Update 2025-05-08 2733 candle_min
This commit is contained in:
609
038680/min/candle-20250508.csv
Normal file
609
038680/min/candle-20250508.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190700,797746879,4460,4460,4460,4460,806
|
||||
20250508,190600,797746879,4460,4460,4460,4460,0
|
||||
20250508,190500,797746879,4460,4460,4460,4460,0
|
||||
20250508,190400,797746879,4460,4460,4460,4460,0
|
||||
20250508,190300,797746879,4460,4460,4460,4460,0
|
||||
20250508,190200,797746879,4460,4460,4460,4460,0
|
||||
20250508,190100,797746879,4460,4460,4460,4460,0
|
||||
20250508,190000,797746879,4460,4460,4460,4460,0
|
||||
20250508,185900,797746879,4460,4460,4460,4460,0
|
||||
20250508,185800,797746879,4460,4460,4460,4460,0
|
||||
20250508,185700,797746879,4460,4460,4460,4460,0
|
||||
20250508,185600,797746879,4460,4460,4460,4460,0
|
||||
20250508,185500,797746879,4460,4460,4460,4460,0
|
||||
20250508,185400,797746879,4460,4460,4460,4460,0
|
||||
20250508,185300,797746879,4460,4460,4460,4460,0
|
||||
20250508,185200,797746879,4460,4460,4460,4460,0
|
||||
20250508,185100,797746879,4460,4460,4460,4460,0
|
||||
20250508,185000,797746879,4460,4460,4460,4460,0
|
||||
20250508,184900,797746879,4460,4460,4460,4460,0
|
||||
20250508,184800,797746879,4460,4460,4460,4460,0
|
||||
20250508,184700,797746879,4460,4460,4460,4460,0
|
||||
20250508,184600,797746879,4460,4460,4460,4460,0
|
||||
20250508,184500,797746879,4460,4460,4460,4460,0
|
||||
20250508,184400,797746879,4460,4460,4460,4460,0
|
||||
20250508,184300,797746879,4460,4460,4460,4460,0
|
||||
20250508,184200,797746879,4460,4460,4460,4460,0
|
||||
20250508,184100,797746879,4460,4460,4460,4460,0
|
||||
20250508,184000,797746879,4460,4460,4460,4460,0
|
||||
20250508,183900,797746879,4460,4460,4460,4460,0
|
||||
20250508,183800,797746879,4460,4460,4460,4460,0
|
||||
20250508,183700,797746879,4460,4460,4460,4460,806
|
||||
20250508,183600,797746879,4460,4460,4460,4460,0
|
||||
20250508,183500,797746879,4460,4460,4460,4460,0
|
||||
20250508,183400,797746879,4460,4460,4460,4460,0
|
||||
20250508,183300,797746879,4460,4460,4460,4460,0
|
||||
20250508,183200,797746879,4460,4460,4460,4460,0
|
||||
20250508,183100,797746879,4460,4460,4460,4460,0
|
||||
20250508,183000,797746879,4460,4460,4460,4460,0
|
||||
20250508,182900,797746879,4460,4460,4460,4460,0
|
||||
20250508,182800,797746879,4460,4460,4460,4460,0
|
||||
20250508,182700,797746879,4460,4460,4460,4460,0
|
||||
20250508,182600,797746879,4460,4460,4460,4460,0
|
||||
20250508,182500,797746879,4460,4460,4460,4460,0
|
||||
20250508,182400,797746879,4460,4460,4460,4460,0
|
||||
20250508,182300,797746879,4460,4460,4460,4460,0
|
||||
20250508,182200,797746879,4460,4460,4460,4460,0
|
||||
20250508,182100,797746879,4460,4460,4460,4460,0
|
||||
20250508,182000,797746879,4460,4460,4460,4460,0
|
||||
20250508,181900,797746879,4460,4460,4460,4460,0
|
||||
20250508,181800,797746879,4460,4460,4460,4460,0
|
||||
20250508,181700,797746879,4460,4460,4460,4460,0
|
||||
20250508,181600,797746879,4460,4460,4460,4460,0
|
||||
20250508,181500,797746879,4460,4460,4460,4460,0
|
||||
20250508,181400,797746879,4460,4460,4460,4460,0
|
||||
20250508,181300,797746879,4460,4460,4460,4460,0
|
||||
20250508,181200,797746879,4460,4460,4460,4460,0
|
||||
20250508,181100,797746879,4460,4460,4460,4460,0
|
||||
20250508,181000,797746879,4460,4460,4460,4460,0
|
||||
20250508,180900,797746879,4460,4460,4460,4460,0
|
||||
20250508,180800,797746879,4460,4460,4460,4460,0
|
||||
20250508,180700,797746879,4460,4460,4460,4460,806
|
||||
20250508,180600,797746879,4460,4460,4460,4460,0
|
||||
20250508,180500,797746879,4460,4460,4460,4460,0
|
||||
20250508,180400,797746879,4460,4460,4460,4460,0
|
||||
20250508,180300,797746879,4460,4460,4460,4460,0
|
||||
20250508,180200,797746879,4460,4460,4460,4460,0
|
||||
20250508,180100,797746879,4460,4460,4460,4460,0
|
||||
20250508,180000,797746879,4460,4460,4460,4460,0
|
||||
20250508,175900,797746879,4460,4460,4460,4460,0
|
||||
20250508,175800,797746879,4460,4460,4460,4460,0
|
||||
20250508,175700,797746879,4460,4460,4460,4460,0
|
||||
20250508,175600,797746879,4460,4460,4460,4460,0
|
||||
20250508,175500,797746879,4460,4460,4460,4460,0
|
||||
20250508,175400,797746879,4460,4460,4460,4460,0
|
||||
