Update 2025-05-08 2733 candle_min
This commit is contained in:
612
041460/min/candle-20250508.csv
Normal file
612
041460/min/candle-20250508.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,190900,461467795,3705,3705,3705,3705,0
|
||||
20250508,190800,461467795,3705,3705,3705,3705,0
|
||||
20250508,190700,461467795,3705,3705,3705,3705,0
|
||||
20250508,190600,461467795,3705,3705,3705,3705,0
|
||||
20250508,190500,461467795,3705,3705,3705,3705,0
|
||||
20250508,190400,461467795,3705,3705,3705,3705,0
|
||||
20250508,190300,461467795,3705,3705,3705,3705,0
|
||||
20250508,190200,461467795,3705,3705,3705,3705,0
|
||||
20250508,190100,461467795,3705,3705,3705,3705,0
|
||||
20250508,190000,461467795,3705,3705,3705,3705,0
|
||||
20250508,185900,461467795,3705,3705,3705,3705,0
|
||||
20250508,185800,461467795,3705,3705,3705,3705,0
|
||||
20250508,185700,461467795,3705,3705,3705,3705,0
|
||||
20250508,185600,461467795,3705,3705,3705,3705,0
|
||||
20250508,185500,461467795,3705,3705,3705,3705,0
|
||||
20250508,185400,461467795,3705,3705,3705,3705,0
|
||||
20250508,185300,461467795,3705,3705,3705,3705,0
|
||||
20250508,185200,461467795,3705,3705,3705,3705,0
|
||||
20250508,185100,461467795,3705,3705,3705,3705,0
|
||||
20250508,185000,461467795,3705,3705,3705,3705,0
|
||||
20250508,184900,461467795,3705,3705,3705,3705,0
|
||||
20250508,184800,461467795,3705,3705,3705,3705,0
|
||||
20250508,184700,461467795,3705,3705,3705,3705,0
|
||||
20250508,184600,461467795,3705,3705,3705,3705,0
|
||||
20250508,184500,461467795,3705,3705,3705,3705,0
|
||||
20250508,184400,461467795,3705,3705,3705,3705,0
|
||||
20250508,184300,461467795,3705,3705,3705,3705,0
|
||||
20250508,184200,461467795,3705,3705,3705,3705,0
|
||||
20250508,184100,461467795,3705,3705,3705,3705,0
|
||||
20250508,184000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,183900,461467795,3705,3705,3705,3705,0
|
||||
20250508,183800,461467795,3705,3705,3705,3705,0
|
||||
20250508,183700,461467795,3705,3705,3705,3705,0
|
||||
20250508,183600,461467795,3705,3705,3705,3705,0
|
||||
20250508,183500,461467795,3705,3705,3705,3705,0
|
||||
20250508,183400,461467795,3705,3705,3705,3705,0
|
||||
20250508,183300,461467795,3705,3705,3705,3705,0
|
||||
20250508,183200,461467795,3705,3705,3705,3705,0
|
||||
20250508,183100,461467795,3705,3705,3705,3705,0
|
||||
20250508,183000,461467795,3705,3705,3705,3705,0
|
||||
20250508,182900,461467795,3705,3705,3705,3705,0
|
||||
20250508,182800,461467795,3705,3705,3705,3705,0
|
||||
20250508,182700,461467795,3705,3705,3705,3705,0
|
||||
20250508,182600,461467795,3705,3705,3705,3705,0
|
||||
20250508,182500,461467795,3705,3705,3705,3705,0
|
||||
20250508,182400,461467795,3705,3705,3705,3705,0
|
||||
20250508,182300,461467795,3705,3705,3705,3705,0
|
||||
20250508,182200,461467795,3705,3705,3705,3705,0
|
||||
20250508,182100,461467795,3705,3705,3705,3705,0
|
||||
20250508,182000,461467795,3705,3705,3705,3705,0
|
||||
20250508,181900,461467795,3705,3705,3705,3705,0
|
||||
20250508,181800,461467795,3705,3705,3705,3705,0
|
||||
20250508,181700,461467795,3705,3705,3705,3705,0
|
||||
