Update 2025-05-08 2733 candle_min
This commit is contained in:
607
036640/min/candle-20250508.csv
Normal file
607
036640/min/candle-20250508.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,190400,144797015,5300,5300,5300,5300,0
|
||||
20250508,190300,144797015,5300,5300,5300,5300,0
|
||||
20250508,190200,144797015,5300,5300,5300,5300,0
|
||||
20250508,190100,144797015,5300,5300,5300,5300,0
|
||||
20250508,190000,144797015,5300,5300,5300,5300,0
|
||||
20250508,185900,144797015,5300,5300,5300,5300,0
|
||||
20250508,185800,144797015,5300,5300,5300,5300,0
|
||||
20250508,185700,144797015,5300,5300,5300,5300,0
|
||||
20250508,185600,144797015,5300,5300,5300,5300,0
|
||||
20250508,185500,144797015,5300,5300,5300,5300,0
|
||||
20250508,185400,144797015,5300,5300,5300,5300,0
|
||||
20250508,185300,144797015,5300,5300,5300,5300,0
|
||||
20250508,185200,144797015,5300,5300,5300,5300,0
|
||||
20250508,185100,144797015,5300,5300,5300,5300,0
|
||||
20250508,185000,144797015,5300,5300,5300,5300,0
|
||||
20250508,184900,144797015,5300,5300,5300,5300,0
|
||||
20250508,184800,144797015,5300,5300,5300,5300,0
|
||||
20250508,184700,144797015,5300,5300,5300,5300,0
|
||||
20250508,184600,144797015,5300,5300,5300,5300,0
|
||||
20250508,184500,144797015,5300,5300,5300,5300,0
|
||||
20250508,184400,144797015,5300,5300,5300,5300,0
|
||||
20250508,184300,144797015,5300,5300,5300,5300,0
|
||||
20250508,184200,144797015,5300,5300,5300,5300,0
|
||||
20250508,184100,144797015,5300,5300,5300,5300,0
|
||||
20250508,184000,144797015,5300,5300,5300,5300,0
|
||||
20250508,183900,144797015,5300,5300,5300,5300,0
|
||||
20250508,183800,144797015,5300,5300,5300,5300,0
|
||||
20250508,183700,144797015,5300,5300,5300,5300,0
|
||||
20250508,183600,144797015,5300,5300,5300,5300,0
|
||||
20250508,183500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,183400,144797015,5300,5300,5300,5300,0
|
||||
20250508,183300,144797015,5300,5300,5300,5300,0
|
||||
20250508,183200,144797015,5300,5300,5300,5300,0
|
||||
20250508,183100,144797015,5300,5300,5300,5300,0
|
||||
20250508,183000,144797015,5300,5300,5300,5300,0
|
||||
20250508,182900,144797015,5300,5300,5300,5300,0
|
||||
20250508,182800,144797015,5300,5300,5300,5300,0
|
||||
20250508,182700,144797015,5300,5300,5300,5300,0
|
||||
20250508,182600,144797015,5300,5300,5300,5300,0
|
||||
20250508,182500,144797015,5300,5300,5300,5300,0
|
||||
20250508,182400,144797015,5300,5300,5300,5300,0
|
||||
20250508,182300,144797015,5300,5300,5300,5300,0
|
||||
20250508,182200,144797015,5300,5300,5300,5300,0
|
||||
20250508,182100,144797015,5300,5300,5300,5300,0
|
||||
20250508,182000,144797015,5300,5300,5300,5300,0
|
||||
20250508,181900,144797015,5300,5300,5300,5300,0
|
||||
20250508,181800,144797015,5300,5300,5300,5300,0
|
||||
20250508,181700,144797015,5300,5300,5300,5300,0
|
||||
20250508,181600,144797015,5300,5300,5300,5300,0
|
||||
20250508,181500,144797015,5300,5300,5300,5300,0
|
||||
20250508,181400,144797015,5300,5300,5300,5300,0
|
||||
20250508,181300,144797015,5300,5300,5300,5300,0
|
||||
20250508,181200,144797015,5300,5300,5300,5300,0
|
||||
20250508,181100,144797015,5300,5300,5300,5300,0
|
||||
20250508,181000,144797015,5300,5300,5300,5300,0
|
||||
20250508,180900,144797015,5300,5300,5300,5300,0
|
||||
20250508,180800,144797015,5300,5300,5300,5300,0
|
||||
20250508,180700,144797015,5300,5300,5300,5300,0
|
||||
20250508,180600,144797015,5300,5300,5300,5300,0
|
||||
20250508,180500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,180400,144797015,5300,5300,5300,5300,0
|
||||
20250508,180300,144797015,5300,5300,5300,5300,0
|
||||
20250508,180200,144797015,5300,5300,5300,5300,0
|
||||
20250508,180100,144797015,5300,5300,5300,5300,0
|
||||
20250508,180000,144797015,5300,5300,5300,5300,0
|
||||
20250508,175900,144797015,5300,5300,5300,5300,0
|
||||
20250508,175800,144797015,5300,5300,5300,5300,0
|
||||
20250508,175700,144797015,5300,5300,5300,5300,0
|
||||
20250508,175600,144797015,5300,5300,5300,5300,0
|
||||
20250508,175500,144797015,5300,5300,5300,5300,0
|
||||
20250508,175400,144797015,5300,5300,5300,5300,0
|
||||
20250508,175300,144797015,5300,5300,5300,5300,0
|
||||