20250508,175300,797746879,4460,4460,4460,4460,0
|
||||
20250508,175200,797746879,4460,4460,4460,4460,0
|
||||
20250508,175100,797746879,4460,4460,4460,4460,0
|
||||
20250508,175000,797746879,4460,4460,4460,4460,0
|
||||
20250508,174900,797746879,4460,4460,4460,4460,0
|
||||
20250508,174800,797746879,4460,4460,4460,4460,0
|
||||
20250508,174700,797746879,4460,4460,4460,4460,0
|
||||
20250508,174600,797746879,4460,4460,4460,4460,0
|
||||
20250508,174500,797746879,4460,4460,4460,4460,0
|
||||
20250508,174400,797746879,4460,4460,4460,4460,0
|
||||
20250508,174300,797746879,4460,4460,4460,4460,0
|
||||
20250508,174200,797746879,4460,4460,4460,4460,0
|
||||
20250508,174100,797746879,4460,4460,4460,4460,0
|
||||
20250508,174000,797746879,4460,4460,4460,4460,0
|
||||
20250508,173900,797746879,4460,4460,4460,4460,0
|
||||
20250508,173800,797746879,4460,4460,4460,4460,0
|
||||
20250508,173700,797746879,4460,4460,4460,4460,806
|
||||
20250508,173600,797746879,4460,4460,4460,4460,0
|
||||
20250508,173500,797746879,4460,4460,4460,4460,0
|
||||
20250508,173400,797746879,4460,4460,4460,4460,0
|
||||
20250508,173300,797746879,4460,4460,4460,4460,0
|
||||
20250508,173200,797746879,4460,4460,4460,4460,0
|
||||
20250508,173100,797746879,4460,4460,4460,4460,0
|
||||
20250508,173000,797746879,4460,4460,4460,4460,0
|
||||
20250508,172900,797746879,4460,4460,4460,4460,0
|
||||
20250508,172800,797746879,4460,4460,4460,4460,0
|
||||
20250508,172700,797746879,4460,4460,4460,4460,0
|
||||
20250508,172600,797746879,4460,4460,4460,4460,0
|
||||
20250508,172500,797746879,4460,4460,4460,4460,0
|
||||
20250508,172400,797746879,4460,4460,4460,4460,0
|
||||
20250508,172300,797746879,4460,4460,4460,4460,0
|
||||
20250508,172200,797746879,4460,4460,4460,4460,0
|
||||
20250508,172100,797746879,4460,4460,4460,4460,0
|
||||
20250508,172000,797746879,4460,4460,4460,4460,0
|
||||
20250508,171900,797746879,4460,4460,4460,4460,0
|
||||
20250508,171800,797746879,4460,4460,4460,4460,0
|
||||
20250508,171700,797746879,4460,4460,4460,4460,0
|
||||
20250508,171600,797746879,4460,4460,4460,4460,0
|
||||
20250508,171500,797746879,4460,4460,4460,4460,0
|
||||
20250508,171400,797746879,4460,4460,4460,4460,0
|
||||
20250508,171300,797746879,4460,4460,4460,4460,0
|
||||
20250508,171200,797746879,4460,4460,4460,4460,0
|
||||
20250508,171100,797746879,4460,4460,4460,4460,0
|
||||
20250508,171000,797746879,4460,4460,4460,4460,0
|
||||
20250508,170900,797746879,4460,4460,4460,4460,0
|
||||
20250508,170800,797746879,4460,4460,4460,4460,0
|
||||
20250508,170700,797746879,4460,4460,4460,4460,806
|
||||
20250508,170600,797746879,4460,4460,4460,4460,0
|
||||
20250508,170500,797746879,4460,4460,4460,4460,0
|
||||
20250508,170400,797746879,4460,4460,4460,4460,0
|
||||
20250508,170300,797746879,4460,4460,4460,4460,0
|
||||
20250508,170200,797746879,4460,4460,4460,4460,0
|
||||
20250508,170100,797746879,4460,4460,4460,4460,0
|
||||
20250508,170000,797746879,4460,4460,4460,4460,0
|
||||
20250508,165900,797746879,4460,4460,4460,4460,0
|
||||
20250508,165800,797746879,4460,4460,4460,4460,0
|
||||
20250508,165700,797746879,4460,4460,4460,4460,0
|
||||
20250508,165600,797746879,4460,4460,4460,4460,0
|
||||
20250508,165500,797746879,4460,4460,4460,4460,0
|
||||
20250508,165400,797746879,4460,4460,4460,4460,0
|
||||
20250508,165300,797746879,4460,4460,4460,4460,0
|
||||
20250508,165200,797746879,4460,4460,4460,4460,0
|
||||
20250508,165100,797746879,4460,4460,4460,4460,0
|
||||
20250508,165000,797746879,4460,4460,4460,4460,0
|
||||
20250508,164900,797746879,4460,4460,4460,4460,0
|
||||
20250508,164800,797746879,4460,4460,4460,4460,0
|
||||
20250508,164700,797746879,4460,4460,4460,4460,0
|
||||
20250508,164600,797746879,4460,4460,4460,4460,0
|
||||
20250508,164500,797746879,4460,4460,4460,4460,0
|
||||
20250508,164400,797746879,4460,4460,4460,4460,0
|
||||
20250508,164300,797746879,4460,4460,4460,4460,0
|
||||
20250508,164200,797746879,4460,4460,4460,4460,0
|
||||
20250508,164100,797746879,4460,4460,4460,4460,0
|
||||
20250508,164000,797746879,4460,4460,4460,4460,0
|
||||
20250508,163900,797746879,4460,4460,4460,4460,0
|
||||
20250508,163800,797746879,4460,4460,4460,4460,0
|
||||
20250508,163700,797746879,4460,4460,4460,4460,806
|
||||