20250508,181600,461467795,3705,3705,3705,3705,0
|
||||
20250508,181500,461467795,3705,3705,3705,3705,0
|
||||
20250508,181400,461467795,3705,3705,3705,3705,0
|
||||
20250508,181300,461467795,3705,3705,3705,3705,0
|
||||
20250508,181200,461467795,3705,3705,3705,3705,0
|
||||
20250508,181100,461467795,3705,3705,3705,3705,0
|
||||
20250508,181000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,180900,461467795,3705,3705,3705,3705,0
|
||||
20250508,180800,461467795,3705,3705,3705,3705,0
|
||||
20250508,180700,461467795,3705,3705,3705,3705,0
|
||||
20250508,180600,461467795,3705,3705,3705,3705,0
|
||||
20250508,180500,461467795,3705,3705,3705,3705,0
|
||||
20250508,180400,461467795,3705,3705,3705,3705,0
|
||||
20250508,180300,461467795,3705,3705,3705,3705,0
|
||||
20250508,180200,461467795,3705,3705,3705,3705,0
|
||||
20250508,180100,461467795,3705,3705,3705,3705,0
|
||||
20250508,180000,461467795,3705,3705,3705,3705,0
|
||||
20250508,175900,461467795,3705,3705,3705,3705,0
|
||||
20250508,175800,461467795,3705,3705,3705,3705,0
|
||||
20250508,175700,461467795,3705,3705,3705,3705,0
|
||||
20250508,175600,461467795,3705,3705,3705,3705,0
|
||||
20250508,175500,461467795,3705,3705,3705,3705,0
|
||||
20250508,175400,461467795,3705,3705,3705,3705,0
|
||||
20250508,175300,461467795,3705,3705,3705,3705,0
|
||||
20250508,175200,461467795,3705,3705,3705,3705,0
|
||||
20250508,175100,461467795,3705,3705,3705,3705,0
|
||||
20250508,175000,461467795,3705,3705,3705,3705,0
|
||||
20250508,174900,461467795,3705,3705,3705,3705,0
|
||||
20250508,174800,461467795,3705,3705,3705,3705,0
|
||||
20250508,174700,461467795,3705,3705,3705,3705,0
|
||||
20250508,174600,461467795,3705,3705,3705,3705,0
|
||||
20250508,174500,461467795,3705,3705,3705,3705,0
|
||||
20250508,174400,461467795,3705,3705,3705,3705,0
|
||||
20250508,174300,461467795,3705,3705,3705,3705,0
|
||||
20250508,174200,461467795,3705,3705,3705,3705,0
|
||||
20250508,174100,461467795,3705,3705,3705,3705,0
|
||||
20250508,174000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,173900,461467795,3705,3705,3705,3705,0
|
||||
20250508,173800,461467795,3705,3705,3705,3705,0
|
||||
20250508,173700,461467795,3705,3705,3705,3705,0
|
||||
20250508,173600,461467795,3705,3705,3705,3705,0
|
||||
20250508,173500,461467795,3705,3705,3705,3705,0
|
||||
20250508,173400,461467795,3705,3705,3705,3705,0
|
||||
20250508,173300,461467795,3705,3705,3705,3705,0
|
||||
20250508,173200,461467795,3705,3705,3705,3705,0
|
||||
20250508,173100,461467795,3705,3705,3705,3705,0
|
||||
20250508,173000,461467795,3705,3705,3705,3705,0
|
||||
20250508,172900,461467795,3705,3705,3705,3705,0
|
||||
20250508,172800,461467795,3705,3705,3705,3705,0
|
||||
20250508,172700,461467795,3705,3705,3705,3705,0
|
||||
20250508,172600,461467795,3705,3705,3705,3705,0
|
||||
20250508,172500,461467795,3705,3705,3705,3705,0
|
||||
20250508,172400,461467795,3705,3705,3705,3705,0
|
||||
20250508,172300,461467795,3705,3705,3705,3705,0
|
||||
20250508,172200,461467795,3705,3705,3705,3705,0
|
||||
20250508,172100,461467795,3705,3705,3705,3705,0
|
||||
20250508,172000,461467795,3705,3705,3705,3705,0
|
||||
