Update 2025-05-08 2733 candle_min
This commit is contained in:
609
039010/min/candle-20250508.csv
Normal file
609
039010/min/candle-20250508.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,190600,890158490,7540,7540,7540,7540,0
|
||||
20250508,190500,890158490,7540,7540,7540,7540,0
|
||||
20250508,190400,890158490,7540,7540,7540,7540,0
|
||||
20250508,190300,890158490,7540,7540,7540,7540,0
|
||||
20250508,190200,890158490,7540,7540,7540,7540,0
|
||||
20250508,190100,890158490,7540,7540,7540,7540,0
|
||||
20250508,190000,890158490,7540,7540,7540,7540,0
|
||||
20250508,185900,890158490,7540,7540,7540,7540,0
|
||||
20250508,185800,890158490,7540,7540,7540,7540,0
|
||||
20250508,185700,890158490,7540,7540,7540,7540,0
|
||||
20250508,185600,890158490,7540,7540,7540,7540,0
|
||||
20250508,185500,890158490,7540,7540,7540,7540,0
|
||||
20250508,185400,890158490,7540,7540,7540,7540,0
|
||||
20250508,185300,890158490,7540,7540,7540,7540,0
|
||||
20250508,185200,890158490,7540,7540,7540,7540,0
|
||||
20250508,185100,890158490,7540,7540,7540,7540,0
|
||||
20250508,185000,890158490,7540,7540,7540,7540,0
|
||||
20250508,184900,890158490,7540,7540,7540,7540,0
|
||||
20250508,184800,890158490,7540,7540,7540,7540,0
|
||||
20250508,184700,890158490,7540,7540,7540,7540,0
|
||||
20250508,184600,890158490,7540,7540,7540,7540,0
|
||||
20250508,184500,890158490,7540,7540,7540,7540,0
|
||||
20250508,184400,890158490,7540,7540,7540,7540,0
|
||||
20250508,184300,890158490,7540,7540,7540,7540,0
|
||||
20250508,184200,890158490,7540,7540,7540,7540,0
|
||||
20250508,184100,890158490,7540,7540,7540,7540,0
|
||||
20250508,184000,890158490,7540,7540,7540,7540,0
|
||||
20250508,183900,890158490,7540,7540,7540,7540,0
|
||||
20250508,183800,890158490,7540,7540,7540,7540,0
|
||||
20250508,183700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,183600,890158490,7540,7540,7540,7540,0
|
||||
20250508,183500,890158490,7540,7540,7540,7540,0
|
||||
20250508,183400,890158490,7540,7540,7540,7540,0
|
||||
20250508,183300,890158490,7540,7540,7540,7540,0
|
||||
20250508,183200,890158490,7540,7540,7540,7540,0
|
||||
20250508,183100,890158490,7540,7540,7540,7540,0
|
||||
20250508,183000,890158490,7540,7540,7540,7540,0
|
||||
20250508,182900,890158490,7540,7540,7540,7540,0
|
||||
20250508,182800,890158490,7540,7540,7540,7540,0
|
||||
20250508,182700,890158490,7540,7540,7540,7540,0
|
||||
20250508,182600,890158490,7540,7540,7540,7540,0
|
||||
20250508,182500,890158490,7540,7540,7540,7540,0
|
||||
20250508,182400,890158490,7540,7540,7540,7540,0
|
||||
20250508,182300,890158490,7540,7540,7540,7540,0
|
||||
20250508,182200,890158490,7540,7540,7540,7540,0
|
||||
20250508,182100,890158490,7540,7540,7540,7540,0
|
||||
20250508,182000,890158490,7540,7540,7540,7540,0
|
||||
20250508,181900,890158490,7540,7540,7540,7540,0
|
||||
20250508,181800,890158490,7540,7540,7540,7540,0
|
||||
20250508,181700,890158490,7540,7540,7540,7540,0
|
||||
20250508,181600,890158490,7540,7540,7540,7540,0
|
||||
20250508,181500,890158490,7540,7540,7540,7540,0
|
||||
20250508,181400,890158490,7540,7540,7540,7540,0
|
||||
20250508,181300,890158490,7540,7540,7540,7540,0
|
||||
20250508,181200,890158490,7540,7540,7540,7540,0
|
||||
20250508,181100,890158490,7540,7540,7540,7540,0
|
||||
20250508,181000,890158490,7540,7540,7540,7540,0
|
||||
20250508,180900,890158490,7540,7540,7540,7540,0
|
||||
20250508,180800,890158490,7540,7540,7540,7540,0
|
||||
20250508,180700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,180600,890158490,7540,7540,7540,7540,0
|
||||
20250508,180500,890158490,7540,7540,7540,7540,0
|
||||
20250508,180400,890158490,7540,7540,7540,7540,0
|
||||
20250508,180300,890158490,7540,7540,7540,7540,0
|
||||
20250508,180200,890158490,7540,7540,7540,7540,0
|
||||
20250508,180100,890158490,7540,7540,7540,7540,0
|
||||
20250508,180000,890158490,7540,7540,7540,7540,0
|
||||
20250508,175900,890158490,7540,7540,7540,7540,0
|
||||
20250508,175800,890158490,7540,7540,7540,7540,0
|
||||
20250508,175700,890158490,7540,7540,7540,7540,0
|
||||
20250508,175600,890158490,7540,7540,7540,7540,0
|
||||
20250508,175500,890158490,7540,7540,7540,7540,0
|
||||
20250508,175400,890158490,7540,7540,7540,7540,0
|
||||
20250508,175300,890158490,7540,7540,7540,7540,0