20250508,163600,797746879,4460,4460,4460,4460,0
|
||||
20250508,163500,797746879,4460,4460,4460,4460,0
|
||||
20250508,163400,797746879,4460,4460,4460,4460,0
|
||||
20250508,163300,797746879,4460,4460,4460,4460,0
|
||||
20250508,163200,797746879,4460,4460,4460,4460,0
|
||||
20250508,163100,797746879,4460,4460,4460,4460,0
|
||||
20250508,163000,797746879,4460,4460,4460,4460,0
|
||||
20250508,162900,797746879,4460,4460,4460,4460,0
|
||||
20250508,162800,797746879,4460,4460,4460,4460,0
|
||||
20250508,162700,797746879,4460,4460,4460,4460,0
|
||||
20250508,162600,797746879,4460,4460,4460,4460,0
|
||||
20250508,162500,797746879,4460,4460,4460,4460,0
|
||||
20250508,162400,797746879,4460,4460,4460,4460,0
|
||||
20250508,162300,797746879,4460,4460,4460,4460,0
|
||||
20250508,162200,797746879,4460,4460,4460,4460,0
|
||||
20250508,162100,797746879,4460,4460,4460,4460,0
|
||||
20250508,162000,797746879,4460,4460,4460,4460,0
|
||||
20250508,161900,797746879,4460,4460,4460,4460,0
|
||||
20250508,161800,797746879,4460,4460,4460,4460,0
|
||||
20250508,161700,797746879,4460,4460,4460,4460,0
|
||||
20250508,161600,797746879,4460,4460,4460,4460,0
|
||||
20250508,161500,797746879,4460,4460,4460,4460,0
|
||||
20250508,161400,797746879,4460,4460,4460,4460,0
|
||||
20250508,161300,797746879,4460,4460,4460,4460,0
|
||||
20250508,161200,797746879,4460,4460,4460,4460,0
|
||||
20250508,161100,797746879,4460,4460,4460,4460,0
|
||||
20250508,161000,797746879,4460,4460,4460,4460,0
|
||||
20250508,160900,797746879,4460,4460,4460,4460,0
|
||||
20250508,160800,797746879,4460,4460,4460,4460,0
|
||||
20250508,160700,797746879,4460,4460,4460,4460,806
|
||||
20250508,160600,797746879,4460,4460,4460,4460,0
|
||||
20250508,160500,797746879,4460,4460,4460,4460,0
|
||||
20250508,160400,797746879,4460,4460,4460,4460,0
|
||||
20250508,160300,797746879,4460,4460,4460,4460,0
|
||||
20250508,160200,797746879,4460,4460,4460,4460,0
|
||||
20250508,160100,797746879,4460,4460,4460,4460,0
|
||||
20250508,160000,797746879,4460,4460,4460,4460,0
|
||||
20250508,155900,797746879,4460,4460,4460,4460,0
|
||||
20250508,155800,797746879,4460,4460,4460,4460,0
|
||||
20250508,155700,797746879,4460,4460,4460,4460,0
|
||||
20250508,155600,797746879,4460,4460,4460,4460,0
|
||||
20250508,155500,797746879,4460,4460,4460,4460,0
|
||||
20250508,155400,797746879,4460,4460,4460,4460,0
|
||||
20250508,155300,797746879,4460,4460,4460,4460,0
|
||||
20250508,155200,797746879,4460,4460,4460,4460,0
|
||||
20250508,155100,797746879,4460,4460,4460,4460,0
|
||||
20250508,155000,797746879,4460,4460,4460,4460,0
|
||||
20250508,154900,797746879,4460,4460,4460,4460,0
|
||||
20250508,154800,797746879,4460,4460,4460,4460,0
|
||||
20250508,154700,797746879,4460,4460,4460,4460,0
|
||||
20250508,154600,797746879,4460,4460,4460,4460,0
|
||||
20250508,154500,797746879,4460,4460,4460,4460,0
|
||||
20250508,154400,797746879,4460,4460,4460,4460,0
|
||||
20250508,154300,797746879,4460,4460,4460,4460,0
|
||||
20250508,154200,797746879,4460,4460,4460,4460,0
|
||||
20250508,154100,797746879,4460,4460,4460,4460,0
|
||||
20250508,154000,797746879,4460,4460,4460,4460,0
|
||||
20250508,153900,797746879,4460,4460,4460,4460,0
|
||||
20250508,153800,797746879,4460,4460,4460,4460,0
|
||||
20250508,153700,797746879,4460,4460,4460,4460,806
|
||||
20250508,153600,797746879,4460,4460,4460,4460,0
|
||||
20250508,153500,797746879,4460,4460,4460,4460,0
|
||||
20250508,153400,797746879,4460,4460,4460,4460,0
|
||||
20250508,153300,797746879,4460,4460,4460,4460,0
|
||||
20250508,153200,797746879,4460,4460,4460,4460,0
|
||||
20250508,153100,797746879,4460,4460,4460,4460,0
|
||||
20250508,153000,797746879,4460,4460,4460,4460,806
|
||||
20250508,152900,794152119,4460,4460,4460,4460,0
|
||||
20250508,152800,794152119,4460,4460,4460,4460,0
|
||||
20250508,152700,794152119,4460,4460,4460,4460,0
|
||||
20250508,152600,794152119,4460,4460,4460,4460,0
|
||||
20250508,152500,794152119,4460,4460,4460,4460,0
|
||||
20250508,152400,794152119,4460,4460,4460,4460,0
|
||||
20250508,152300,794152119,4460,4460,4460,4460,0
|
||||
20250508,152200,794152119,4460,4460,4460,4460,0
|
||||
20250508,152100,794152119,4460,4460,4460,4460,0
|
||||
20250508,152000,794152119,4460,4460,4460,4460,0
|
||||
20250508,151900,794152119,4460,4460,4460,4455,1827