20250508,171900,461467795,3705,3705,3705,3705,0
|
||||
20250508,171800,461467795,3705,3705,3705,3705,0
|
||||
20250508,171700,461467795,3705,3705,3705,3705,0
|
||||
20250508,171600,461467795,3705,3705,3705,3705,0
|
||||
20250508,171500,461467795,3705,3705,3705,3705,0
|
||||
20250508,171400,461467795,3705,3705,3705,3705,0
|
||||
20250508,171300,461467795,3705,3705,3705,3705,0
|
||||
20250508,171200,461467795,3705,3705,3705,3705,0
|
||||
20250508,171100,461467795,3705,3705,3705,3705,0
|
||||
20250508,171000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,170900,461467795,3705,3705,3705,3705,0
|
||||
20250508,170800,461467795,3705,3705,3705,3705,0
|
||||
20250508,170700,461467795,3705,3705,3705,3705,0
|
||||
20250508,170600,461467795,3705,3705,3705,3705,0
|
||||
20250508,170500,461467795,3705,3705,3705,3705,0
|
||||
20250508,170400,461467795,3705,3705,3705,3705,0
|
||||
20250508,170300,461467795,3705,3705,3705,3705,0
|
||||
20250508,170200,461467795,3705,3705,3705,3705,0
|
||||
20250508,170100,461467795,3705,3705,3705,3705,0
|
||||
20250508,170000,461467795,3705,3705,3705,3705,0
|
||||
20250508,165900,461467795,3705,3705,3705,3705,0
|
||||
20250508,165800,461467795,3705,3705,3705,3705,0
|
||||
20250508,165700,461467795,3705,3705,3705,3705,0
|
||||
20250508,165600,461467795,3705,3705,3705,3705,0
|
||||
20250508,165500,461467795,3705,3705,3705,3705,0
|
||||
20250508,165400,461467795,3705,3705,3705,3705,0
|
||||
20250508,165300,461467795,3705,3705,3705,3705,0
|
||||
20250508,165200,461467795,3705,3705,3705,3705,0
|
||||
20250508,165100,461467795,3705,3705,3705,3705,0
|
||||
20250508,165000,461467795,3705,3705,3705,3705,0
|
||||
20250508,164900,461467795,3705,3705,3705,3705,0
|
||||
20250508,164800,461467795,3705,3705,3705,3705,0
|
||||
20250508,164700,461467795,3705,3705,3705,3705,0
|
||||
20250508,164600,461467795,3705,3705,3705,3705,0
|
||||
20250508,164500,461467795,3705,3705,3705,3705,0
|
||||
20250508,164400,461467795,3705,3705,3705,3705,0
|
||||
20250508,164300,461467795,3705,3705,3705,3705,0
|
||||
20250508,164200,461467795,3705,3705,3705,3705,0
|
||||
20250508,164100,461467795,3705,3705,3705,3705,0
|
||||
20250508,164000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,163900,461467795,3705,3705,3705,3705,0
|
||||
20250508,163800,461467795,3705,3705,3705,3705,0
|
||||
20250508,163700,461467795,3705,3705,3705,3705,0
|
||||
20250508,163600,461467795,3705,3705,3705,3705,0
|
||||
20250508,163500,461467795,3705,3705,3705,3705,0
|
||||
20250508,163400,461467795,3705,3705,3705,3705,0
|
||||
20250508,163300,461467795,3705,3705,3705,3705,0
|
||||
20250508,163200,461467795,3705,3705,3705,3705,0
|
||||
20250508,163100,461467795,3705,3705,3705,3705,0
|
||||
20250508,163000,461467795,3705,3705,3705,3705,0
|
||||
20250508,162900,461467795,3705,3705,3705,3705,0
|
||||
20250508,162800,461467795,3705,3705,3705,3705,0
|
||||
20250508,162700,461467795,3705,3705,3705,3705,0
|
||||
20250508,162600,461467795,3705,3705,3705,3705,0
|
||||
20250508,162500,461467795,3705,3705,3705,3705,0
|
||||
20250508,162400,461467795,3705,3705,3705,3705,0
|
||||
20250508,162300,461467795,3705,3705,3705,3705,0