|
||||
20250508,175200,890158490,7540,7540,7540,7540,0
|
||||
20250508,175100,890158490,7540,7540,7540,7540,0
|
||||
20250508,175000,890158490,7540,7540,7540,7540,0
|
||||
20250508,174900,890158490,7540,7540,7540,7540,0
|
||||
20250508,174800,890158490,7540,7540,7540,7540,0
|
||||
20250508,174700,890158490,7540,7540,7540,7540,0
|
||||
20250508,174600,890158490,7540,7540,7540,7540,0
|
||||
20250508,174500,890158490,7540,7540,7540,7540,0
|
||||
20250508,174400,890158490,7540,7540,7540,7540,0
|
||||
20250508,174300,890158490,7540,7540,7540,7540,0
|
||||
20250508,174200,890158490,7540,7540,7540,7540,0
|
||||
20250508,174100,890158490,7540,7540,7540,7540,0
|
||||
20250508,174000,890158490,7540,7540,7540,7540,0
|
||||
20250508,173900,890158490,7540,7540,7540,7540,0
|
||||
20250508,173800,890158490,7540,7540,7540,7540,0
|
||||
20250508,173700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,173600,890158490,7540,7540,7540,7540,0
|
||||
20250508,173500,890158490,7540,7540,7540,7540,0
|
||||
20250508,173400,890158490,7540,7540,7540,7540,0
|
||||
20250508,173300,890158490,7540,7540,7540,7540,0
|
||||
20250508,173200,890158490,7540,7540,7540,7540,0
|
||||
20250508,173100,890158490,7540,7540,7540,7540,0
|
||||
20250508,173000,890158490,7540,7540,7540,7540,0
|
||||
20250508,172900,890158490,7540,7540,7540,7540,0
|
||||
20250508,172800,890158490,7540,7540,7540,7540,0
|
||||
20250508,172700,890158490,7540,7540,7540,7540,0
|
||||
20250508,172600,890158490,7540,7540,7540,7540,0
|
||||
20250508,172500,890158490,7540,7540,7540,7540,0
|
||||
20250508,172400,890158490,7540,7540,7540,7540,0
|
||||
20250508,172300,890158490,7540,7540,7540,7540,0
|
||||
20250508,172200,890158490,7540,7540,7540,7540,0
|
||||
20250508,172100,890158490,7540,7540,7540,7540,0
|
||||
20250508,172000,890158490,7540,7540,7540,7540,0
|
||||
20250508,171900,890158490,7540,7540,7540,7540,0
|
||||
20250508,171800,890158490,7540,7540,7540,7540,0
|
||||
20250508,171700,890158490,7540,7540,7540,7540,0
|
||||
20250508,171600,890158490,7540,7540,7540,7540,0
|
||||
20250508,171500,890158490,7540,7540,7540,7540,0
|
||||
20250508,171400,890158490,7540,7540,7540,7540,0
|
||||
20250508,171300,890158490,7540,7540,7540,7540,0
|
||||
20250508,171200,890158490,7540,7540,7540,7540,0
|
||||
20250508,171100,890158490,7540,7540,7540,7540,0
|
||||
20250508,171000,890158490,7540,7540,7540,7540,0
|
||||
20250508,170900,890158490,7540,7540,7540,7540,0
|
||||
20250508,170800,890158490,7540,7540,7540,7540,0
|
||||
20250508,170700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,170600,890158490,7540,7540,7540,7540,0
|
||||
20250508,170500,890158490,7540,7540,7540,7540,0
|
||||
20250508,170400,890158490,7540,7540,7540,7540,0
|
||||
20250508,170300,890158490,7540,7540,7540,7540,0
|
||||
20250508,170200,890158490,7540,7540,7540,7540,0
|
||||
20250508,170100,890158490,7540,7540,7540,7540,0
|
||||
20250508,170000,890158490,7540,7540,7540,7540,0
|
||||
20250508,165900,890158490,7540,7540,7540,7540,0
|
||||
20250508,165800,890158490,7540,7540,7540,7540,0
|
||||
20250508,165700,890158490,7540,7540,7540,7540,0
|
||||
20250508,165600,890158490,7540,7540,7540,7540,0
|
||||
20250508,165500,890158490,7540,7540,7540,7540,0
|
||||
20250508,165400,890158490,7540,7540,7540,7540,0
|
||||
20250508,165300,890158490,7540,7540,7540,7540,0
|
||||
20250508,165200,890158490,7540,7540,7540,7540,0
|
||||
20250508,165100,890158490,7540,7540,7540,7540,0
|
||||
20250508,165000,890158490,7540,7540,7540,7540,0
|
||||
20250508,164900,890158490,7540,7540,7540,7540,0
|
||||
20250508,164800,890158490,7540,7540,7540,7540,0
|
||||
20250508,164700,890158490,7540,7540,7540,7540,0
|
||||
20250508,164600,890158490,7540,7540,7540,7540,0
|
||||
20250508,164500,890158490,7540,7540,7540,7540,0
|
||||
20250508,164400,890158490,7540,7540,7540,7540,0
|
||||
20250508,164300,890158490,7540,7540,7540,7540,0
|
||||
20250508,164200,890158490,7540,7540,7540,7540,0
|
||||
20250508,164100,890158490,7540,7540,7540,7540,0
|
||||
20250508,164000,890158490,7540,7540,7540,7540,0
|
||||
20250508,163900,890158490,7540,7540,7540,7540,0
|
||||
20250508,163800,890158490,7540,7540,7540,7540,0
|
||||
20250508,163700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,163600,890158490,7540,7540,7540,7540,0