20250508,175200,144797015,5300,5300,5300,5300,0
|
||||
20250508,175100,144797015,5300,5300,5300,5300,0
|
||||
20250508,175000,144797015,5300,5300,5300,5300,0
|
||||
20250508,174900,144797015,5300,5300,5300,5300,0
|
||||
20250508,174800,144797015,5300,5300,5300,5300,0
|
||||
20250508,174700,144797015,5300,5300,5300,5300,0
|
||||
20250508,174600,144797015,5300,5300,5300,5300,0
|
||||
20250508,174500,144797015,5300,5300,5300,5300,0
|
||||
20250508,174400,144797015,5300,5300,5300,5300,0
|
||||
20250508,174300,144797015,5300,5300,5300,5300,0
|
||||
20250508,174200,144797015,5300,5300,5300,5300,0
|
||||
20250508,174100,144797015,5300,5300,5300,5300,0
|
||||
20250508,174000,144797015,5300,5300,5300,5300,0
|
||||
20250508,173900,144797015,5300,5300,5300,5300,0
|
||||
20250508,173800,144797015,5300,5300,5300,5300,0
|
||||
20250508,173700,144797015,5300,5300,5300,5300,0
|
||||
20250508,173600,144797015,5300,5300,5300,5300,0
|
||||
20250508,173500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,173400,144797015,5300,5300,5300,5300,0
|
||||
20250508,173300,144797015,5300,5300,5300,5300,0
|
||||
20250508,173200,144797015,5300,5300,5300,5300,0
|
||||
20250508,173100,144797015,5300,5300,5300,5300,0
|
||||
20250508,173000,144797015,5300,5300,5300,5300,0
|
||||
20250508,172900,144797015,5300,5300,5300,5300,0
|
||||
20250508,172800,144797015,5300,5300,5300,5300,0
|
||||
20250508,172700,144797015,5300,5300,5300,5300,0
|
||||
20250508,172600,144797015,5300,5300,5300,5300,0
|
||||
20250508,172500,144797015,5300,5300,5300,5300,0
|
||||
20250508,172400,144797015,5300,5300,5300,5300,0
|
||||
20250508,172300,144797015,5300,5300,5300,5300,0
|
||||
20250508,172200,144797015,5300,5300,5300,5300,0
|
||||
20250508,172100,144797015,5300,5300,5300,5300,0
|
||||
20250508,172000,144797015,5300,5300,5300,5300,0
|
||||
20250508,171900,144797015,5300,5300,5300,5300,0
|
||||
20250508,171800,144797015,5300,5300,5300,5300,0
|
||||
20250508,171700,144797015,5300,5300,5300,5300,0
|
||||
20250508,171600,144797015,5300,5300,5300,5300,0
|
||||
20250508,171500,144797015,5300,5300,5300,5300,0
|
||||
20250508,171400,144797015,5300,5300,5300,5300,0
|
||||
20250508,171300,144797015,5300,5300,5300,5300,0
|
||||
20250508,171200,144797015,5300,5300,5300,5300,0
|
||||
20250508,171100,144797015,5300,5300,5300,5300,0
|
||||
20250508,171000,144797015,5300,5300,5300,5300,0
|
||||
20250508,170900,144797015,5300,5300,5300,5300,0
|
||||
20250508,170800,144797015,5300,5300,5300,5300,0
|
||||
20250508,170700,144797015,5300,5300,5300,5300,0
|
||||
20250508,170600,144797015,5300,5300,5300,5300,0
|
||||
20250508,170500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,170400,144797015,5300,5300,5300,5300,0
|
||||
20250508,170300,144797015,5300,5300,5300,5300,0
|
||||
20250508,170200,144797015,5300,5300,5300,5300,0
|
||||
20250508,170100,144797015,5300,5300,5300,5300,0
|
||||
20250508,170000,144797015,5300,5300,5300,5300,0
|
||||
20250508,165900,144797015,5300,5300,5300,5300,0
|
||||
20250508,165800,144797015,5300,5300,5300,5300,0
|
||||
20250508,165700,144797015,5300,5300,5300,5300,0
|
||||
20250508,165600,144797015,5300,5300,5300,5300,0
|
||||
20250508,165500,144797015,5300,5300,5300,5300,0
|
||||
20250508,165400,144797015,5300,5300,5300,5300,0
|
||||
20250508,165300,144797015,5300,5300,5300,5300,0
|
||||
20250508,165200,144797015,5300,5300,5300,5300,0
|
||||
20250508,165100,144797015,5300,5300,5300,5300,0
|
||||
20250508,165000,144797015,5300,5300,5300,5300,0
|
||||
20250508,164900,144797015,5300,5300,5300,5300,0
|
||||
20250508,164800,144797015,5300,5300,5300,5300,0
|
||||
20250508,164700,144797015,5300,5300,5300,5300,0
|
||||
20250508,164600,144797015,5300,5300,5300,5300,0
|
||||
20250508,164500,144797015,5300,5300,5300,5300,0
|
||||
20250508,164400,144797015,5300,5300,5300,5300,0
|
||||
20250508,164300,144797015,5300,5300,5300,5300,0
|
||||
20250508,164200,144797015,5300,5300,5300,5300,0
|
||||
20250508,164100,144797015,5300,5300,5300,5300,0
|
||||
20250508,164000,144797015,5300,5300,5300,5300,0
|
||||
20250508,163900,144797015,5300,5300,5300,5300,0
|
||||
20250508,163800,144797015,5300,5300,5300,5300,0
|
||||
20250508,163700,144797015,5300,5300,5300,5300,0
|