|
||||
20250508,162200,461467795,3705,3705,3705,3705,0
|
||||
20250508,162100,461467795,3705,3705,3705,3705,0
|
||||
20250508,162000,461467795,3705,3705,3705,3705,0
|
||||
20250508,161900,461467795,3705,3705,3705,3705,0
|
||||
20250508,161800,461467795,3705,3705,3705,3705,0
|
||||
20250508,161700,461467795,3705,3705,3705,3705,0
|
||||
20250508,161600,461467795,3705,3705,3705,3705,0
|
||||
20250508,161500,461467795,3705,3705,3705,3705,0
|
||||
20250508,161400,461467795,3705,3705,3705,3705,0
|
||||
20250508,161300,461467795,3705,3705,3705,3705,0
|
||||
20250508,161200,461467795,3705,3705,3705,3705,0
|
||||
20250508,161100,461467795,3705,3705,3705,3705,0
|
||||
20250508,161000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,160900,461467795,3705,3705,3705,3705,0
|
||||
20250508,160800,461467795,3705,3705,3705,3705,0
|
||||
20250508,160700,461467795,3705,3705,3705,3705,0
|
||||
20250508,160600,461467795,3705,3705,3705,3705,0
|
||||
20250508,160500,461467795,3705,3705,3705,3705,0
|
||||
20250508,160400,461467795,3705,3705,3705,3705,0
|
||||
20250508,160300,461467795,3705,3705,3705,3705,0
|
||||
20250508,160200,461467795,3705,3705,3705,3705,0
|
||||
20250508,160100,461467795,3705,3705,3705,3705,0
|
||||
20250508,160000,461467795,3705,3705,3705,3705,0
|
||||
20250508,155900,461467795,3705,3705,3705,3705,0
|
||||
20250508,155800,461467795,3705,3705,3705,3705,0
|
||||
20250508,155700,461467795,3705,3705,3705,3705,0
|
||||
20250508,155600,461467795,3705,3705,3705,3705,0
|
||||
20250508,155500,461467795,3705,3705,3705,3705,0
|
||||
20250508,155400,461467795,3705,3705,3705,3705,0
|
||||
20250508,155300,461467795,3705,3705,3705,3705,0
|
||||
20250508,155200,461467795,3705,3705,3705,3705,0
|
||||
20250508,155100,461467795,3705,3705,3705,3705,0
|
||||
20250508,155000,461467795,3705,3705,3705,3705,0
|
||||
20250508,154900,461467795,3705,3705,3705,3705,0
|
||||
20250508,154800,461467795,3705,3705,3705,3705,0
|
||||
20250508,154700,461467795,3705,3705,3705,3705,0
|
||||
20250508,154600,461467795,3705,3705,3705,3705,0
|
||||
20250508,154500,461467795,3705,3705,3705,3705,0
|
||||
20250508,154400,461467795,3705,3705,3705,3705,0
|
||||
20250508,154300,461467795,3705,3705,3705,3705,0
|
||||
20250508,154200,461467795,3705,3705,3705,3705,0
|
||||
20250508,154100,461467795,3705,3705,3705,3705,0
|
||||
20250508,154000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,153900,461467795,3705,3705,3705,3705,0
|
||||
20250508,153800,461467795,3705,3705,3705,3705,0
|
||||
20250508,153700,461467795,3705,3705,3705,3705,0
|
||||
20250508,153600,461467795,3705,3705,3705,3705,0
|
||||
20250508,153500,461467795,3705,3705,3705,3705,0
|
||||
20250508,153400,461467795,3705,3705,3705,3705,0
|
||||
20250508,153300,461467795,3705,3705,3705,3705,0
|
||||
20250508,153200,461467795,3705,3705,3705,3705,0
|
||||
20250508,153100,461467795,3705,3705,3705,3705,0
|
||||
20250508,153000,461467795,3705,3705,3705,3705,5859
|
||||
20250508,152900,439760200,3675,3675,3675,3675,0
|
||||
20250508,152800,439760200,3675,3675,3675,3675,0
|
||||
20250508,152700,439760200,3675,3675,3675,3675,0
|
||||
20250508,152600,439760200,3675,3675,3675,3675,0