|
||||
20250508,163500,890158490,7540,7540,7540,7540,0
|
||||
20250508,163400,890158490,7540,7540,7540,7540,0
|
||||
20250508,163300,890158490,7540,7540,7540,7540,0
|
||||
20250508,163200,890158490,7540,7540,7540,7540,0
|
||||
20250508,163100,890158490,7540,7540,7540,7540,0
|
||||
20250508,163000,890158490,7540,7540,7540,7540,0
|
||||
20250508,162900,890158490,7540,7540,7540,7540,0
|
||||
20250508,162800,890158490,7540,7540,7540,7540,0
|
||||
20250508,162700,890158490,7540,7540,7540,7540,0
|
||||
20250508,162600,890158490,7540,7540,7540,7540,0
|
||||
20250508,162500,890158490,7540,7540,7540,7540,0
|
||||
20250508,162400,890158490,7540,7540,7540,7540,0
|
||||
20250508,162300,890158490,7540,7540,7540,7540,0
|
||||
20250508,162200,890158490,7540,7540,7540,7540,0
|
||||
20250508,162100,890158490,7540,7540,7540,7540,0
|
||||
20250508,162000,890158490,7540,7540,7540,7540,0
|
||||
20250508,161900,890158490,7540,7540,7540,7540,0
|
||||
20250508,161800,890158490,7540,7540,7540,7540,0
|
||||
20250508,161700,890158490,7540,7540,7540,7540,0
|
||||
20250508,161600,890158490,7540,7540,7540,7540,0
|
||||
20250508,161500,890158490,7540,7540,7540,7540,0
|
||||
20250508,161400,890158490,7540,7540,7540,7540,0
|
||||
20250508,161300,890158490,7540,7540,7540,7540,0
|
||||
20250508,161200,890158490,7540,7540,7540,7540,0
|
||||
20250508,161100,890158490,7540,7540,7540,7540,0
|
||||
20250508,161000,890158490,7540,7540,7540,7540,0
|
||||
20250508,160900,890158490,7540,7540,7540,7540,0
|
||||
20250508,160800,890158490,7540,7540,7540,7540,0
|
||||
20250508,160700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,160600,890158490,7540,7540,7540,7540,0
|
||||
20250508,160500,890158490,7540,7540,7540,7540,0
|
||||
20250508,160400,890158490,7540,7540,7540,7540,0
|
||||
20250508,160300,890158490,7540,7540,7540,7540,0
|
||||
20250508,160200,890158490,7540,7540,7540,7540,0
|
||||
20250508,160100,890158490,7540,7540,7540,7540,0
|
||||
20250508,160000,890158490,7540,7540,7540,7540,0
|
||||
20250508,155900,890158490,7540,7540,7540,7540,0
|
||||
20250508,155800,890158490,7540,7540,7540,7540,0
|
||||
20250508,155700,890158490,7540,7540,7540,7540,0
|
||||
20250508,155600,890158490,7540,7540,7540,7540,0
|
||||
20250508,155500,890158490,7540,7540,7540,7540,0
|
||||
20250508,155400,890158490,7540,7540,7540,7540,0
|
||||
20250508,155300,890158490,7540,7540,7540,7540,0
|
||||
20250508,155200,890158490,7540,7540,7540,7540,0
|
||||
20250508,155100,890158490,7540,7540,7540,7540,0
|
||||
20250508,155000,890158490,7540,7540,7540,7540,0
|
||||
20250508,154900,890158490,7540,7540,7540,7540,0
|
||||
20250508,154800,890158490,7540,7540,7540,7540,0
|
||||
20250508,154700,890158490,7540,7540,7540,7540,0
|
||||
20250508,154600,890158490,7540,7540,7540,7540,0
|
||||
20250508,154500,890158490,7540,7540,7540,7540,0
|
||||
20250508,154400,890158490,7540,7540,7540,7540,0
|
||||
20250508,154300,890158490,7540,7540,7540,7540,0
|
||||
20250508,154200,890158490,7540,7540,7540,7540,0
|
||||
20250508,154100,890158490,7540,7540,7540,7540,0
|
||||
20250508,154000,890158490,7540,7540,7540,7540,0
|
||||
20250508,153900,890158490,7540,7540,7540,7540,0
|
||||
20250508,153800,890158490,7540,7540,7540,7540,0
|
||||
20250508,153700,890158490,7540,7540,7540,7540,1200
|
||||
20250508,153600,890158490,7540,7540,7540,7540,0
|
||||
20250508,153500,890158490,7540,7540,7540,7540,0
|
||||
20250508,153400,890158490,7540,7540,7540,7540,0
|
||||
20250508,153300,890158490,7540,7540,7540,7540,0
|
||||
20250508,153200,890158490,7540,7540,7540,7540,0
|
||||
20250508,153100,890158490,7540,7540,7540,7540,0
|
||||
20250508,153000,890158490,7540,7540,7540,7540,1200
|
||||
20250508,152900,881110490,7460,7460,7460,7460,0
|
||||
20250508,152800,881110490,7460,7460,7460,7460,0
|
||||
20250508,152700,881110490,7460,7460,7460,7460,0
|
||||
20250508,152600,881110490,7460,7460,7460,7460,0
|
||||
20250508,152500,881110490,7460,7460,7460,7460,0
|
||||
20250508,152400,881110490,7460,7460,7460,7460,0
|
||||
20250508,152300,881110490,7460,7460,7460,7460,0
|
||||
20250508,152200,881110490,7460,7460,7460,7460,0
|
||||
20250508,152100,881110490,7460,7460,7460,7460,0
|
||||
20250508,152000,881110490,7460,7460,7460,7460,0
|
||||
20250508,151900,881110490,7460,7480,7480,7460,48