||||
20250508,163600,144797015,5300,5300,5300,5300,0
|
||||
20250508,163500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,163400,144797015,5300,5300,5300,5300,0
|
||||
20250508,163300,144797015,5300,5300,5300,5300,0
|
||||
20250508,163200,144797015,5300,5300,5300,5300,0
|
||||
20250508,163100,144797015,5300,5300,5300,5300,0
|
||||
20250508,163000,144797015,5300,5300,5300,5300,0
|
||||
20250508,162900,144797015,5300,5300,5300,5300,0
|
||||
20250508,162800,144797015,5300,5300,5300,5300,0
|
||||
20250508,162700,144797015,5300,5300,5300,5300,0
|
||||
20250508,162600,144797015,5300,5300,5300,5300,0
|
||||
20250508,162500,144797015,5300,5300,5300,5300,0
|
||||
20250508,162400,144797015,5300,5300,5300,5300,0
|
||||
20250508,162300,144797015,5300,5300,5300,5300,0
|
||||
20250508,162200,144797015,5300,5300,5300,5300,0
|
||||
20250508,162100,144797015,5300,5300,5300,5300,0
|
||||
20250508,162000,144797015,5300,5300,5300,5300,0
|
||||
20250508,161900,144797015,5300,5300,5300,5300,0
|
||||
20250508,161800,144797015,5300,5300,5300,5300,0
|
||||
20250508,161700,144797015,5300,5300,5300,5300,0
|
||||
20250508,161600,144797015,5300,5300,5300,5300,0
|
||||
20250508,161500,144797015,5300,5300,5300,5300,0
|
||||
20250508,161400,144797015,5300,5300,5300,5300,0
|
||||
20250508,161300,144797015,5300,5300,5300,5300,0
|
||||
20250508,161200,144797015,5300,5300,5300,5300,0
|
||||
20250508,161100,144797015,5300,5300,5300,5300,0
|
||||
20250508,161000,144797015,5300,5300,5300,5300,0
|
||||
20250508,160900,144797015,5300,5300,5300,5300,0
|
||||
20250508,160800,144797015,5300,5300,5300,5300,0
|
||||
20250508,160700,144797015,5300,5300,5300,5300,0
|
||||
20250508,160600,144797015,5300,5300,5300,5300,0
|
||||
20250508,160500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,160400,144797015,5300,5300,5300,5300,0
|
||||
20250508,160300,144797015,5300,5300,5300,5300,0
|
||||
20250508,160200,144797015,5300,5300,5300,5300,0
|
||||
20250508,160100,144797015,5300,5300,5300,5300,0
|
||||
20250508,160000,144797015,5300,5300,5300,5300,0
|
||||
20250508,155900,144797015,5300,5300,5300,5300,0
|
||||
20250508,155800,144797015,5300,5300,5300,5300,0
|
||||
20250508,155700,144797015,5300,5300,5300,5300,0
|
||||
20250508,155600,144797015,5300,5300,5300,5300,0
|
||||
20250508,155500,144797015,5300,5300,5300,5300,0
|
||||
20250508,155400,144797015,5300,5300,5300,5300,0
|
||||
20250508,155300,144797015,5300,5300,5300,5300,0
|
||||
20250508,155200,144797015,5300,5300,5300,5300,0
|
||||
20250508,155100,144797015,5300,5300,5300,5300,0
|
||||
20250508,155000,144797015,5300,5300,5300,5300,0
|
||||
20250508,154900,144797015,5300,5300,5300,5300,0
|
||||
20250508,154800,144797015,5300,5300,5300,5300,0
|
||||
20250508,154700,144797015,5300,5300,5300,5300,0
|
||||
20250508,154600,144797015,5300,5300,5300,5300,0
|
||||
20250508,154500,144797015,5300,5300,5300,5300,0
|
||||
20250508,154400,144797015,5300,5300,5300,5300,0
|
||||
20250508,154300,144797015,5300,5300,5300,5300,0
|
||||
20250508,154200,144797015,5300,5300,5300,5300,0
|
||||
20250508,154100,144797015,5300,5300,5300,5300,0
|
||||
20250508,154000,144797015,5300,5300,5300,5300,0
|
||||
20250508,153900,144797015,5300,5300,5300,5300,0
|
||||
20250508,153800,144797015,5300,5300,5300,5300,0
|
||||
20250508,153700,144797015,5300,5300,5300,5300,0
|
||||
20250508,153600,144797015,5300,5300,5300,5300,0
|
||||
20250508,153500,144797015,5300,5300,5300,5300,1254
|
||||
20250508,153400,144797015,5300,5300,5300,5300,0
|
||||
20250508,153300,144797015,5300,5300,5300,5300,0
|
||||
20250508,153200,144797015,5300,5300,5300,5300,0
|
||||
20250508,153100,144797015,5300,5300,5300,5300,0
|
||||
20250508,153000,144797015,5300,5300,5300,5300,1254
|
||||
20250508,152900,138150815,5290,5290,5290,5290,0
|
||||
20250508,152800,138150815,5290,5290,5290,5290,0
|
||||
20250508,152700,138150815,5290,5290,5290,5290,0
|
||||
20250508,152600,138150815,5290,5290,5290,5290,0
|
||||
20250508,152500,138150815,5290,5290,5290,5290,0
|
||||
20250508,152400,138150815,5290,5290,5290,5290,0
|
||||
20250508,152300,138150815,5290,5290,5290,5290,0
|
||||
20250508,152200,138150815,5290,5290,5290,5290,0
|
||||
20250508,152100,138150815,5290,5290,5290,5290,0
