20250508,125800,823632696,4520,4530,4530,4520,423
|
||||
20250508,125700,821719536,4530,4530,4530,4530,0
|
||||
20250508,125600,821719536,4530,4530,4530,4530,0
|
||||
20250508,125500,821719536,4530,4525,4530,4520,1614
|
||||
20250508,125400,814422306,4525,4525,4525,4525,931
|
||||
20250508,125300,810209531,4530,4530,4530,4530,0
|
||||
20250508,125200,810209531,4530,4530,4530,4530,10
|
||||
20250508,125100,810164231,4530,4530,4530,4530,22
|
||||
20250508,125000,810064571,4525,4525,4525,4525,10
|
||||
20250508,124900,810019321,4525,4530,4530,4525,934
|
||||
20250508,124800,805790291,4525,4525,4525,4525,0
|
||||
20250508,124700,805790291,4525,4525,4525,4525,0
|
||||
20250508,124600,805790291,4525,4525,4525,4525,0
|
||||
20250508,124500,805790291,4525,4525,4525,4525,650
|
||||
20250508,124400,802849041,4525,4530,4530,4525,510
|
||||
20250508,124300,800541241,4530,4525,4530,4525,347
|
||||
20250508,124200,798969831,4525,4525,4525,4525,0
|
||||
20250508,124100,798969831,4525,4525,4525,4525,40
|
||||
20250508,124000,798788831,4530,4530,4530,4530,50
|
||||
20250508,123900,798562331,4530,4525,4530,4525,371
|
||||
20250508,123800,796883201,4525,4525,4525,4525,78
|
||||
20250508,123700,796530251,4530,4530,4530,4530,0
|
||||
20250508,123600,796530251,4530,4530,4530,4530,441
|
||||
20250508,123500,794532521,4530,4530,4530,4530,0
|
||||
20250508,123400,794532521,4530,4530,4530,4530,1852
|
||||
20250508,123300,786142961,4535,4535,4535,4535,1
|
||||
20250508,123200,786138426,4530,4530,4530,4530,84
|
||||
20250508,123100,785757906,4530,4540,4540,4530,150
|
||||
20250508,123000,785077181,4540,4540,4540,4540,1
|
||||
20250508,122900,785072641,4525,4535,4535,4525,79
|
||||
20250508,122800,784714651,4535,4535,4535,4535,0
|
||||
20250508,122700,784714651,4535,4535,4535,4535,1
|
||||
20250508,122600,784710116,4525,4520,4525,4520,7
|
||||
20250508,122500,784678461,4520,4525,4525,4520,2082
|
||||
20250508,122400,775264726,4540,4540,4540,4540,80
|
||||
20250508,122300,774901526,4520,4520,4520,4520,120
|
||||
20250508,122200,774359126,4515,4515,4515,4515,874
|
||||
20250508,122100,770413016,4515,4515,4515,4515,1
|
||||
20250508,122000,770408501,4515,4525,4525,4515,1732
|
||||
20250508,121900,762585801,4525,4525,4525,4520,1609
|
||||
20250508,121800,755311071,4525,4530,4530,4525,111
|
||||
20250508,121700,754808366,4540,4540,4540,4540,6
|
||||
20250508,121600,754781126,4535,4532,4535,4532,248
|
||||
20250508,121500,753656473,4530,4530,4530,4530,32
|
||||
20250508,121400,753511513,4530,4535,4535,4525,124
|
||||
20250508,121300,752949853,4545,4545,4545,4545,0
|
||||
20250508,121200,752949853,4545,4545,4545,4545,190
|
||||
20250508,121100,752086303,4515,4515,4515,4515,0
|
||||
20250508,121000,752086303,4515,4515,4515,4515,0
|
||||
20250508,120900,752086303,4515,4520,4520,4515,2
|
||||
20250508,120800,752077268,4515,4515,4515,4515,0
|
||||
20250508,120700,752077268,4515,4515,4515,4515,250
|
||||
20250508,120600,750948518,4515,4535,4535,4515,2462
|
||||
20250508,120500,739811218,4535,4540,4540,4535,202
|
||||
20250508,120400,738894783,4540,4540,4540,4540,15
|
||||
20250508,120300,738826683,4540,4545,4545,4540,259
|
||||
20250508,120200,737650293,4550,4550,4550,4550,341
|
||||
20250508,120100,736098743,4545,4545,4545,4545,0
|
||||
20250508,120000,736098743,4545,4545,4545,4545,2
|
||||
20250508,115900,736089653,4545,4550,4550,4545,356
|
||||