|
||||
20250508,151800,880751490,7470,7470,7470,7470,124
|
||||
20250508,151700,879825210,7470,7470,7470,7470,0
|
||||
20250508,151600,879825210,7470,7470,7470,7470,19
|
||||
20250508,151500,879683280,7470,7470,7470,7470,0
|
||||
20250508,151400,879683280,7470,7470,7470,7470,40
|
||||
20250508,151300,879384480,7470,7470,7470,7470,0
|
||||
20250508,151200,879384480,7470,7470,7470,7470,0
|
||||
20250508,151100,879384480,7470,7470,7470,7470,7
|
||||
20250508,151000,879332190,7480,7480,7480,7480,0
|
||||
20250508,150900,879332190,7480,7470,7480,7470,359
|
||||
20250508,150800,876650270,7470,7470,7470,7470,13
|
||||
20250508,150700,876553160,7470,7470,7470,7470,0
|
||||
20250508,150600,876553160,7470,7470,7470,7470,0
|
||||
20250508,150500,876553160,7470,7470,7470,7470,190
|
||||
20250508,150400,875133860,7470,7470,7470,7470,11
|
||||
20250508,150300,875051690,7470,7470,7470,7470,1
|
||||
20250508,150200,875044220,7460,7460,7460,7460,25
|
||||
20250508,150100,874857720,7460,7460,7460,7460,50
|
||||
20250508,150000,874484720,7460,7460,7460,7460,83
|
||||
20250508,145900,873865540,7460,7460,7460,7460,0
|
||||
20250508,145800,873865540,7460,7460,7460,7460,0
|
||||
20250508,145700,873865540,7460,7460,7460,7460,0
|
||||
20250508,145600,873865540,7460,7460,7460,7460,48
|
||||
20250508,145500,873507460,7470,7470,7470,7470,43
|
||||
20250508,145400,873186250,7460,7460,7460,7460,0
|
||||
20250508,145300,873186250,7460,7460,7460,7460,663
|
||||
20250508,145200,868240270,7460,7460,7460,7460,522
|
||||
20250508,145100,864346150,7460,7460,7460,7460,0
|
||||
20250508,145000,864346150,7460,7460,7460,7460,0
|
||||
20250508,144900,864346150,7460,7460,7460,7460,61
|
||||
20250508,144800,863891090,7460,7460,7460,7460,0
|
||||
20250508,144700,863891090,7460,7460,7460,7460,6
|
||||
20250508,144600,863846330,7460,7460,7460,7460,48
|
||||
20250508,144500,863488250,7470,7470,7470,7470,0
|
||||
20250508,144400,863488250,7470,7470,7470,7470,0
|
||||
20250508,144300,863488250,7470,7460,7470,7460,352
|
||||
20250508,144200,860859290,7470,7470,7470,7470,0
|
||||
20250508,144100,860859290,7470,7470,7470,7470,0
|
||||
20250508,144000,860859290,7470,7460,7470,7460,62
|
||||
20250508,143900,860396620,7460,7460,7460,7460,1
|
||||
20250508,143800,860389160,7460,7460,7460,7460,47
|
||||
20250508,143700,860038540,7460,7460,7460,7460,0
|
||||
20250508,143600,860038540,7460,7460,7460,7460,1
|
||||
20250508,143500,860031080,7460,7470,7470,7460,232
|
||||
20250508,143400,858298550,7470,7470,7470,7470,12
|
||||
20250508,143300,858208910,7470,7470,7470,7470,0
|
||||
20250508,143200,858208910,7470,7470,7470,7470,48
|
||||
20250508,143100,857850350,7470,7470,7470,7470,59
|
||||
20250508,143000,857409620,7470,7470,7470,7470,20
|
||||
20250508,142900,857260220,7470,7470,7470,7470,38
|
||||
20250508,142800,856976360,7470,7460,7470,7460,1244
|
||||
20250508,142700,847693930,7450,7450,7450,7450,0
|
||||
20250508,142600,847693930,7450,7450,7450,7450,0
|
||||
20250508,142500,847693930,7450,7450,7450,7450,48
|
||||
20250508,142400,847336330,7450,7450,7450,7450,0
|
||||
20250508,142300,847336330,7450,7450,7450,7450,0
|
||||
20250508,142200,847336330,7450,7450,7450,7450,48
|
||||
20250508,142100,846978730,7450,7450,7450,7450,0
|
||||
20250508,142000,846978730,7450,7450,7450,7450,0
|
||||
20250508,141900,846978730,7450,7460,7460,7450,21
|
||||
20250508,141800,846822180,7460,7460,7460,7460,51
|
||||
20250508,141700,846441720,7450,7450,7450,7450,0
|
||||
20250508,141600,846441720,7450,7440,7450,7440,50
|
||||
20250508,141500,846069700,7450,7450,7450,7450,30
|
||||
20250508,141400,845846200,7440,7440,7440,7440,20
|
||||
20250508,141300,845697400,7430,7430,7430,7430,50
|
||||
20250508,141200,845325900,7430,7430,7430,7430,38
|
||||
20250508,141100,845043560,7430,7430,7430,7430,9
|
||||
20250508,141000,844976690,7430,7430,7430,7430,0
|
||||
20250508,140900,844976690,7430,7430,7430,7430,0
|
||||
20250508,140800,844976690,7430,7430,7430,7430,48
|
||||
20250508,140700,844620050,7430,7430,7430,7430,3
|
||||
20250508,140600,844597760,7430,7430,7430,7430,312
|
||||
20250508,140500,842279600,7430,7430,7430,7430,162
|
||||
20250508,140400,841075940,7420,7430,7430,7420,262
|
||||
20250508,140300,839129750,7430,7420,7430,7420,68
|
||||