|
||||
20250508,152000,138150815,5290,5290,5290,5290,0
|
||||
20250508,151900,138150815,5290,5260,5290,5260,92
|
||||
20250508,151800,137665005,5260,5280,5290,5260,379
|
||||
20250508,151700,135664305,5290,5290,5290,5290,0
|
||||
20250508,151600,135664305,5290,5290,5290,5290,0
|
||||
20250508,151500,135664305,5290,5290,5290,5290,0
|
||||
20250508,151400,135664305,5290,5290,5290,5290,1
|
||||
20250508,151300,135659015,5280,5270,5280,5270,1979
|
||||
20250508,151200,125220195,5280,5280,5280,5280,32
|
||||
20250508,151100,125051235,5280,5280,5280,5280,1
|
||||
20250508,151000,125045955,5270,5280,5280,5270,1004
|
||||
20250508,150900,119745415,5280,5280,5280,5280,0
|
||||
20250508,150800,119745415,5280,5280,5280,5280,0
|
||||
20250508,150700,119745415,5280,5280,5280,5280,346
|
||||
20250508,150600,117918535,5280,5280,5280,5280,0
|
||||
20250508,150500,117918535,5280,5280,5280,5280,0
|
||||
20250508,150400,117918535,5280,5280,5280,5280,1
|
||||
20250508,150300,117913255,5270,5270,5270,5270,40
|
||||
20250508,150200,117702455,5280,5280,5280,5280,15
|
||||
20250508,150100,117623255,5280,5280,5280,5280,0
|
||||
20250508,150000,117623255,5280,5280,5280,5280,1
|
||||
20250508,145900,117617975,5270,5270,5270,5270,222
|
||||
20250508,145800,116448035,5280,5270,5280,5270,201
|
||||
20250508,145700,115388755,5280,5280,5280,5280,0
|
||||
20250508,145600,115388755,5280,5280,5280,5280,0
|
||||
20250508,145500,115388755,5280,5280,5280,5280,0
|
||||
20250508,145400,115388755,5280,5280,5280,5280,5
|
||||
20250508,145300,115362355,5280,5280,5280,5280,0
|
||||
20250508,145200,115362355,5280,5280,5280,5280,0
|
||||
20250508,145100,115362355,5280,5280,5280,5280,1
|
||||
20250508,145000,115357075,5260,5270,5270,5260,1000
|
||||
20250508,144900,110095495,5280,5280,5280,5280,127
|
||||
20250508,144800,109424935,5280,5280,5280,5280,0
|
||||
20250508,144700,109424935,5280,5280,5280,5280,0
|
||||
20250508,144600,109424935,5280,5280,5280,5280,0
|
||||
20250508,144500,109424935,5280,5280,5280,5280,0
|
||||
20250508,144400,109424935,5280,5280,5280,5280,0
|
||||
20250508,144300,109424935,5280,5280,5280,5280,0
|
||||
20250508,144200,109424935,5280,5280,5280,5280,0
|
||||
20250508,144100,109424935,5280,5280,5280,5280,0
|
||||
20250508,144000,109424935,5280,5280,5280,5280,115
|
||||
20250508,143900,108817735,5280,5280,5280,5280,11
|
||||
20250508,143800,108759655,5280,5280,5280,5280,55
|
||||
20250508,143700,108469255,5280,5280,5280,5280,25
|
||||
20250508,143600,108337255,5280,5280,5280,5280,1
|
||||
20250508,143500,108331975,5280,5280,5280,5280,1
|
||||
20250508,143400,108326695,5270,5270,5270,5270,96
|
||||
20250508,143300,107820775,5270,5275,5275,5270,100
|
||||
20250508,143200,107293445,5280,5280,5280,5280,0
|
||||
20250508,143100,107293445,5280,5280,5280,5280,0
|
||||
20250508,143000,107293445,5280,5280,5280,5280,0
|
||||
20250508,142900,107293445,5280,5280,5280,5280,0
|
||||
20250508,142800,107293445,5280,5280,5280,5280,519
|
||||
20250508,142700,104553125,5280,5280,5280,5280,0
|
||||
20250508,142600,104553125,5280,5280,5280,5280,0
|
||||
20250508,142500,104553125,5280,5280,5280,5280,3
|
||||
20250508,142400,104537285,5275,5275,5275,5275,192
|
||||
20250508,142300,103524485,5275,5275,5275,5275,0
|
||||
20250508,142200,103524485,5275,5275,5275,5275,1
|
||||
20250508,142100,103519210,5280,5280,5280,5280,600
|
||||
20250508,142000,100351210,5280,5280,5280,5280,0
|
||||
20250508,141900,100351210,5280,5280,5280,5280,1
|
||||
20250508,141800,100345930,5280,5270,5280,5270,94
|
||||
20250508,141700,99850540,5270,5270,5270,5270,0
|
||||
20250508,141600,99850540,5270,5270,5270,5270,17
|
||||
20250508,141500,99760950,5270,5270,5270,5270,100
|
||||
20250508,141400,99233950,5270,5270,5270,5270,0
|
||||
20250508,141300,99233950,5270,5270,5270,5270,0
|
||||
20250508,141200,99233950,5270,5270,5270,5270,14
|
||||
20250508,141100,99160170,5270,5270,5270,5270,21
|
||||
20250508,141000,99049500,5280,5280,5280,5280,0
|
||||
20250508,140900,99049500,5280,5280,5280,5280,0
|
||||
20250508,140800,99049500,5280,5280,5280,5280,200
|
||||
20250508,140700,97993500,5280,5280,5280,5280,0
|
||||
20250508,140600,97993500,5280,5280,5280,5280,0