20250508,115800,734470543,4550,4550,4550,4550,0
|
||||
20250508,115700,734470543,4550,4550,4550,4550,300
|
||||
20250508,115600,733105543,4550,4550,4550,4550,0
|
||||
20250508,115500,733105543,4550,4555,4555,4550,130
|
||||
20250508,115400,732514038,4550,4550,4550,4550,1
|
||||
20250508,115300,732509488,4550,4555,4555,4550,1975
|
||||
20250508,115200,723523088,4555,4555,4560,4555,150
|
||||
20250508,115100,722839573,4555,4555,4555,4550,56
|
||||
20250508,115000,722584513,4555,4555,4555,4555,302
|
||||
20250508,114900,721208903,4555,4550,4555,4550,158
|
||||
20250508,114800,720489508,4550,4545,4550,4545,4
|
||||
20250508,114700,720471313,4545,4545,4545,4545,406
|
||||
20250508,114600,718626043,4545,4545,4545,4545,295
|
||||
20250508,114500,717285268,4545,4540,4545,4540,602
|
||||
20250508,114400,714549188,4545,4545,4547,4545,17
|
||||
20250508,114300,714471921,4525,4525,4525,4525,0
|
||||
20250508,114200,714471921,4525,4540,4540,4525,1867
|
||||
20250508,114100,706008996,4535,4540,4540,4535,46
|
||||
20250508,114000,705800376,4540,4555,4555,4540,530
|
||||
20250508,113900,703389991,4560,4555,4560,4555,53
|
||||
20250508,113800,703148316,4555,4555,4555,4555,0
|
||||
20250508,113700,703148316,4555,4555,4555,4555,65
|
||||
20250508,113600,702852241,4555,4555,4555,4555,0
|
||||
20250508,113500,702852241,4555,4555,4555,4555,0
|
||||
20250508,113400,702852241,4555,4555,4555,4555,50
|
||||
20250508,113300,702624491,4555,4555,4555,4555,195
|
||||
20250508,113200,701736266,4555,4555,4555,4555,2
|
||||
20250508,113100,701727156,4560,4565,4565,4560,19
|
||||
20250508,113000,701640441,4560,4560,4560,4560,80
|
||||
20250508,112900,701275641,4560,4560,4565,4560,106
|
||||
20250508,112800,700792256,4560,4560,4560,4560,0
|
||||
20250508,112700,700792256,4560,4560,4560,4560,200
|
||||
20250508,112600,699880256,4560,4560,4560,4560,26
|
||||
20250508,112500,699761696,4560,4560,4560,4560,50
|
||||
20250508,112400,699533696,4560,4560,4560,4560,0
|
||||
20250508,112300,699533696,4560,4540,4560,4540,1368
|
||||
20250508,112200,693322916,4535,4545,4545,4535,927
|
||||
20250508,112100,689114771,4540,4540,4540,4540,0
|
||||
20250508,112000,689114771,4540,4540,4540,4540,0
|
||||
20250508,111900,689114771,4540,4540,4540,4540,0
|
||||
20250508,111800,689114771,4540,4540,4540,4540,106
|
||||
20250508,111700,688633531,4545,4545,4545,4545,571
|
||||
20250508,111600,686038336,4545,4545,4545,4545,137
|
||||
20250508,111500,685415671,4545,4530,4545,4530,12
|
||||
20250508,111400,685361296,4530,4545,4545,4530,2129
|
||||
20250508,111300,675712171,4545,4545,4545,4545,0
|
||||
20250508,111200,675712171,4545,4545,4545,4545,0
|
||||
20250508,111100,675712171,4545,4545,4545,4545,27
|
||||
20250508,111000,675589456,4540,4540,4540,4540,499
|
||||
20250508,110900,673323996,4540,4540,4540,4540,685
|
||||
20250508,110800,670214096,4540,4540,4540,4540,800
|
||||
20250508,110700,666582096,4560,4555,4560,4540,805
|
||||
20250508,110600,662921531,4570,4550,4570,4550,157
|
||||
20250508,110500,662207161,4550,4560,4560,4550,100
|
||||
20250508,110400,661751821,4575,4575,4575,4575,0
|
||||
20250508,110300,661751821,4575,4565,4575,4565,119
|
||||
20250508,110200,661208346,4550,4550,4550,4550,150
|
||||
20250508,110100,660525846,4545,4545,4545,4545,5
|
||||
20250508,110000,660503121,4550,4545,4550,4545,40
|
||||
20250508,105900,660321246,4545,4575,4575,4545,2779
|
||||
20250508,105800,647653311,4575,4570,4575,4570,1600