20250508,140200,838624660,7420,7420,7420,7420,0
|
||||
20250508,140100,838624660,7420,7420,7420,7420,48
|
||||
20250508,140000,838268500,7430,7430,7430,7430,0
|
||||
20250508,135900,838268500,7430,7430,7430,7430,1
|
||||
20250508,135800,838261070,7420,7420,7420,7420,48
|
||||
20250508,135700,837904910,7430,7430,7430,7430,0
|
||||
20250508,135600,837904910,7430,7430,7430,7430,0
|
||||
20250508,135500,837904910,7430,7430,7430,7430,15
|
||||
20250508,135400,837793460,7430,7430,7430,7420,88
|
||||
20250508,135300,837140100,7430,7430,7430,7430,0
|
||||
20250508,135200,837140100,7430,7430,7430,7430,0
|
||||
20250508,135100,837140100,7430,7420,7430,7420,104
|
||||
20250508,135000,836367860,7430,7430,7430,7430,0
|
||||
20250508,134900,836367860,7430,7430,7430,7430,0
|
||||
20250508,134800,836367860,7430,7430,7430,7430,100
|
||||
20250508,134700,835624860,7420,7420,7420,7420,48
|
||||
20250508,134600,835268700,7440,7440,7440,7440,0
|
||||
20250508,134500,835268700,7440,7440,7440,7440,0
|
||||
20250508,134400,835268700,7440,7430,7440,7420,3
|
||||
20250508,134300,835246410,7440,7440,7440,7440,1
|
||||
20250508,134200,835238970,7430,7430,7430,7430,43
|
||||
20250508,134100,834919480,7420,7420,7420,7420,9
|
||||
20250508,134000,834852700,7420,7420,7420,7420,48
|
||||
20250508,133900,834496540,7420,7420,7420,7420,0
|
||||
20250508,133800,834496540,7420,7420,7420,7420,20
|
||||
20250508,133700,834348140,7430,7430,7430,7430,5
|
||||
20250508,133600,834310990,7430,7430,7430,7430,0
|
||||
20250508,133500,834310990,7430,7430,7430,7430,0
|
||||
20250508,133400,834310990,7430,7430,7430,7430,48
|
||||
20250508,133300,833954350,7440,7420,7440,7420,472
|
||||
20250508,133200,830447290,7420,7420,7420,7420,0
|
||||
20250508,133100,830447290,7420,7420,7420,7420,0
|
||||
20250508,133000,830447290,7420,7420,7420,7420,47
|
||||
20250508,132900,830098550,7420,7420,7420,7420,0
|
||||
20250508,132800,830098550,7420,7420,7420,7420,0
|
||||
20250508,132700,830098550,7420,7420,7420,7420,48
|
||||
20250508,132600,829742390,7430,7430,7430,7430,0
|
||||
20250508,132500,829742390,7430,7430,7430,7430,0
|
||||
20250508,132400,829742390,7430,7430,7430,7430,15
|
||||
20250508,132300,829630940,7420,7420,7420,7420,48
|
||||
20250508,132200,829274780,7420,7420,7420,7420,0
|
||||
20250508,132100,829274780,7420,7420,7420,7400,1834
|
||||
20250508,132000,815688050,7430,7430,7430,7430,33
|
||||
20250508,131900,815442860,7440,7440,7440,7440,0
|
||||
20250508,131800,815442860,7440,7440,7440,7440,0
|
||||
20250508,131700,815442860,7440,7440,7440,7440,0
|
||||
20250508,131600,815442860,7440,7440,7440,7440,0
|
||||
20250508,131500,815442860,7440,7440,7440,7440,0
|
||||
20250508,131400,815442860,7440,7440,7440,7440,0
|
||||
20250508,131300,815442860,7440,7440,7440,7440,139
|
||||
20250508,131200,814408700,7450,7450,7450,7450,0
|
||||
20250508,131100,814408700,7450,7450,7450,7450,516
|
||||
20250508,131000,810564500,7450,7450,7450,7450,48
|
||||
20250508,130900,810206900,7450,7450,7450,7450,140
|
||||
20250508,130800,809163900,7450,7450,7450,7450,0
|
||||
20250508,130700,809163900,7450,7450,7450,7450,4
|
||||
20250508,130600,809134100,7450,7450,7450,7450,48
|
||||
20250508,130500,808776500,7450,7450,7450,7450,0
|
||||
20250508,130400,808776500,7450,7450,7450,7450,0
|
||||
20250508,130300,808776500,7450,7450,7450,7450,50
|
||||
20250508,130200,808404000,7470,7470,7470,7470,0
|
||||
20250508,130100,808404000,7470,7470,7470,7470,0
|
||||
20250508,130000,808404000,7470,7470,7470,7470,0
|
||||
20250508,125900,808404000,7470,7470,7470,7470,0
|
||||
20250508,125800,808404000,7470,7470,7470,7470,0
|
||||
20250508,125700,808404000,7470,7460,7470,7460,100
|
||||
20250508,125600,807657480,7470,7470,7470,7470,7
|
||||
20250508,125500,807605190,7480,7480,7480,7480,0
|
||||
20250508,125400,807605190,7480,7480,7480,7480,0
|
||||
20250508,125300,807605190,7480,7480,7480,7480,0
|
||||
20250508,125200,807605190,7480,7470,7480,7470,2
|
||||
20250508,125100,807590240,7450,7450,7450,7450,0
|
||||
20250508,125000,807590240,7450,7450,7450,7450,0
|
||||
20250508,124900,807590240,7450,7470,7470,7450,198
|
||||
20250508,124800,806113140,7470,7470,7470,7470,0
|
||||
20250508,124700,806113140,7470,7470,7470,7470,0
|
||||
20250508,124600,806113140,7470,7450,7470,7450,195