|
||||
20250508,152500,439760200,3675,3675,3675,3675,0
|
||||
20250508,152400,439760200,3675,3675,3675,3675,0
|
||||
20250508,152300,439760200,3675,3675,3675,3675,0
|
||||
20250508,152200,439760200,3675,3675,3675,3675,0
|
||||
20250508,152100,439760200,3675,3675,3675,3675,0
|
||||
20250508,152000,439760200,3675,3675,3675,3675,0
|
||||
20250508,151900,439760200,3675,3670,3675,3665,2404
|
||||
20250508,151800,430938590,3665,3670,3670,3665,600
|
||||
20250508,151700,428737840,3670,3670,3670,3670,0
|
||||
20250508,151600,428737840,3670,3670,3670,3670,500
|
||||
20250508,151500,426902840,3670,3670,3670,3670,1
|
||||
20250508,151400,426899170,3665,3665,3665,3665,50
|
||||
20250508,151300,426715920,3665,3670,3670,3665,602
|
||||
20250508,151200,424509290,3665,3665,3665,3665,51
|
||||
20250508,151100,424322375,3665,3665,3665,3665,300
|
||||
20250508,151000,423222875,3665,3670,3670,3665,600
|
||||
20250508,150900,421021375,3665,3665,3665,3665,0
|
||||
20250508,150800,421021375,3665,3665,3665,3665,100
|
||||
20250508,150700,420654875,3670,3670,3670,3670,43
|
||||
20250508,150600,420497065,3670,3670,3670,3670,0
|
||||
20250508,150500,420497065,3670,3670,3670,3670,0
|
||||
20250508,150400,420497065,3670,3670,3670,3670,0
|
||||
20250508,150300,420497065,3670,3670,3670,3670,2
|
||||
20250508,150200,420489725,3665,3670,3670,3665,693
|
||||
20250508,150100,417949875,3670,3670,3670,3670,0
|
||||
20250508,150000,417949875,3670,3670,3670,3670,20
|
||||
20250508,145900,417876475,3670,3670,3670,3670,0
|
||||
20250508,145800,417876475,3670,3670,3670,3670,0
|
||||
20250508,145700,417876475,3670,3670,3670,3670,0
|
||||
20250508,145600,417876475,3670,3670,3670,3670,0
|
||||
20250508,145500,417876475,3670,3670,3670,3670,0
|
||||
20250508,145400,417876475,3670,3670,3670,3670,0
|
||||
20250508,145300,417876475,3670,3670,3670,3670,11
|
||||
20250508,145200,417836105,3670,3670,3670,3670,500
|
||||
20250508,145100,416001105,3670,3670,3670,3670,0
|
||||
20250508,145000,416001105,3670,3665,3670,3665,434
|
||||
20250508,144900,414408635,3665,3670,3670,3665,104
|
||||
20250508,144800,414026975,3670,3670,3670,3670,0
|
||||
20250508,144700,414026975,3670,3670,3670,3670,0
|
||||
20250508,144600,414026975,3670,3670,3670,3670,450
|
||||
20250508,144500,412375475,3670,3670,3670,3670,102
|
||||
20250508,144400,412001135,3670,3670,3670,3670,10
|
||||
20250508,144300,411964435,3670,3670,3670,3670,0
|
||||
20250508,144200,411964435,3670,3670,3670,3670,25
|
||||
20250508,144100,411872685,3670,3670,3670,3670,0
|
||||
20250508,144000,411872685,3670,3670,3670,3670,0
|
||||
20250508,143900,411872685,3670,3670,3670,3670,775
|
||||
20250508,143800,409028435,3665,3665,3665,3665,1
|
||||
20250508,143700,409024770,3665,3665,3665,3665,47
|
||||
20250508,143600,408852515,3665,3665,3665,3665,0
|
||||
20250508,143500,408852515,3665,3665,3665,3665,0
|
||||
20250508,143400,408852515,3665,3665,3665,3665,485
|
||||
20250508,143300,407074990,3670,3665,3670,3665,46
|
||||
20250508,143200,406906245,3670,3670,3670,3670,0
|
||||
20250508,143100,406906245,3670,3670,3670,3670,180
|
||||
20250508,143000,406245645,3665,3665,3665,3665,150