|
||||
20250508,151800,786011969,4460,4455,4460,4455,1335
|
||||
20250508,151700,780064074,4460,4460,4460,4455,44
|
||||
20250508,151600,779867884,4460,4455,4460,4455,203
|
||||
20250508,151500,778963454,4455,4455,4455,4455,407
|
||||
20250508,151400,777150269,4460,4455,4460,4455,1015
|
||||
20250508,151300,772628369,4460,4460,4460,4455,284
|
||||
20250508,151200,771363109,4460,4455,4460,4455,2442
|
||||
20250508,151100,760483979,4460,4455,4460,4455,6341
|
||||
20250508,151000,732233204,4460,4460,4460,4460,134
|
||||
20250508,150900,731635564,4460,4460,4460,4460,0
|
||||
20250508,150800,731635564,4460,4460,4460,4460,0
|
||||
20250508,150700,731635564,4460,4460,4460,4460,0
|
||||
20250508,150600,731635564,4460,4460,4460,4460,0
|
||||
20250508,150500,731635564,4460,4460,4460,4460,126
|
||||
20250508,150400,731073604,4460,4460,4460,4460,0
|
||||
20250508,150300,731073604,4460,4460,4460,4460,0
|
||||
20250508,150200,731073604,4460,4460,4460,4460,7
|
||||
20250508,150100,731042384,4460,4457,4460,4457,2694
|
||||
20250508,150000,719027150,4460,4460,4460,4460,1000
|
||||
20250508,145900,714567150,4460,4460,4460,4460,1
|
||||
20250508,145800,714562690,4460,4455,4460,4455,9788
|
||||
20250508,145700,670943895,4450,4450,4450,4450,1702
|
||||
20250508,145600,663369995,4450,4450,4455,4450,781
|
||||
20250508,145500,659894048,4450,4450,4450,4450,600
|
||||
20250508,145400,657224048,4455,4455,4455,4455,10
|
||||
20250508,145300,657179498,4455,4455,4455,4455,0
|
||||
20250508,145200,657179498,4455,4455,4455,4455,113
|
||||
20250508,145100,656676083,4455,4455,4455,4455,22
|
||||
20250508,145000,656578073,4450,4450,4450,4450,53
|
||||
20250508,144900,656342223,4450,4450,4450,4450,62
|
||||
20250508,144800,656066323,4450,4450,4450,4450,0
|
||||
20250508,144700,656066323,4450,4450,4450,4450,650
|
||||
20250508,144600,653173823,4450,4450,4450,4450,1000
|
||||
20250508,144500,648723823,4455,4455,4455,4455,0
|
||||
20250508,144400,648723823,4455,4455,4455,4455,0
|
||||
20250508,144300,648723823,4455,4455,4455,4455,128
|
||||
20250508,144200,648153583,4455,4455,4455,4455,0
|
||||
20250508,144100,648153583,4455,4455,4455,4455,4
|
||||
20250508,144000,648135763,4450,4450,4450,4450,0
|
||||
20250508,143900,648135763,4450,4450,4450,4450,1000
|
||||
20250508,143800,643685763,4460,4450,4460,4450,2001
|
||||
20250508,143700,634781303,4455,4450,4455,4450,576
|
||||
20250508,143600,632217463,4450,4450,4450,4450,0
|
||||
20250508,143500,632217463,4450,4450,4450,4450,1
|
||||
20250508,143400,632213013,4450,4455,4455,4450,702
|
||||
20250508,143300,629085608,4455,4455,4455,4455,50
|
||||
20250508,143200,628862858,4455,4455,4455,4455,1
|
||||
20250508,143100,628858403,4455,4455,4455,4455,2
|
||||
20250508,143000,628849493,4460,4460,4460,4460,60
|
||||
20250508,142900,628581893,4450,4450,4450,4450,1
|
||||
20250508,142800,628577443,4455,4455,4455,4455,2279
|
||||
20250508,142700,618424498,4460,4460,4460,4450,43
|
||||
20250508,142600,618232728,4455,4455,4455,4455,0
|
||||
20250508,142500,618232728,4455,4455,4455,4455,310
|
||||
20250508,142400,616851678,4455,4455,4455,4455,40
|
||||
20250508,142300,616673478,4460,4460,4460,4460,0
|
||||
20250508,142200,616673478,4460,4460,4460,4460,1
|
||||
20250508,142100,616669018,4450,4450,4450,4450,600
|
||||
20250508,142000,613999018,4455,4455,4455,4450,747
|
||||
20250508,141900,610672218,4455,4455,4455,4455,0
|
||||
20250508,141800,610672218,4455,4455,4455,4455,194
|
||||
20250508,141700,609807948,4450,4450,4450,4450,150
|
||||
20250508,141600,609140448,4450,4450,4450,4450,113
|
||||
20250508,141500,608637598,4450,4450,4450,4450,3
|
||||
20250508,141400,608624248,4450,4450,4450,4450,0
|
||||
20250508,141300,608624248,4450,4450,4450,4450,0
|
||||
20250508,141200,608624248,4450,4450,4450,4450,0
|
||||
20250508,141100,608624248,4450,4450,4450,4450,2745
|
||||
20250508,141000,596408998,4450,4450,4450,4450,5125
|
||||
20250508,140900,573602748,4455,4455,4455,4455,0
|
||||
20250508,140800,573602748,4455,4455,4455,4455,825
|
||||
20250508,140700,569927373,4450,4450,4450,4450,0
|
||||
20250508,140600,569927373,4450,4450,4450,4450,292
|
||||
20250508,140500,568627973,4450,4450,4450,4450,342
|
||||
20250508,140400,567106073,4450,4450,4450,4450,959
|
||||