|
||||
20250508,124500,804659390,7480,7480,7480,7480,0
|
||||
20250508,124400,804659390,7480,7480,7480,7480,0
|
||||
20250508,124300,804659390,7480,7450,7480,7450,2
|
||||
20250508,124200,804644460,7450,7450,7450,7450,1
|
||||
20250508,124100,804637010,7450,7450,7450,7450,89
|
||||
20250508,124000,803973960,7500,7500,7500,7500,0
|
||||
20250508,123900,803973960,7500,7500,7500,7500,0
|
||||
20250508,123800,803973960,7500,7500,7500,7500,0
|
||||
20250508,123700,803973960,7500,7490,7500,7490,178
|
||||
20250508,123600,802640730,7490,7490,7490,7490,0
|
||||
20250508,123500,802640730,7490,7490,7490,7490,48
|
||||
20250508,123400,802281210,7500,7490,7500,7490,80
|
||||
20250508,123300,801681810,7490,7490,7490,7490,704
|
||||
20250508,123200,796408850,7490,7480,7490,7480,210
|
||||
20250508,123100,794836620,7460,7450,7460,7450,624
|
||||
20250508,123000,790186940,7440,7440,7440,7440,0
|
||||
20250508,122900,790186940,7440,7440,7440,7440,1
|
||||
20250508,122800,790179500,7440,7440,7440,7440,48
|
||||
20250508,122700,789822380,7460,7460,7460,7460,0
|
||||
20250508,122600,789822380,7460,7460,7460,7460,0
|
||||
20250508,122500,789822380,7460,7460,7460,7460,0
|
||||
20250508,122400,789822380,7460,7460,7460,7460,25
|
||||
20250508,122300,789635880,7430,7440,7450,7430,313
|
||||
20250508,122200,787307160,7440,7440,7440,7440,6
|
||||
20250508,122100,787262520,7430,7430,7440,7430,51
|
||||
20250508,122000,786883580,7430,7430,7430,7430,0
|
||||
20250508,121900,786883580,7430,7430,7430,7430,0
|
||||
20250508,121800,786883580,7430,7440,7440,7430,370
|
||||
20250508,121700,784131260,7440,7440,7440,7440,0
|
||||
20250508,121600,784131260,7440,7440,7440,7440,35
|
||||
20250508,121500,783870860,7450,7440,7450,7440,97
|
||||
20250508,121400,783148680,7450,7450,7450,7450,0
|
||||
20250508,121300,783148680,7450,7450,7450,7450,350
|
||||
20250508,121200,780541180,7430,7430,7430,7430,0
|
||||
20250508,121100,780541180,7430,7420,7430,7420,413
|
||||
20250508,121000,777473060,7420,7420,7420,7420,85
|
||||
20250508,120900,776842360,7420,7420,7420,7420,0
|
||||
20250508,120800,776842360,7420,7420,7420,7420,50
|
||||
20250508,120700,776471360,7420,7420,7420,7420,0
|
||||
20250508,120600,776471360,7420,7420,7420,7420,0
|
||||
20250508,120500,776471360,7420,7420,7420,7420,0
|
||||
20250508,120400,776471360,7420,7420,7420,7420,47
|
||||
20250508,120300,776122620,7420,7420,7420,7420,0
|
||||
20250508,120200,776122620,7420,7420,7420,7420,435
|
||||
20250508,120100,772894920,7420,7420,7420,7420,48
|
||||
20250508,120000,772538760,7430,7430,7430,7430,4
|
||||
20250508,115900,772509040,7420,7420,7420,7420,0
|
||||
20250508,115800,772509040,7420,7430,7430,7410,211
|
||||
20250508,115700,770944220,7440,7440,7440,7440,0
|
||||
20250508,115600,770944220,7440,7440,7440,7440,0
|
||||
20250508,115500,770944220,7440,7430,7440,7430,340
|
||||
20250508,115400,768415570,7420,7420,7420,7420,48
|
||||
20250508,115300,768059410,7420,7420,7420,7420,0
|
||||
20250508,115200,768059410,7420,7420,7420,7420,0
|
||||
20250508,115100,768059410,7420,7420,7420,7420,48
|
||||
20250508,115000,767703250,7430,7430,7430,7430,4
|
||||
20250508,114900,767673530,7430,7400,7430,7400,463
|
||||
20250508,114800,764245680,7400,7400,7400,7400,40
|
||||
20250508,114700,763949680,7400,7400,7400,7400,48
|
||||
20250508,114600,763594480,7400,7400,7400,7400,95
|
||||
20250508,114500,762891480,7400,7400,7400,7400,0
|
||||
20250508,114400,762891480,7400,7400,7400,7400,104
|
||||
20250508,114300,762121880,7400,7400,7410,7400,551
|
||||
20250508,114200,758043990,7410,7410,7410,7410,0
|
||||
20250508,114100,758043990,7410,7400,7410,7400,276
|
||||
20250508,114000,755998840,7410,7420,7420,7410,109
|
||||
20250508,113900,755190540,7420,7400,7420,7400,104
|
||||
20250508,113800,754420360,7400,7400,7400,7400,0
|
||||
20250508,113700,754420360,7400,7400,7400,7400,23
|
||||
20250508,113600,754250160,7400,7400,7400,7400,20
|
||||
20250508,113500,754102160,7400,7400,7400,7400,5
|
||||
20250508,113400,754065160,7410,7410,7410,7410,0
|
||||
20250508,113300,754065160,7410,7400,7410,7400,873
|
||||
20250508,113200,747604760,7430,7430,7430,7430,0
|
||||
20250508,113100,747604760,7430,7430,7430,7430,0
|
||||
20250508,113000,747604760,7430,7390,7430,7390,77
|
||||