|
||||
20250508,142900,405695895,3665,3665,3665,3660,1833
|
||||
20250508,142800,398977965,3665,3665,3665,3665,0
|
||||
20250508,142700,398977965,3665,3665,3665,3665,621
|
||||
20250508,142600,396702000,3670,3670,3670,3670,0
|
||||
20250508,142500,396702000,3670,3670,3670,3670,0
|
||||
20250508,142400,396702000,3670,3670,3670,3670,0
|
||||
20250508,142300,396702000,3670,3670,3670,3670,5415
|
||||
20250508,142200,376828950,3670,3670,3670,3670,0
|
||||
20250508,142100,376828950,3670,3670,3670,3670,0
|
||||
20250508,142000,376828950,3670,3670,3670,3670,30
|
||||
20250508,141900,376718850,3665,3665,3665,3665,0
|
||||
20250508,141800,376718850,3665,3665,3665,3665,1000
|
||||
20250508,141700,373053850,3665,3665,3665,3665,0
|
||||
20250508,141600,373053850,3665,3665,3665,3665,260
|
||||
20250508,141500,372100950,3670,3670,3670,3670,0
|
||||
20250508,141400,372100950,3670,3670,3670,3670,0
|
||||
20250508,141300,372100950,3670,3670,3670,3670,0
|
||||
20250508,141200,372100950,3670,3670,3670,3670,300
|
||||
20250508,141100,370999950,3670,3670,3670,3670,2
|
||||
20250508,141000,370992610,3670,3670,3670,3670,14
|
||||
20250508,140900,370941230,3665,3665,3665,3665,0
|
||||
20250508,140800,370941230,3665,3665,3665,3665,6
|
||||
20250508,140700,370919240,3665,3665,3665,3665,50
|
||||
20250508,140600,370735990,3670,3670,3670,3670,20
|
||||
20250508,140500,370662590,3670,3670,3670,3670,7
|
||||
20250508,140400,370636900,3670,3670,3670,3670,300
|
||||
20250508,140300,369535900,3670,3670,3670,3670,0
|
||||
20250508,140200,369535900,3670,3670,3670,3670,586
|
||||
20250508,140100,367385280,3665,3665,3665,3665,1
|
||||
20250508,140000,367381615,3670,3670,3670,3670,0
|
||||
20250508,135900,367381615,3670,3670,3670,3670,227
|
||||
20250508,135800,366548525,3665,3665,3665,3665,0
|
||||
20250508,135700,366548525,3665,3665,3665,3665,0
|
||||
20250508,135600,366548525,3665,3665,3665,3665,10
|
||||
20250508,135500,366511875,3665,3665,3665,3665,0
|
||||
20250508,135400,366511875,3665,3665,3665,3665,10
|
||||
20250508,135300,366475225,3665,3665,3665,3665,1302
|
||||
20250508,135200,361703395,3665,3665,3665,3665,0
|
||||
20250508,135100,361703395,3665,3665,3665,3665,200
|
||||
20250508,135000,360970395,3665,3665,3665,3665,100
|
||||
20250508,134900,360603895,3665,3665,3665,3665,2
|
||||
20250508,134800,360596565,3665,3665,3665,3665,0
|
||||
20250508,134700,360596565,3665,3665,3665,3665,0
|
||||
20250508,134600,360596565,3665,3665,3665,3665,100
|
||||
20250508,134500,360230065,3665,3665,3665,3665,0
|
||||
20250508,134400,360230065,3665,3665,3665,3665,102
|
||||
20250508,134300,359856235,3670,3670,3670,3670,1
|
||||
20250508,134200,359852565,3665,3665,3665,3665,0
|
||||
20250508,134100,359852565,3665,3665,3665,3665,576
|
||||
20250508,134000,357741525,3665,3665,3665,3665,0
|
||||
20250508,133900,357741525,3665,3665,3665,3665,0
|
||||
20250508,133800,357741525,3665,3665,3665,3665,714
|
||||
20250508,133700,355124715,3665,3665,3665,3665,0
|
||||
20250508,133600,355124715,3665,3665,3665,3665,0
|
||||
20250508,133500,355124715,3665,3665,3665,3665,5
|
||||
20250508,133400,355106390,3660,3660,3660,3660,2