20250508,140300,562838523,4450,4455,4455,4450,42
|
||||
20250508,140200,562651598,4455,4455,4455,4455,0
|
||||
20250508,140100,562651598,4455,4455,4455,4455,2
|
||||
20250508,140000,562642688,4450,4455,4455,4450,165
|
||||
20250508,135900,561907648,4450,4450,4455,4450,17
|
||||
20250508,135800,561831993,4455,4455,4455,4455,0
|
||||
20250508,135700,561831993,4455,4450,4455,4450,63
|
||||
20250508,135600,561551578,4450,4450,4450,4450,0
|
||||
20250508,135500,561551578,4450,4450,4450,4450,86
|
||||
20250508,135400,561168878,4455,4455,4455,4455,50
|
||||
20250508,135300,560946128,4450,4450,4450,4450,1000
|
||||
20250508,135200,556496128,4450,4450,4450,4450,0
|
||||
20250508,135100,556496128,4450,4450,4450,4450,202
|
||||
20250508,135000,555597228,4450,4450,4450,4450,200
|
||||
20250508,134900,554707228,4455,4450,4455,4450,122
|
||||
20250508,134800,554164218,4455,4455,4455,4455,946
|
||||
20250508,134700,549949788,4450,4450,4450,4450,0
|
||||
20250508,134600,549949788,4450,4450,4450,4450,0
|
||||
20250508,134500,549949788,4450,4450,4450,4450,0
|
||||
20250508,134400,549949788,4450,4450,4455,4445,1644
|
||||
20250508,134300,542636043,4450,4450,4450,4450,783
|
||||
20250508,134200,539151693,4450,4455,4455,4450,868
|
||||
20250508,134100,535285903,4455,4455,4455,4455,22
|
||||
20250508,134000,535187893,4455,4460,4460,4455,478
|
||||
20250508,133900,533058393,4460,4460,4460,4455,197
|
||||
20250508,133800,532180408,4460,4460,4460,4460,1513
|
||||
20250508,133700,525432428,4460,4460,4460,4460,0
|
||||
20250508,133600,525432428,4460,4460,4460,4460,708
|
||||
20250508,133500,522274748,4460,4445,4460,4445,3967
|
||||
20250508,133400,504617033,4445,4445,4445,4445,33
|
||||
20250508,133300,504470348,4450,4450,4450,4450,0
|
||||
20250508,133200,504470348,4450,4450,4450,4450,0
|
||||
20250508,133100,504470348,4450,4440,4450,4440,2686
|
||||
20250508,133000,492534693,4435,4435,4435,4435,0
|
||||
20250508,132900,492534693,4435,4435,4435,4435,0
|
||||
20250508,132800,492534693,4435,4435,4435,4435,0
|
||||
20250508,132700,492534693,4435,4435,4435,4435,0
|
||||
20250508,132600,492534693,4435,4435,4435,4435,255
|
||||
20250508,132500,491403768,4435,4435,4435,4435,0
|
||||
20250508,132400,491403768,4435,4435,4435,4435,0
|
||||
20250508,132300,491403768,4435,4440,4440,4435,217
|
||||
20250508,132200,490441223,4435,4435,4435,4435,0
|
||||
20250508,132100,490441223,4435,4435,4435,4435,15
|
||||
20250508,132000,490374698,4435,4435,4435,4435,400
|
||||
20250508,131900,488600698,4435,4435,4435,4435,0
|
||||
20250508,131800,488600698,4435,4435,4435,4435,1316
|
||||
20250508,131700,482764238,4440,4440,4440,4440,0
|
||||
20250508,131600,482764238,4440,4440,4440,4440,71
|
||||
20250508,131500,482448998,4440,4440,4440,4440,0
|
||||
20250508,131400,482448998,4440,4440,4440,4440,0
|
||||
20250508,131300,482448998,4440,4440,4440,4440,0
|
||||
20250508,131200,482448998,4440,4440,4440,4440,0
|
||||
20250508,131100,482448998,4440,4440,4440,4440,0
|
||||
20250508,131000,482448998,4440,4437,4440,4437,55
|
||||
20250508,130900,482204903,4435,4435,4435,4435,0
|
||||
20250508,130800,482204903,4435,4435,4435,4435,0
|
||||
20250508,130700,482204903,4435,4435,4435,4435,226
|
||||
20250508,130600,481202593,4445,4445,4445,4445,0
|
||||
20250508,130500,481202593,4445,4445,4445,4445,116
|
||||
20250508,130400,480686973,4435,4435,4435,4435,0
|
||||
20250508,130300,480686973,4435,4440,4440,4435,440
|
||||
20250508,130200,478733393,4440,4440,4440,4440,0
|
||||
20250508,130100,478733393,4440,4440,4440,4440,50
|
||||
20250508,130000,478511393,4440,4440,4440,4440,0
|
||||
20250508,125900,478511393,4440,4440,4440,4440,0
|
||||
20250508,125800,478511393,4440,4440,4440,4440,601
|
||||
20250508,125700,475842953,4435,4435,4435,4435,2
|
||||
20250508,125600,475834083,4435,4435,4435,4435,0
|
||||
20250508,125500,475834083,4435,4435,4435,4435,0
|
||||
20250508,125400,475834083,4435,4440,4440,4435,23
|
||||
20250508,125300,475732053,4435,4435,4435,4435,5
|
||||
20250508,125200,475709878,4440,4440,4440,4440,0
|
||||
20250508,125100,475709878,4440,4440,4440,4440,204
|
||||
20250508,125000,474804118,4430,4430,4430,4430,0
|
||||
20250508,124900,474804118,4430,4430,4430,4430,0
|
||||
20250508,124800,474804118,4430,4440,4440,4430,85
|
||||
20250508,124700,474427018,4440,4440,4440,4440,1100