20250508,112900,747035360,7400,7400,7400,7380,123
|
||||
20250508,112800,746125220,7390,7390,7390,7390,0
|
||||
20250508,112700,746125220,7390,7390,7390,7390,48
|
||||
20250508,112600,745770500,7400,7400,7400,7400,0
|
||||
20250508,112500,745770500,7400,7390,7400,7390,240
|
||||
20250508,112400,743996700,7400,7390,7400,7390,230
|
||||
20250508,112300,742296900,7400,7400,7400,7400,100
|
||||
20250508,112200,741556900,7450,7450,7450,7450,0
|
||||
20250508,112100,741556900,7450,7450,7450,7450,0
|
||||
20250508,112000,741556900,7450,7450,7450,7350,2148
|
||||
20250508,111900,725699310,7450,7450,7450,7450,0
|
||||
20250508,111800,725699310,7450,7450,7450,7450,0
|
||||
20250508,111700,725699310,7450,7450,7450,7450,0
|
||||
20250508,111600,725699310,7450,7450,7450,7450,184
|
||||
20250508,111500,724328510,7440,7440,7440,7440,48
|
||||
20250508,111400,723971390,7430,7430,7430,7430,50
|
||||
20250508,111300,723599890,7415,7410,7420,7410,151
|
||||
20250508,111200,722480230,7380,7380,7380,7380,0
|
||||
20250508,111100,722480230,7380,7390,7390,7380,116
|
||||
20250508,111000,721624140,7420,7400,7420,7380,597
|
||||
20250508,110900,717217240,7400,7400,7400,7400,904
|
||||
20250508,110800,710527640,7400,7420,7420,7400,1010
|
||||
20250508,110700,703044670,7420,7430,7430,7420,176
|
||||
20250508,110600,701738650,7450,7450,7450,7450,100
|
||||
20250508,110500,700993650,7440,7440,7440,7440,111
|
||||
20250508,110400,700167810,7430,7430,7430,7430,1
|
||||
20250508,110300,700160380,7430,7430,7430,7430,47
|
||||
20250508,110200,699811170,7440,7440,7440,7440,107
|
||||
20250508,110100,699015090,7450,7460,7460,7450,300
|
||||
20250508,110000,696779930,7480,7480,7480,7480,5
|
||||
20250508,105900,696742530,7480,7480,7480,7480,842
|
||||
20250508,105800,690444370,7520,7480,7520,7480,16
|
||||
20250508,105700,690324200,7490,7500,7500,7490,569
|
||||
20250508,105600,686062200,7510,7510,7510,7510,799
|
||||
20250508,105500,680061710,7520,7520,7520,7520,0
|
||||
20250508,105400,680061710,7520,7520,7520,7520,0
|
||||
20250508,105300,680061710,7520,7520,7520,7520,500
|
||||
20250508,105200,676301710,7510,7520,7520,7510,74
|
||||
20250508,105100,675745710,7520,7520,7520,7520,0
|
||||
20250508,105000,675745710,7520,7520,7520,7520,10
|
||||
20250508,104900,675670510,7510,7520,7520,7510,48
|
||||
20250508,104800,675310020,7520,7520,7520,7520,90
|
||||
20250508,104700,674633220,7510,7510,7510,7510,0
|
||||
20250508,104600,674633220,7510,7505,7510,7505,128
|
||||
20250508,104500,673672340,7500,7500,7500,7500,5
|
||||
20250508,104400,673634840,7510,7510,7510,7510,20
|
||||
20250508,104300,673484640,7500,7500,7500,7500,0
|
||||
20250508,104200,673484640,7500,7510,7510,7500,254
|
||||
20250508,104100,671578330,7520,7520,7520,7520,200
|
||||
20250508,104000,670074330,7520,7520,7520,7520,18
|
||||
20250508,103900,669938970,7520,7520,7520,7520,153
|
||||
20250508,103800,668788410,7520,7500,7520,7500,290
|
||||
20250508,103700,666612060,7500,7500,7500,7500,133
|
||||
20250508,103600,665614560,7500,7520,7520,7500,3270
|
||||
20250508,103500,641067970,7530,7520,7530,7520,64
|
||||
20250508,103400,640586090,7510,7510,7510,7510,0
|
||||
20250508,103300,640586090,7510,7530,7530,7510,944
|
||||
20250508,103200,633495230,7530,7550,7550,7530,1952
|
||||
20250508,103100,618787570,7540,7550,7550,7540,539
|
||||
20250508,103000,614721590,7550,7560,7560,7550,287
|
||||
20250508,102900,612554690,7560,7580,7620,7550,342
|
||||
20250508,102800,609966480,7610,7610,7610,7590,898
|
||||
20250508,102700,603145070,7610,7610,7610,7600,142
|
||||
20250508,102600,602064510,7620,7620,7620,7620,4
|
||||
20250508,102500,602034030,7630,7630,7630,7630,0
|
||||
20250508,102400,602034030,7630,7630,7630,7630,0
|
||||
20250508,102300,602034030,7630,7610,7630,7610,2
|
||||
20250508,102200,602018790,7610,7610,7610,7610,0
|
||||
20250508,102100,602018790,7610,7610,7610,7610,6
|
||||
20250508,102000,601973130,7610,7640,7640,7610,37
|
||||
20250508,101900,601690920,7650,7650,7650,7650,0
|
||||
20250508,101800,601690920,7650,7650,7650,7650,0
|
||||
20250508,101700,601690920,7650,7650,7650,7650,8
|
||||
20250508,101600,601629720,7650,7645,7650,7640,296
|
||||
20250508,101500,599366340,7640,7640,7640,7640,50
|
||||
20250508,101400,598984340,7640,7600,7640,7600,112