|
||||
20250508,105700,640335146,4570,4575,4575,4570,569
|
||||
20250508,105600,637734761,4580,4570,4580,4570,799
|
||||
20250508,105500,634082486,4565,4560,4565,4560,879
|
||||
20250508,105400,630069976,4550,4565,4565,4550,3885
|
||||
20250508,105300,612370931,4565,4575,4580,4565,833
|
||||
20250508,105200,608564111,4575,4575,4575,4570,194
|
||||
20250508,105100,607676936,4580,4580,4580,4580,12
|
||||
20250508,105000,607621976,4575,4580,4580,4575,2000
|
||||
20250508,104900,598471461,4580,4595,4595,4575,4038
|
||||
20250508,104800,579988471,4600,4610,4610,4600,321
|
||||
20250508,104700,578511061,4595,4600,4600,4595,180
|
||||
20250508,104600,577683211,4595,4595,4595,4595,11
|
||||
20250508,104500,577632666,4595,4595,4595,4595,27
|
||||
20250508,104400,577508601,4590,4595,4595,4590,300
|
||||
20250508,104300,576131096,4580,4595,4595,4580,1160
|
||||
20250508,104200,570810051,4585,4585,4585,4585,186
|
||||
20250508,104100,569957241,4570,4570,4575,4570,1260
|
||||
20250508,104000,564199036,4570,4580,4580,4570,1339
|
||||
20250508,103900,558074346,4585,4580,4585,4580,407
|
||||
20250508,103800,556210266,4585,4585,4585,4585,533
|
||||
20250508,103700,553766461,4590,4590,4590,4590,511
|
||||
20250508,103600,551420971,4590,4590,4590,4590,406
|
||||
20250508,103500,549557431,4590,4590,4592,4590,1739
|
||||
20250508,103400,541574067,4592,4592,4592,4590,590
|
||||
20250508,103300,538865187,4592,4595,4595,4590,480
|
||||
20250508,103200,536661175,4595,4600,4600,4590,3123
|
||||
20250508,103100,522304155,4605,4615,4615,4605,2757
|
||||
20250508,103000,509603565,4615,4615,4615,4615,5
|
||||
20250508,102900,509580490,4620,4615,4620,4615,280
|
||||
20250508,102800,508288240,4615,4615,4615,4615,113
|
||||
20250508,102700,507766745,4615,4615,4615,4615,54
|
||||
20250508,102600,507517535,4615,4620,4620,4615,297
|
||||
20250508,102500,506146875,4620,4620,4620,4620,4
|
||||
20250508,102400,506128395,4620,4620,4620,4620,0
|
||||
20250508,102300,506128395,4620,4625,4625,4620,484
|
||||
20250508,102200,503891890,4625,4625,4625,4625,1
|
||||
20250508,102100,503887265,4630,4625,4630,4625,571
|
||||
20250508,102000,501245890,4625,4625,4625,4625,4
|
||||
20250508,101900,501227390,4625,4630,4630,4625,202
|
||||
20250508,101800,500293130,4630,4630,4635,4630,399
|
||||
20250508,101700,498445440,4620,4620,4620,4620,50
|
||||
20250508,101600,498214440,4630,4630,4630,4630,0
|
||||
20250508,101500,498214440,4630,4630,4630,4630,0
|
||||
20250508,101400,498214440,4630,4630,4630,4630,1
|
||||
20250508,101300,498209810,4635,4635,4635,4635,1
|
||||
20250508,101200,498205175,4630,4630,4630,4630,0
|
||||
20250508,101100,498205175,4630,4620,4640,4615,703
|
||||
20250508,101000,494958135,4620,4625,4625,4610,2802
|
||||
20250508,100900,482019055,4625,4625,4625,4625,789
|
||||
20250508,100800,478369930,4625,4635,4635,4625,251
|
||||
20250508,100700,477208895,4640,4640,4640,4640,15
|
||||
20250508,100600,477139295,4640,4635,4640,4635,1091
|
||||
20250508,100500,472077080,4635,4635,4635,4635,0
|
||||
20250508,100400,472077080,4635,4635,4635,4635,2362
|
||||
20250508,100300,461129210,4630,4625,4630,4625,112
|
||||
20250508,100200,460610905,4620,4620,4620,4620,888
|
||||
20250508,100100,456508345,4620,4625,4625,4620,40
|
||||
20250508,100000,456323395,4630,4635,4635,4620,2319
|
||||
20250508,095900,445593115,4640,4635,4640,4635,4
|
||||