|
||||
20250508,124600,469543018,4430,4430,4430,4430,2000
|
||||
20250508,124500,460683018,4440,4440,4440,4440,0
|
||||
20250508,124400,460683018,4440,4440,4440,4440,0
|
||||
20250508,124300,460683018,4440,4440,4440,4430,455
|
||||
20250508,124200,458667293,4430,4430,4430,4430,109
|
||||
20250508,124100,458184423,4435,4435,4435,4435,780
|
||||
20250508,124000,454725123,4435,4435,4435,4435,0
|
||||
20250508,123900,454725123,4435,4430,4435,4430,505
|
||||
20250508,123800,452485973,4440,4440,4440,4440,0
|
||||
20250508,123700,452485973,4440,4440,4440,4440,0
|
||||
20250508,123600,452485973,4440,4440,4440,4440,0
|
||||
20250508,123500,452485973,4440,4435,4440,4435,112
|
||||
20250508,123400,451989043,4435,4435,4435,4435,2
|
||||
20250508,123300,451980173,4435,4435,4435,4435,78
|
||||
20250508,123200,451634243,4440,4440,4440,4440,23
|
||||
20250508,123100,451532123,4440,4440,4440,4440,105
|
||||
20250508,123000,451065923,4445,4445,4445,4445,0
|
||||
20250508,122900,451065923,4445,4445,4445,4445,0
|
||||
20250508,122800,451065923,4445,4445,4445,4445,0
|
||||
20250508,122700,451065923,4445,4445,4445,4445,0
|
||||
20250508,122600,451065923,4445,4445,4445,4445,0
|
||||
20250508,122500,451065923,4445,4435,4445,4435,1682
|
||||
20250508,122400,443592763,4440,4430,4440,4430,1242
|
||||
20250508,122300,438084783,4430,4430,4430,4430,500
|
||||
20250508,122200,435869783,4430,4430,4430,4430,110
|
||||
20250508,122100,435382483,4430,4430,4430,4430,200
|
||||
20250508,122000,434496483,4430,4430,4430,4430,0
|
||||
20250508,121900,434496483,4430,4430,4430,4430,0
|
||||
20250508,121800,434496483,4430,4430,4430,4430,0
|
||||
20250508,121700,434496483,4430,4430,4430,4430,71
|
||||
20250508,121600,434181953,4435,4435,4435,4435,0
|
||||
20250508,121500,434181953,4435,4430,4435,4430,1001
|
||||
20250508,121400,429745018,4430,4430,4430,4430,0
|
||||
20250508,121300,429745018,4430,4430,4430,4430,0
|
||||
20250508,121200,429745018,4430,4435,4435,4430,1089
|
||||
20250508,121100,424917783,4435,4430,4435,4430,1423
|
||||
20250508,121000,418607288,4430,4430,4430,4430,0
|
||||
20250508,120900,418607288,4430,4435,4435,4430,93
|
||||
20250508,120800,418195273,4435,4435,4435,4435,0
|
||||
20250508,120700,418195273,4435,4435,4435,4435,0
|
||||
20250508,120600,418195273,4435,4435,4435,4435,0
|
||||
20250508,120500,418195273,4435,4430,4435,4430,278
|
||||
20250508,120400,416963108,4430,4430,4430,4430,317
|
||||
20250508,120300,415558798,4430,4430,4430,4430,412
|
||||
20250508,120200,413733638,4430,4430,4430,4430,372
|
||||
20250508,120100,412085678,4430,4430,4430,4430,74
|
||||
20250508,120000,411757858,4430,4430,4430,4430,178
|
||||
20250508,115900,410969318,4435,4430,4435,4425,245
|
||||
20250508,115800,409884413,4435,4435,4435,4430,15
|
||||
20250508,115700,409817898,4435,4435,4435,4425,181
|
||||
20250508,115600,409015178,4435,4420,4435,4420,4
|
||||
20250508,115500,408997468,4430,4430,4435,4425,239
|
||||
20250508,115400,407938718,4435,4415,4435,4415,4741
|
||||
20250508,115300,386985348,4415,4415,4415,4415,2866
|
||||
20250508,115200,374331958,4410,4410,4410,4410,0
|
||||
20250508,115100,374331958,4410,4410,4410,4410,56
|
||||
20250508,115000,374084998,4410,4410,4410,4410,30
|
||||
20250508,114900,373952698,4410,4410,4410,4410,407
|
||||
20250508,114800,372157828,4415,4415,4415,4415,0
|
||||
20250508,114700,372157828,4415,4415,4415,4415,0
|
||||
20250508,114600,372157828,4415,4415,4415,4415,6
|
||||
20250508,114500,372131338,4420,4420,4420,4420,0
|
||||
20250508,114400,372131338,4420,4420,4420,4420,0
|
||||
20250508,114300,372131338,4420,4420,4420,4420,0
|
||||
20250508,114200,372131338,4420,4420,4420,4420,500
|
||||
20250508,114100,369921338,4420,4420,4420,4420,7
|
||||
20250508,114000,369890398,4420,4420,4420,4420,0
|
||||
20250508,113900,369890398,4420,4420,4420,4420,0
|
||||
20250508,113800,369890398,4420,4420,4420,4420,0
|
||||
20250508,113700,369890398,4420,4420,4420,4420,200
|
||||
20250508,113600,369006398,4420,4420,4420,4420,0
|
||||
20250508,113500,369006398,4420,4420,4420,4420,0
|
||||
20250508,113400,369006398,4420,4420,4420,4420,69
|
||||
20250508,113300,368701418,4420,4410,4420,4410,5614
|
||||
20250508,113200,343911313,4410,4410,4410,4410,300
|
||||
20250508,113100,342588313,4410,4410,4410,4410,10