|
||||
20250508,101300,598129700,7600,7600,7600,7600,332
|
||||
20250508,101200,595606500,7600,7600,7600,7600,700
|
||||
20250508,101100,590286500,7620,7600,7620,7590,209
|
||||
20250508,101000,588697550,7620,7605,7620,7590,568
|
||||
20250508,100900,584378350,7610,7600,7610,7600,51
|
||||
20250508,100800,583990270,7600,7600,7600,7600,191
|
||||
20250508,100700,582538670,7600,7600,7630,7600,62
|
||||
20250508,100600,582067110,7600,7600,7610,7600,92
|
||||
20250508,100500,581367870,7600,7610,7610,7600,240
|
||||
20250508,100400,579542220,7620,7620,7620,7620,1426
|
||||
20250508,100300,568676100,7620,7640,7640,7620,1617
|
||||
20250508,100200,556345780,7650,7650,7660,7650,36
|
||||
20250508,100100,556070320,7650,7660,7660,7650,127
|
||||
20250508,100000,555098590,7660,7650,7660,7650,215
|
||||
20250508,095900,553451700,7650,7660,7660,7650,465
|
||||
20250508,095800,549893910,7650,7650,7650,7650,300
|
||||
20250508,095700,547598910,7640,7660,7680,7640,2343
|
||||
20250508,095600,529666990,7660,7670,7670,7660,251
|
||||
20250508,095500,527743820,7670,7670,7670,7670,0
|
||||
20250508,095400,527743820,7670,7670,7680,7670,63
|
||||
20250508,095300,527260480,7660,7680,7680,7660,69
|
||||
20250508,095200,526731740,7660,7660,7660,7660,20
|
||||
20250508,095100,526578540,7670,7670,7670,7670,384
|
||||
20250508,095000,523633260,7670,7660,7680,7660,26
|
||||
20250508,094900,523433820,7660,7660,7690,7660,25
|
||||
20250508,094800,523242290,7690,7690,7700,7690,601
|
||||
20250508,094700,518615020,7690,7690,7690,7670,1053
|
||||
20250508,094600,510527850,7690,7690,7690,7690,125
|
||||
20250508,094500,509566600,7700,7700,7700,7700,0
|
||||
20250508,094400,509566600,7700,7710,7710,7700,146
|
||||
20250508,094300,508442240,7700,7715,7715,7695,971
|
||||
20250508,094200,500965295,7720,7710,7720,7710,17
|
||||
20250508,094100,500834075,7720,7710,7720,7700,274
|
||||
20250508,094000,498720495,7730,7690,7730,7690,737
|
||||
20250508,093900,493035465,7690,7710,7720,7690,125
|
||||
20250508,093800,492070645,7710,7710,7710,7710,22
|
||||
20250508,093700,491901025,7710,7710,7710,7690,27
|
||||
20250508,093600,491693055,7720,7720,7720,7720,22
|
||||
20250508,093500,491523215,7710,7700,7710,7690,176
|
||||
20250508,093400,490167335,7690,7690,7690,7690,328
|
||||
20250508,093300,487645015,7690,7700,7700,7690,750
|
||||
20250508,093200,481870495,7700,7700,7710,7700,18
|
||||
20250508,093100,481731825,7720,7720,7720,7720,511
|
||||
20250508,093000,477786905,7700,7710,7720,7700,314
|
||||
20250508,092900,475366105,7720,7730,7730,7720,265
|
||||
20250508,092800,473319785,7730,7720,7740,7720,951
|
||||
20250508,092700,465974975,7720,7720,7720,7720,11
|
||||
20250508,092600,465890055,7740,7750,7760,7720,552
|
||||
20250508,092500,461625785,7750,7650,7750,7650,2135
|
||||
20250508,092400,445153715,7650,7750,7750,7650,5724
|
||||
20250508,092300,401168445,7750,7760,7760,7750,71
|
||||
20250508,092200,400618065,7760,7760,7760,7750,361
|
||||
20250508,092100,397817585,7770,7770,7770,7760,289
|
||||
20250508,092000,395573785,7770,7760,7770,7760,90
|
||||
20250508,091900,394874745,7780,7750,7780,7750,36
|
||||
20250508,091800,394595565,7750,7670,7760,7670,577
|
||||
20250508,091700,390134675,7670,7680,7680,7670,17
|
||||
20250508,091600,390004275,7670,7700,7700,7670,2465
|
||||
20250508,091500,371065815,7740,7720,7740,7690,502
|
||||
20250508,091400,367195655,7720,7710,7720,7710,396
|
||||
20250508,091300,364139715,7710,7710,7710,7670,749
|
||||
20250508,091200,358378575,7700,7790,7790,7700,1510
|
||||
20250508,091100,346670825,7790,7740,7800,7740,4711
|
||||
20250508,091000,310006385,7750,7795,7795,7740,4475
|
||||
20250508,090900,275212300,7790,7790,7850,7790,3765
|
||||
20250508,090800,245822025,7790,7700,7800,7700,5093
|
||||
20250508,090700,206189685,7720,7685,7720,7630,9350
|
||||
20250508,090600,134274590,7685,7550,7690,7550,7184
|
||||
20250508,090500,79588330,7540,7510,7550,7490,4822
|
||||
20250508,090400,43345410,7500,7440,7520,7420,2133
|
||||
20250508,090300,27380810,7400,7400,7420,7400,2609
|
||||
20250508,090200,8070910,7400,7400,7400,7400,1040
|
||||
20250508,090100,374910,7400,7360,7400,7360,2
|
||||
20250508,090000,360150,7350,7350,7350,7350,49
|
||||
|
Reference in New Issue
Block a user