|
||||
20250508,133300,355099070,3660,3660,3660,3660,0
|
||||
20250508,133200,355099070,3660,3660,3660,3660,0
|
||||
20250508,133100,355099070,3660,3660,3660,3660,2
|
||||
20250508,133000,355091750,3660,3660,3660,3660,0
|
||||
20250508,132900,355091750,3660,3660,3660,3660,0
|
||||
20250508,132800,355091750,3660,3660,3660,3660,0
|
||||
20250508,132700,355091750,3660,3660,3660,3660,200
|
||||
20250508,132600,354359750,3660,3665,3665,3660,504
|
||||
20250508,132500,352514590,3665,3665,3665,3665,0
|
||||
20250508,132400,352514590,3665,3665,3665,3665,0
|
||||
20250508,132300,352514590,3665,3665,3665,3665,0
|
||||
20250508,132200,352514590,3665,3665,3665,3665,100
|
||||
20250508,132100,352148090,3660,3660,3660,3660,0
|
||||
20250508,132000,352148090,3660,3660,3660,3660,154
|
||||
20250508,131900,351584450,3660,3660,3660,3660,0
|
||||
20250508,131800,351584450,3660,3660,3660,3660,0
|
||||
20250508,131700,351584450,3660,3660,3660,3660,0
|
||||
20250508,131600,351584450,3660,3660,3660,3660,1158
|
||||
20250508,131500,347346170,3665,3665,3665,3665,0
|
||||
20250508,131400,347346170,3665,3665,3665,3665,0
|
||||
20250508,131300,347346170,3665,3665,3665,3665,0
|
||||
20250508,131200,347346170,3665,3665,3665,3665,1
|
||||
20250508,131100,347342505,3665,3660,3665,3660,514
|
||||
20250508,131000,345460805,3665,3665,3665,3665,0
|
||||
20250508,130900,345460805,3665,3665,3665,3665,1
|
||||
20250508,130800,345457140,3640,3660,3660,3640,500
|
||||
20250508,130700,343632480,3665,3665,3665,3665,0
|
||||
20250508,130600,343632480,3665,3660,3665,3660,15
|
||||
20250508,130500,343577530,3640,3660,3660,3640,501
|
||||
20250508,130400,341751290,3660,3660,3660,3660,100
|
||||
20250508,130300,341385290,3660,3660,3660,3660,8
|
||||
20250508,130200,341356010,3640,3640,3640,3640,0
|
||||
20250508,130100,341356010,3640,3640,3640,3640,0
|
||||
20250508,130000,341356010,3640,3640,3640,3640,0
|
||||
20250508,125900,341356010,3640,3640,3640,3640,0
|
||||
20250508,125800,341356010,3640,3660,3660,3640,700
|
||||
20250508,125700,338801985,3660,3660,3660,3660,1
|
||||
20250508,125600,338798325,3660,3660,3660,3660,2
|
||||
20250508,125500,338791005,3660,3660,3660,3660,0
|
||||
20250508,125400,338791005,3660,3660,3660,3660,684
|
||||
20250508,125300,336287565,3660,3660,3660,3660,329
|
||||
20250508,125200,335083425,3660,3660,3660,3660,0
|
||||
20250508,125100,335083425,3660,3660,3660,3660,1
|
||||
20250508,125000,335079765,3660,3660,3660,3645,5832
|
||||
20250508,124900,313784160,3660,3660,3660,3660,4
|
||||
20250508,124800,313769520,3660,3660,3660,3660,0
|
||||
20250508,124700,313769520,3660,3660,3660,3660,0
|
||||
20250508,124600,313769520,3660,3660,3660,3660,1
|
||||
20250508,124500,313765860,3660,3660,3660,3660,2
|
||||
20250508,124400,313758540,3660,3660,3660,3660,0
|
||||
20250508,124300,313758540,3660,3665,3665,3660,1488
|
||||
20250508,124200,308311850,3665,3665,3665,3665,3
|
||||
20250508,124100,308300855,3670,3670,3670,3670,0
|
||||
20250508,124000,308300855,3670,3670,3670,3670,0
|
||||
20250508,123900,308300855,3670,3660,3670,3660,28
|
||||
20250508,123800,308198210,3665,3665,3665,3665,2
|
||||