|
||||
20250508,140500,97993500,5280,5280,5280,5280,0
|
||||
20250508,140400,97993500,5280,5280,5280,5280,0
|
||||
20250508,140300,97993500,5280,5280,5280,5280,0
|
||||
20250508,140200,97993500,5280,5280,5280,5280,1
|
||||
20250508,140100,97988220,5270,5270,5270,5270,0
|
||||
20250508,140000,97988220,5270,5270,5270,5270,0
|
||||
20250508,135900,97988220,5270,5270,5270,5270,465
|
||||
20250508,135800,95537670,5270,5270,5270,5270,0
|
||||
20250508,135700,95537670,5270,5270,5270,5270,0
|
||||
20250508,135600,95537670,5270,5270,5270,5270,0
|
||||
20250508,135500,95537670,5270,5270,5270,5270,0
|
||||
20250508,135400,95537670,5270,5270,5270,5270,0
|
||||
20250508,135300,95537670,5270,5270,5270,5270,500
|
||||
20250508,135200,92902670,5270,5270,5270,5270,0
|
||||
20250508,135100,92902670,5270,5270,5270,5270,0
|
||||
20250508,135000,92902670,5270,5270,5270,5270,0
|
||||
20250508,134900,92902670,5270,5270,5270,5270,0
|
||||
20250508,134800,92902670,5270,5270,5270,5270,0
|
||||
20250508,134700,92902670,5270,5270,5270,5270,0
|
||||
20250508,134600,92902670,5270,5270,5270,5270,0
|
||||
20250508,134500,92902670,5270,5270,5270,5270,0
|
||||
20250508,134400,92902670,5270,5270,5270,5270,35
|
||||
20250508,134300,92718220,5280,5280,5280,5280,0
|
||||
20250508,134200,92718220,5280,5280,5280,5280,1
|
||||
20250508,134100,92712940,5270,5270,5270,5270,15
|
||||
20250508,134000,92633890,5280,5280,5280,5280,0
|
||||
20250508,133900,92633890,5280,5270,5280,5270,160
|
||||
20250508,133800,91790680,5270,5270,5270,5270,0
|
||||
20250508,133700,91790680,5270,5270,5270,5270,0
|
||||
20250508,133600,91790680,5270,5270,5270,5270,0
|
||||
20250508,133500,91790680,5270,5270,5270,5270,2
|
||||
20250508,133400,91780140,5270,5270,5270,5270,0
|
||||
20250508,133300,91780140,5270,5270,5270,5270,5
|
||||
20250508,133200,91753790,5270,5270,5270,5270,0
|
||||
20250508,133100,91753790,5270,5270,5270,5270,40
|
||||
20250508,133000,91542990,5270,5270,5270,5270,0
|
||||
20250508,132900,91542990,5270,5270,5270,5270,10
|
||||
20250508,132800,91490290,5270,5270,5270,5270,0
|
||||
20250508,132700,91490290,5270,5270,5270,5270,10
|
||||
20250508,132600,91437590,5270,5270,5270,5270,0
|
||||
20250508,132500,91437590,5270,5270,5270,5270,117
|
||||
20250508,132400,90821000,5270,5270,5270,5270,962
|
||||
20250508,132300,85751260,5270,5270,5270,5270,1411
|
||||
20250508,132200,78315290,5280,5280,5280,5280,0
|
||||
20250508,132100,78315290,5280,5280,5280,5280,0
|
||||
20250508,132000,78315290,5280,5280,5280,5280,0
|
||||
20250508,131900,78315290,5280,5280,5280,5280,0
|
||||
20250508,131800,78315290,5280,5280,5280,5280,0
|
||||
20250508,131700,78315290,5280,5280,5280,5280,12
|
||||
20250508,131600,78251930,5280,5280,5280,5280,0
|
||||
20250508,131500,78251930,5280,5280,5280,5280,0
|
||||
20250508,131400,78251930,5280,5280,5280,5280,0
|
||||
20250508,131300,78251930,5280,5280,5280,5280,0
|
||||
20250508,131200,78251930,5280,5280,5280,5280,0
|
||||
20250508,131100,78251930,5280,5280,5280,5280,0
|
||||
20250508,131000,78251930,5280,5280,5280,5280,16
|
||||
20250508,130900,78167450,5280,5280,5280,5280,15
|
||||
20250508,130800,78088250,5280,5280,5280,5280,0
|
||||
20250508,130700,78088250,5280,5280,5280,5280,0
|
||||
20250508,130600,78088250,5280,5280,5280,5280,3
|
||||
20250508,130500,78072410,5270,5280,5280,5270,51
|
||||
20250508,130400,77803540,5280,5280,5280,5280,0
|
||||
20250508,130300,77803540,5280,5280,5280,5280,6
|
||||
20250508,130200,77771860,5280,5280,5280,5280,0
|
||||
20250508,130100,77771860,5280,5280,5280,5280,0
|
||||
20250508,130000,77771860,5280,5280,5280,5280,15
|
||||
20250508,125900,77692660,5280,5280,5280,5280,41
|
||||
20250508,125800,77476180,5280,5280,5280,5280,0
|
||||
20250508,125700,77476180,5280,5280,5280,5280,0
|
||||
20250508,125600,77476180,5280,5280,5280,5280,0
|
||||
20250508,125500,77476180,5280,5280,5280,5280,13
|
||||
20250508,125400,77407540,5280,5280,5280,5280,0
|
||||
20250508,125300,77407540,5280,5280,5280,5280,0
|
||||
20250508,125200,77407540,5280,5280,5280,5280,0
|
||||
20250508,125100,77407540,5280,5280,5280,5280,30
|
||||
20250508,125000,77249140,5280,5280,5280,5280,0
|
||||
20250508,124900,77249140,5280,5280,5280,5280,0