|
||||
20250508,113000,342544213,4410,4410,4410,4410,79
|
||||
20250508,112900,342195823,4400,4400,4400,4400,1400
|
||||
20250508,112800,336035823,4410,4410,4410,4410,2
|
||||
20250508,112700,336027003,4410,4410,4410,4410,0
|
||||
20250508,112600,336027003,4410,4410,4410,4410,0
|
||||
20250508,112500,336027003,4410,4410,4410,4410,1
|
||||
20250508,112400,336022593,4405,4405,4405,4405,1
|
||||
20250508,112300,336018188,4415,4410,4415,4410,12
|
||||
20250508,112200,335965263,4400,4395,4400,4395,960
|
||||
20250508,112100,331744488,4395,4395,4395,4395,0
|
||||
20250508,112000,331744488,4395,4400,4400,4395,125
|
||||
20250508,111900,331194493,4400,4400,4400,4400,2
|
||||
20250508,111800,331185693,4395,4400,4400,4395,1248
|
||||
20250508,111700,325696108,4405,4405,4405,4400,700
|
||||
20250508,111600,322616083,4415,4415,4415,4415,0
|
||||
20250508,111500,322616083,4415,4415,4415,4415,0
|
||||
20250508,111400,322616083,4415,4415,4415,4415,0
|
||||
20250508,111300,322616083,4415,4400,4415,4400,303
|
||||
20250508,111200,321282848,4400,4400,4400,4400,565
|
||||
20250508,111100,318796848,4405,4405,4405,4405,0
|
||||
20250508,111000,318796848,4405,4405,4405,4405,1
|
||||
20250508,110900,318792443,4405,4410,4410,4405,232
|
||||
20250508,110800,317770478,4415,4415,4415,4415,0
|
||||
20250508,110700,317770478,4415,4415,4415,4415,0
|
||||
20250508,110600,317770478,4415,4415,4415,4415,0
|
||||
20250508,110500,317770478,4415,4410,4415,4410,39
|
||||
20250508,110400,317598438,4405,4400,4405,4400,921
|
||||
20250508,110300,313546033,4405,4405,4410,4405,5769
|
||||
20250508,110200,288133558,4405,4405,4405,4405,286
|
||||
20250508,110100,286873728,4410,4410,4410,4410,675
|
||||
20250508,110000,283896978,4410,4410,4410,4410,0
|
||||
20250508,105900,283896978,4410,4410,4410,4410,32
|
||||
20250508,105800,283755858,4415,4415,4415,4415,0
|
||||
20250508,105700,283755858,4415,4415,4415,4415,0
|
||||
20250508,105600,283755858,4415,4420,4420,4410,605
|
||||
20250508,105500,281086778,4415,4415,4415,4415,6
|
||||
20250508,105400,281060288,4410,4410,4410,4410,0
|
||||
20250508,105300,281060288,4410,4410,4410,4410,629
|
||||
20250508,105200,278286398,4410,4420,4420,4410,1786
|
||||
20250508,105100,270396293,4420,4420,4420,4420,500
|
||||
20250508,105000,268186293,4425,4425,4425,4425,100
|
||||
20250508,104900,267743793,4425,4420,4425,4420,1427
|
||||
20250508,104800,261436448,4420,4420,4420,4420,20
|
||||
20250508,104700,261348048,4420,4420,4420,4420,500
|
||||
20250508,104600,259138048,4425,4425,4425,4425,0
|
||||
20250508,104500,259138048,4425,4425,4425,4425,0
|
||||
20250508,104400,259138048,4425,4420,4425,4420,476
|
||||
20250508,104300,257034123,4420,4425,4425,4420,815
|
||||
20250508,104200,253429093,4425,4425,4425,4425,0
|
||||
20250508,104100,253429093,4425,4425,4425,4425,41
|
||||
20250508,104000,253247668,4430,4430,4430,4430,0
|
||||
20250508,103900,253247668,4430,4430,4435,4430,506
|
||||
20250508,103800,251006083,4430,4430,4430,4430,361
|
||||
20250508,103700,249406853,4425,4425,4425,4425,0
|
||||
20250508,103600,249406853,4425,4425,4425,4425,1
|
||||
20250508,103500,249402428,4425,4425,4425,4425,2
|
||||
20250508,103400,249393578,4420,4420,4420,4420,0
|
||||
20250508,103300,249393578,4420,4420,4425,4415,1937
|
||||
20250508,103200,240832208,4425,4425,4430,4420,430
|
||||
20250508,103100,238931583,4425,4425,4425,4425,0
|
||||
20250508,103000,238931583,4425,4425,4425,4425,1
|
||||
20250508,102900,238927158,4425,4420,4425,4420,14
|
||||
20250508,102800,238865263,4420,4420,4420,4420,16
|
||||
20250508,102700,238794543,4420,4420,4420,4420,117
|
||||
20250508,102600,238277403,4425,4425,4425,4425,126
|
||||
20250508,102500,237719853,4425,4425,4425,4425,32
|
||||
20250508,102400,237578253,4425,4425,4425,4425,1
|
||||
20250508,102300,237573828,4430,4425,4430,4425,2
|
||||
20250508,102200,237564973,4420,4420,4420,4420,0
|
||||
20250508,102100,237564973,4420,4415,4420,4415,884
|
||||
20250508,102000,233660598,4420,4420,4420,4420,0
|
||||
20250508,101900,233660598,4420,4420,4420,4420,100
|
||||
20250508,101800,233218598,4420,4420,4420,4420,1982
|
||||
20250508,101700,224458158,4410,4420,4425,4410,3834
|
||||
20250508,101600,207519978,4420,4420,4420,4420,0
|
||||
20250508,101500,207519978,4420,4415,4425,4415,57