20250508,095800,445574570,4630,4640,4640,4630,1176
|
||||
20250508,095700,440128290,4640,4650,4650,4640,2
|
||||
20250508,095600,440119000,4640,4640,4640,4640,0
|
||||
20250508,095500,440119000,4640,4640,4640,4640,290
|
||||
20250508,095400,438773400,4655,4655,4655,4650,231
|
||||
20250508,095300,437698745,4655,4655,4655,4655,10
|
||||
20250508,095200,437652195,4650,4650,4655,4650,1055
|
||||
20250508,095100,432745595,4650,4630,4650,4630,60
|
||||
20250508,095000,432467595,4630,4630,4630,4630,1
|
||||
20250508,094900,432462965,4645,4635,4645,4630,265
|
||||
20250508,094800,431235600,4635,4635,4635,4635,130
|
||||
20250508,094700,430633050,4635,4640,4640,4635,771
|
||||
20250508,094600,427056370,4645,4640,4645,4640,560
|
||||
20250508,094500,424457920,4640,4645,4645,4640,1166
|
||||
20250508,094400,419046040,4640,4640,4640,4640,906
|
||||
20250508,094300,414842200,4640,4640,4640,4625,70
|
||||
20250508,094200,414518420,4625,4625,4635,4625,28
|
||||
20250508,094100,414388720,4620,4620,4620,4620,470
|
||||
20250508,094000,412217320,4620,4615,4620,4615,102
|
||||
20250508,093900,411746580,4615,4615,4615,4610,834
|
||||
20250508,093800,407897675,4615,4620,4620,4615,235
|
||||
20250508,093700,406812645,4640,4640,4640,4640,2
|
||||
20250508,093600,406803365,4615,4615,4615,4615,0
|
||||
20250508,093500,406803365,4615,4610,4615,4610,1636
|
||||
20250508,093400,399253720,4600,4600,4600,4600,633
|
||||
20250508,093300,396341920,4610,4605,4610,4600,595
|
||||
20250508,093200,393603915,4610,4600,4610,4600,8
|
||||
20250508,093100,393567095,4600,4580,4600,4580,899
|
||||
20250508,093000,389448475,4580,4610,4610,4580,1665
|
||||
20250508,092900,381814650,4615,4610,4615,4610,137
|
||||
20250508,092800,381182615,4555,4615,4615,4555,8519
|
||||
20250508,092700,342020625,4615,4615,4615,4615,76
|
||||
20250508,092600,341669885,4615,4640,4640,4605,3964
|
||||
20250508,092500,323357690,4640,4640,4640,4640,179
|
||||
20250508,092400,322527130,4650,4640,4655,4640,109
|
||||
20250508,092300,322021285,4640,4630,4640,4630,926
|
||||
20250508,092200,317725645,4640,4640,4640,4640,2
|
||||
20250508,092100,317716365,4615,4620,4645,4615,1132
|
||||
20250508,092000,312486130,4615,4605,4615,4600,2318
|
||||
20250508,091900,301808930,4600,4625,4625,4600,6003
|
||||
20250508,091800,274132835,4625,4645,4645,4620,2208
|
||||
20250508,091700,263914725,4650,4645,4650,4645,76
|
||||
20250508,091600,263561460,4625,4630,4650,4625,894
|
||||
20250508,091500,259420660,4630,4640,4640,4630,2402
|
||||
20250508,091400,248290805,4640,4645,4645,4640,1801
|
||||
20250508,091300,239930395,4650,4645,4650,4645,267
|
||||
20250508,091200,238689890,4650,4665,4680,4650,2044
|
||||
20250508,091100,229168050,4665,4660,4665,4660,730
|
||||
20250508,091000,225763500,4660,4695,4695,4660,2215
|
||||
20250508,090900,215404520,4700,4660,4700,4650,3520
|
||||
20250508,090800,198935575,4665,4670,4675,4655,1348
|
||||
20250508,090700,192648470,4640,4660,4670,4640,535
|
||||
20250508,090600,190153160,4665,4655,4670,4630,1290
|
||||
20250508,090500,184150260,4650,4645,4670,4600,3384
|
||||
20250508,090400,168495595,4640,4670,4670,4625,4768
|
||||
20250508,090300,146433915,4645,4645,4650,4625,1853
|
||||
20250508,090200,137834760,4640,4635,4690,4585,12793
|
||||
20250508,090100,78486415,4630,4700,4700,4630,4654
|
||||
20250508,090000,56854585,4700,4745,4750,4600,12095
|
||||
|
Reference in New Issue
Block a user