|
||||
20250508,124800,77249140,5280,5280,5280,5280,0
|
||||
20250508,124700,77249140,5280,5280,5280,5280,0
|
||||
20250508,124600,77249140,5280,5280,5280,5280,0
|
||||
20250508,124500,77249140,5280,5280,5280,5280,0
|
||||
20250508,124400,77249140,5280,5280,5280,5280,0
|
||||
20250508,124300,77249140,5280,5280,5280,5280,2
|
||||
20250508,124200,77238580,5280,5280,5280,5280,0
|
||||
20250508,124100,77238580,5280,5280,5280,5280,1
|
||||
20250508,124000,77233300,5270,5270,5270,5270,1
|
||||
20250508,123900,77228030,5280,5280,5280,5280,5
|
||||
20250508,123800,77201630,5270,5270,5270,5270,100
|
||||
20250508,123700,76674630,5280,5280,5280,5280,25
|
||||
20250508,123600,76542630,5280,5280,5280,5280,1
|
||||
20250508,123500,76537350,5280,5280,5280,5280,2
|
||||
20250508,123400,76526790,5280,5280,5280,5280,0
|
||||
20250508,123300,76526790,5280,5280,5280,5280,0
|
||||
20250508,123200,76526790,5280,5280,5280,5280,47
|
||||
20250508,123100,76278630,5280,5280,5280,5280,0
|
||||
20250508,123000,76278630,5280,5280,5280,5280,10
|
||||
20250508,122900,76225830,5280,5280,5280,5280,0
|
||||
20250508,122800,76225830,5280,5280,5280,5280,0
|
||||
20250508,122700,76225830,5280,5280,5280,5280,19
|
||||
20250508,122600,76125510,5280,5280,5280,5280,0
|
||||
20250508,122500,76125510,5280,5280,5280,5280,12
|
||||
20250508,122400,76062150,5280,5280,5280,5280,0
|
||||
20250508,122300,76062150,5280,5280,5280,5280,0
|
||||
20250508,122200,76062150,5280,5280,5280,5280,0
|
||||
20250508,122100,76062150,5280,5280,5280,5280,0
|
||||
20250508,122000,76062150,5280,5280,5280,5280,0
|
||||
20250508,121900,76062150,5280,5280,5280,5280,0
|
||||
20250508,121800,76062150,5280,5280,5280,5280,20
|
||||
20250508,121700,75956550,5280,5280,5280,5280,0
|
||||
20250508,121600,75956550,5280,5280,5280,5280,0
|
||||
20250508,121500,75956550,5280,5280,5280,5280,0
|
||||
20250508,121400,75956550,5280,5280,5280,5280,0
|
||||
20250508,121300,75956550,5280,5280,5280,5280,0
|
||||
20250508,121200,75956550,5280,5280,5280,5280,0
|
||||
20250508,121100,75956550,5280,5280,5280,5280,0
|
||||
20250508,121000,75956550,5280,5280,5280,5280,19
|
||||
20250508,120900,75856230,5280,5280,5280,5280,0
|
||||
20250508,120800,75856230,5280,5280,5280,5280,0
|
||||
20250508,120700,75856230,5280,5280,5280,5280,0
|
||||
20250508,120600,75856230,5280,5280,5280,5280,0
|
||||
20250508,120500,75856230,5280,5280,5280,5280,2
|
||||
20250508,120400,75845670,5280,5280,5280,5280,0
|
||||
20250508,120300,75845670,5280,5280,5280,5280,0
|
||||
20250508,120200,75845670,5280,5280,5280,5280,0
|
||||
20250508,120100,75845670,5280,5280,5280,5280,0
|
||||
20250508,120000,75845670,5280,5280,5280,5280,0
|
||||
20250508,115900,75845670,5280,5280,5280,5280,0
|
||||
20250508,115800,75845670,5280,5280,5280,5280,0
|
||||
20250508,115700,75845670,5280,5280,5280,5280,0
|
||||
20250508,115600,75845670,5280,5280,5280,5280,0
|
||||
20250508,115500,75845670,5280,5280,5280,5280,3
|
||||
20250508,115400,75829830,5280,5280,5280,5280,2
|
||||
20250508,115300,75819270,5280,5280,5280,5280,0
|
||||
20250508,115200,75819270,5280,5280,5280,5280,0
|
||||
20250508,115100,75819270,5280,5280,5280,5280,0
|
||||
20250508,115000,75819270,5280,5280,5280,5280,3
|
||||
20250508,114900,75803430,5280,5280,5280,5280,2
|
||||
20250508,114800,75792870,5270,5270,5270,5270,1
|
||||
20250508,114700,75787600,5280,5280,5280,5280,0
|
||||
20250508,114600,75787600,5280,5280,5280,5280,200
|
||||
20250508,114500,74731600,5280,5280,5280,5280,0
|
||||
20250508,114400,74731600,5280,5280,5280,5280,2
|
||||
20250508,114300,74721040,5280,5280,5280,5280,0
|
||||
20250508,114200,74721040,5280,5280,5280,5280,341
|
||||
20250508,114100,72920560,5280,5280,5280,5280,200
|
||||
20250508,114000,71864560,5280,5280,5280,5280,600
|
||||
20250508,113900,68696560,5280,5280,5280,5280,0
|
||||
20250508,113800,68696560,5280,5280,5280,5280,0
|
||||
20250508,113700,68696560,5280,5270,5280,5270,246
|
||||
20250508,113600,67400050,5280,5280,5280,5280,3
|
||||
20250508,113500,67384210,5280,5280,5280,5280,102
|
||||
20250508,113400,66845650,5280,5280,5280,5280,0
|
||||
20250508,113300,66845650,5280,5280,5280,5280,0
|
||||