|
||||
20250508,101400,207268268,4420,4420,4425,4420,443
|
||||
20250508,101300,205310158,4425,4425,4425,4425,0
|
||||
20250508,101200,205310158,4425,4425,4425,4420,6
|
||||
20250508,101100,205283613,4420,4420,4420,4420,42
|
||||
20250508,101000,205097973,4415,4415,4430,4415,3746
|
||||
20250508,100900,188511123,4410,4410,4410,4410,151
|
||||
20250508,100800,187845213,4410,4410,4410,4410,0
|
||||
20250508,100700,187845213,4410,4410,4410,4410,2
|
||||
20250508,100600,187836393,4410,4410,4410,4410,1
|
||||
20250508,100500,187831983,4415,4410,4415,4410,2
|
||||
20250508,100400,187823158,4410,4410,4410,4410,0
|
||||
20250508,100300,187823158,4410,4415,4415,4405,871
|
||||
20250508,100200,183980923,4415,4420,4420,4415,1200
|
||||
20250508,100100,178677923,4420,4420,4420,4420,0
|
||||
20250508,100000,178677923,4420,4420,4420,4420,0
|
||||
20250508,095900,178677923,4420,4420,4420,4420,1
|
||||
20250508,095800,178673503,4415,4415,4415,4415,1
|
||||
20250508,095700,178669088,4415,4415,4415,4415,0
|
||||
20250508,095600,178669088,4415,4410,4415,4410,986
|
||||
20250508,095500,174316403,4410,4405,4410,4405,51
|
||||
20250508,095400,174091503,4400,4400,4400,4400,1
|
||||
20250508,095300,174087103,4395,4400,4400,4395,3041
|
||||
20250508,095200,160721298,4400,4400,4400,4400,215
|
||||
20250508,095100,159775298,4400,4405,4405,4400,251
|
||||
20250508,095000,158670643,4410,4405,4410,4405,152
|
||||
20250508,094900,158000333,4405,4400,4405,4400,211
|
||||
20250508,094800,157071633,4400,4400,4400,4400,0
|
||||
20250508,094700,157071633,4400,4400,4400,4400,19
|
||||
20250508,094600,156988033,4415,4400,4415,4400,144
|
||||
20250508,094500,156354293,4415,4415,4415,4415,0
|
||||
20250508,094400,156354293,4415,4415,4415,4415,0
|
||||
20250508,094300,156354293,4415,4405,4415,4405,5
|
||||
20250508,094200,156332238,4405,4405,4415,4405,4
|
||||
20250508,094100,156314598,4405,4405,4405,4405,1
|
||||
20250508,094000,156310193,4405,4400,4410,4390,1123
|
||||
20250508,093900,151373423,4400,4395,4400,4395,493
|
||||
20250508,093800,149206678,4400,4395,4400,4390,1767
|
||||
20250508,093700,141446138,4400,4405,4405,4400,149
|
||||
20250508,093600,140790438,4405,4405,4410,4405,5
|
||||
20250508,093500,140768408,4405,4400,4405,4400,795
|
||||
20250508,093400,137270403,4400,4400,4400,4400,0
|
||||
20250508,093300,137270403,4400,4400,4400,4400,77
|
||||
20250508,093200,136931603,4395,4395,4395,4395,4
|
||||
20250508,093100,136914023,4400,4395,4415,4395,3432
|
||||
20250508,093000,121814928,4415,4395,4415,4395,4
|
||||
20250508,092900,121797308,4390,4390,4400,4385,149
|
||||
20250508,092800,121143823,4385,4395,4395,4385,252
|
||||
20250508,092700,120036613,4400,4410,4410,4400,621
|
||||
20250508,092600,117303403,4415,4405,4415,4405,213
|
||||
20250508,092500,116364393,4405,4395,4405,4395,6
|
||||
20250508,092400,116337983,4395,4390,4395,4380,1810
|
||||
20250508,092300,108406083,4390,4380,4395,4380,588
|
||||
20250508,092200,105821873,4375,4385,4385,4370,1162
|
||||
20250508,092100,100738998,4385,4385,4385,4385,2
|
||||
20250508,092000,100730228,4380,4380,4380,4380,0
|
||||
20250508,091900,100730228,4380,4380,4380,4380,1
|
||||
20250508,091800,100725848,4380,4385,4410,4375,237
|
||||
20250508,091700,99688783,4385,4405,4405,4375,641
|
||||
20250508,091600,96883633,4395,4395,4402,4390,18
|
||||
20250508,091500,96804500,4395,4380,4395,4380,303
|
||||
20250508,091400,95475835,4375,4380,4380,4375,1079
|
||||
20250508,091300,90749945,4385,4395,4400,4380,2835
|
||||
20250508,091200,78321030,4395,4390,4410,4380,284
|
||||
20250508,091100,77069980,4390,4390,4390,4390,86
|
||||
20250508,091000,76692440,4405,4410,4415,4395,617
|
||||
20250508,090900,73978330,4415,4415,4415,4415,0
|
||||
20250508,090800,73978330,4415,4400,4415,4395,86
|
||||
20250508,090700,73600060,4395,4395,4395,4395,1
|
||||
20250508,090600,73595665,4410,4405,4410,4390,464
|
||||
20250508,090500,71558060,4405,4415,4415,4395,508
|
||||
20250508,090400,69318975,4410,4425,4425,4410,97
|
||||
20250508,090300,68889765,4430,4430,4430,4430,174
|
||||
20250508,090200,68118945,4370,4435,4440,4370,885
|
||||
20250508,090100,64214065,4460,4400,4465,4350,3507
|
||||
20250508,090000,48817740,4400,4490,4490,4395,10891
|
||||
|
Reference in New Issue
Block a user