20250508,113200,66845650,5280,5280,5280,5280,0
|
||||
20250508,113100,66845650,5280,5280,5280,5280,0
|
||||
20250508,113000,66845650,5280,5280,5280,5280,0
|
||||
20250508,112900,66845650,5280,5280,5280,5280,2
|
||||
20250508,112800,66835090,5280,5280,5280,5280,1002
|
||||
20250508,112700,61544530,5280,5280,5280,5280,0
|
||||
20250508,112600,61544530,5280,5280,5280,5280,20
|
||||
20250508,112500,61438930,5280,5280,5280,5280,0
|
||||
20250508,112400,61438930,5280,5280,5280,5280,4
|
||||
20250508,112300,61417810,5280,5280,5280,5280,0
|
||||
20250508,112200,61417810,5280,5280,5280,5280,3
|
||||
20250508,112100,61401970,5280,5270,5280,5270,433
|
||||
20250508,112000,59119340,5270,5270,5270,5270,23
|
||||
20250508,111900,58998130,5270,5270,5270,5270,0
|
||||
20250508,111800,58998130,5270,5270,5270,5270,2
|
||||
20250508,111700,58987590,5270,5270,5270,5270,0
|
||||
20250508,111600,58987590,5270,5270,5270,5270,2
|
||||
20250508,111500,58977050,5270,5270,5270,5270,0
|
||||
20250508,111400,58977050,5270,5270,5270,5270,0
|
||||
20250508,111300,58977050,5270,5270,5270,5270,0
|
||||
20250508,111200,58977050,5270,5270,5270,5270,0
|
||||
20250508,111100,58977050,5270,5270,5270,5270,0
|
||||
20250508,111000,58977050,5270,5270,5270,5270,10
|
||||
20250508,110900,58924350,5270,5270,5270,5270,0
|
||||
20250508,110800,58924350,5270,5270,5270,5270,0
|
||||
20250508,110700,58924350,5270,5270,5270,5270,0
|
||||
20250508,110600,58924350,5270,5270,5270,5270,0
|
||||
20250508,110500,58924350,5270,5270,5270,5270,0
|
||||
20250508,110400,58924350,5270,5260,5270,5260,2
|
||||
20250508,110300,58913820,5250,5260,5260,5250,204
|
||||
20250508,110200,57841330,5270,5270,5270,5270,0
|
||||
20250508,110100,57841330,5270,5270,5270,5270,3
|
||||
20250508,110000,57825520,5270,5270,5270,5270,0
|
||||
20250508,105900,57825520,5270,5270,5270,5270,0
|
||||
20250508,105800,57825520,5270,5270,5270,5270,0
|
||||
20250508,105700,57825520,5270,5270,5270,5270,0
|
||||
20250508,105600,57825520,5270,5270,5270,5270,0
|
||||
20250508,105500,57825520,5270,5270,5270,5270,5
|
||||
20250508,105400,57799170,5270,5270,5270,5270,0
|
||||
20250508,105300,57799170,5270,5270,5270,5270,5
|
||||
20250508,105200,57772820,5270,5270,5270,5270,0
|
||||
20250508,105100,57772820,5270,5270,5270,5270,0
|
||||
20250508,105000,57772820,5270,5270,5270,5270,0
|
||||
20250508,104900,57772820,5270,5270,5270,5270,7
|
||||
20250508,104800,57735930,5270,5270,5270,5270,5
|
||||
20250508,104700,57709580,5270,5270,5270,5270,5
|
||||
20250508,104600,57683230,5270,5270,5270,5270,0
|
||||
20250508,104500,57683230,5270,5270,5270,5270,32
|
||||
20250508,104400,57514590,5270,5270,5270,5260,1005
|
||||
20250508,104300,52228140,5270,5270,5270,5270,5
|
||||
20250508,104200,52201790,5270,5270,5270,5270,0
|
||||
20250508,104100,52201790,5270,5270,5270,5270,0
|
||||
20250508,104000,52201790,5270,5270,5270,5270,10
|
||||
20250508,103900,52149090,5260,5260,5260,5260,5
|
||||
20250508,103800,52122790,5260,5260,5260,5260,0
|
||||
20250508,103700,52122790,5260,5270,5270,5260,310
|
||||
20250508,103600,50491190,5270,5270,5270,5270,0
|
||||
20250508,103500,50491190,5270,5270,5270,5270,0
|
||||
20250508,103400,50491190,5270,5270,5270,5270,3
|
||||
20250508,103300,50475380,5270,5270,5270,5270,0
|
||||
20250508,103200,50475380,5270,5270,5270,5270,2
|
||||
20250508,103100,50464840,5270,5270,5270,5270,15
|
||||
20250508,103000,50385790,5270,5270,5270,5270,0
|
||||
20250508,102900,50385790,5270,5270,5270,5270,1
|
||||
20250508,102800,50380520,5270,5270,5270,5270,0
|
||||
20250508,102700,50380520,5270,5270,5270,5270,10
|
||||
20250508,102600,50327820,5270,5270,5270,5270,0
|
||||
20250508,102500,50327820,5270,5270,5270,5270,45
|
||||
20250508,102400,50090670,5270,5270,5270,5270,20
|
||||
20250508,102300,49985270,5270,5270,5270,5250,639
|
||||
20250508,102200,46628020,5270,5270,5270,5270,0
|
||||
20250508,102100,46628020,5270,5270,5270,5270,0
|
||||
20250508,102000,46628020,5270,5260,5270,5260,1019
|
||||
20250508,101900,41262920,5260,5260,5260,5260,0
|
||||
20250508,101800,41262920,5260,5260,5260,5260,74
|
||||
20250508,101700,40873680,5270,5270,5270,5270,2
|
||||
20250508,101600,40863140,5270,5260,5270,5260,91
|
||||
20250508,101500,40384270,5260,5280,5280,5260,80
|
||||
20250508,101400,39962920,5280,5270,5280,5270,24
|
||||
20250508,101300,39836410,5280,5280,5280,5280,88
|
||||
20250508,101200,39371770,5280,5280,5280,5280,0
|
||||
20250508,101100,39371770,5280,5280,5280,5280,0
|
||||
20250508,101000,39371770,5280,5280,5280,5280,0
|
||||
20250508,100900,39371770,5280,5280,5280,5280,0
|
||||
20250508,100800,39371770,5280,5280,5280,5280,5
|
||||
20250508,100700,39345370,5280,5280,5280,5280,1
|
||||
20250508,100600,39340090,5260,5260,5260,5260,5
|
||||
20250508,100500,39313790,5280,5280,5280,5280,1
|
||||
20250508,100400,39308510,5260,5260,5260,5260,0
|
||||
20250508,100300,39308510,5260,5260,5260,5260,1
|
||||
20250508,100200,39303250,5280,5280,5280,5280,0
|
||||
20250508,100100,39303250,5280,5280,5280,5280,0
|
||||
20250508,100000,39303250,5280,5280,5280,5280,0
|
||||
20250508,095900,39303250,5280,5270,5280,5250,31
|
||||
20250508,095800,39140100,5280,5280,5280,5280,64
|
||||
20250508,095700,38802180,5280,5280,5280,5280,0
|
||||
20250508,095600,38802180,5280,5270,5280,5270,302
|
||||
20250508,095500,37209720,5270,5270,5270,5250,22
|
||||
20250508,095400,37094140,5270,5260,5270,5250,136
|
||||
20250508,095300,36379460,5270,5270,5270,5270,4
|
||||
20250508,095200,36358380,5260,5250,5270,5240,1532
|
||||
20250508,095100,28329120,5280,5270,5280,5250,1703
|
||||
20250508,095000,19381900,5270,5270,5280,5270,221
|
||||
20250508,094900,18217180,5280,5280,5280,5280,0
|
||||
20250508,094800,18217180,5280,5280,5280,5280,0
|
||||
20250508,094700,18217180,5280,5280,5280,5280,0
|
||||
20250508,094600,18217180,5280,5280,5280,5280,0
|
||||
20250508,094500,18217180,5280,5280,5280,5270,109
|
||||
20250508,094400,17642700,5280,5280,5280,5280,1
|
||||
20250508,094300,17637420,5280,5280,5280,5280,18
|
||||
20250508,094200,17542380,5280,5280,5280,5280,61
|
||||
20250508,094100,17220300,5280,5280,5280,5280,0
|
||||
20250508,094000,17220300,5280,5280,5280,5280,0
|
||||
20250508,093900,17220300,5280,5280,5280,5280,0
|
||||
20250508,093800,17220300,5280,5280,5280,5280,0
|
||||
20250508,093700,17220300,5280,5280,5280,5280,0
|
||||
20250508,093600,17220300,5280,5280,5280,5280,0
|
||||
20250508,093500,17220300,5280,5280,5280,5280,0
|
||||
20250508,093400,17220300,5280,5280,5280,5280,0
|
||||
20250508,093300,17220300,5280,5280,5280,5280,2
|
||||
20250508,093200,17209740,5280,5280,5280,5280,0
|
||||
20250508,093100,17209740,5280,5280,5280,5280,1
|
||||
20250508,093000,17204460,5280,5280,5280,5280,6
|
||||
20250508,092900,17172780,5280,5280,5280,5260,435
|
||||
20250508,092800,14882320,5280,5280,5280,5280,1
|
||||
20250508,092700,14877040,5280,5280,5280,5280,5
|
||||
20250508,092600,14850640,5280,5280,5280,5280,13
|
||||
20250508,092500,14782000,5280,5280,5280,5280,0
|
||||
20250508,092400,14782000,5280,5280,5280,5280,1
|
||||
20250508,092300,14776720,5280,5280,5280,5280,13
|
||||
20250508,092200,14708080,5280,5275,5280,5270,143
|
||||
20250508,092100,13953745,5275,5280,5280,5275,2
|
||||
20250508,092000,13943190,5280,5280,5280,5280,12
|
||||
20250508,091900,13879830,5280,5280,5280,5280,0
|
||||
20250508,091800,13879830,5280,5280,5280,5280,1
|
||||
20250508,091700,13874550,5280,5280,5280,5280,0
|
||||
20250508,091600,13874550,5280,5280,5280,5280,0
|
||||
20250508,091500,13874550,5280,5280,5280,5280,13
|
||||
20250508,091400,13805910,5280,5280,5280,5280,5
|
||||
20250508,091300,13779510,5280,5280,5280,5280,13
|
||||
20250508,091200,13710870,5280,5280,5280,5280,13
|
||||
20250508,091100,13642230,5280,5280,5280,5280,0
|
||||
20250508,091000,13642230,5280,5280,5280,5280,13
|
||||
20250508,090900,13573590,5280,5280,5280,5280,0
|
||||
20250508,090800,13573590,5280,5270,5280,5270,19
|
||||
20250508,090700,13473320,5280,5280,5280,5280,1
|
||||
20250508,090600,13468040,5280,5280,5280,5280,0
|
||||
20250508,090500,13468040,5280,5270,5280,5270,7
|
||||
20250508,090400,13431090,5270,5270,5270,5270,7
|
||||
20250508,090300,13394200,5270,5280,5280,5270,14
|
||||
20250508,090200,13320400,5300,5300,5300,5300,0
|
||||
20250508,090100,13320400,5300,5300,5300,5300,1
|
||||
20250508,090000,13315100,5290,5250,5290,5250,2534
|
||||
|
Reference in New Issue
Block a user