20250508,123700,308190880,3665,3665,3665,3665,0
|
||||
20250508,123600,308190880,3665,3665,3665,3665,1
|
||||
20250508,123500,308187215,3670,3660,3670,3660,7
|
||||
20250508,123400,308161585,3660,3660,3660,3660,0
|
||||
20250508,123300,308161585,3660,3660,3660,3660,0
|
||||
20250508,123200,308161585,3660,3660,3660,3660,100
|
||||
20250508,123100,307795585,3660,3660,3660,3660,0
|
||||
20250508,123000,307795585,3660,3660,3660,3660,0
|
||||
20250508,122900,307795585,3660,3660,3660,3660,667
|
||||
20250508,122800,305354365,3660,3660,3660,3660,1002
|
||||
20250508,122700,301687045,3660,3670,3670,3660,60
|
||||
20250508,122600,301467145,3665,3665,3665,3665,20
|
||||
20250508,122500,301393845,3665,3665,3665,3665,242
|
||||
20250508,122400,300506915,3665,3665,3665,3665,2
|
||||
20250508,122300,300499585,3665,3665,3665,3665,0
|
||||
20250508,122200,300499585,3665,3665,3665,3665,0
|
||||
20250508,122100,300499585,3665,3665,3665,3665,56
|
||||
20250508,122000,300294345,3665,3665,3665,3665,0
|
||||
20250508,121900,300294345,3665,3665,3665,3665,300
|
||||
20250508,121800,299194845,3665,3665,3665,3665,0
|
||||
20250508,121700,299194845,3665,3665,3665,3665,0
|
||||
20250508,121600,299194845,3665,3665,3665,3665,0
|
||||
20250508,121500,299194845,3665,3665,3665,3665,300
|
||||
20250508,121400,298095345,3660,3660,3660,3660,0
|
||||
20250508,121300,298095345,3660,3660,3660,3660,0
|
||||
20250508,121200,298095345,3660,3660,3660,3660,0
|
||||
20250508,121100,298095345,3660,3660,3660,3660,12
|
||||
20250508,121000,298051425,3665,3665,3665,3665,29
|
||||
20250508,120900,297945140,3665,3665,3665,3665,0
|
||||
20250508,120800,297945140,3665,3665,3665,3665,4
|
||||
20250508,120700,297930480,3665,3660,3665,3660,524
|
||||
20250508,120600,296010520,3660,3660,3660,3660,100
|
||||
20250508,120500,295644520,3660,3660,3660,3660,0
|
||||
20250508,120400,295644520,3660,3660,3660,3660,0
|
||||
20250508,120300,295644520,3660,3660,3660,3660,0
|
||||
20250508,120200,295644520,3660,3660,3660,3660,0
|
||||
20250508,120100,295644520,3660,3660,3660,3660,0
|
||||
20250508,120000,295644520,3660,3660,3660,3660,2644
|
||||
20250508,115900,285967480,3660,3665,3665,3660,301
|
||||
20250508,115800,284864330,3665,3665,3665,3665,734
|
||||
20250508,115700,282174220,3665,3665,3665,3665,0
|
||||
20250508,115600,282174220,3665,3665,3665,3665,0
|
||||
20250508,115500,282174220,3665,3665,3665,3665,0
|
||||
20250508,115400,282174220,3665,3665,3665,3665,385
|
||||
20250508,115300,280763195,3665,3665,3665,3665,2
|
||||
20250508,115200,280755865,3665,3665,3665,3665,856
|
||||
20250508,115100,277618625,3660,3660,3660,3660,10
|
||||
20250508,115000,277582025,3665,3660,3665,3660,675
|
||||
20250508,114900,275111500,3665,3665,3665,3665,3
|
||||
20250508,114800,275100505,3665,3665,3665,3665,0
|
||||
20250508,114700,275100505,3665,3665,3665,3665,0
|
||||
20250508,114600,275100505,3665,3665,3665,3665,0
|
||||
20250508,114500,275100505,3665,3665,3665,3665,50
|
||||
20250508,114400,274917255,3665,3660,3665,3660,106
|
||||
20250508,114300,274529265,3660,3660,3660,3660,200
|
||||
20250508,114200,273797265,3650,3650,3650,3650,0
|
||||
20250508,114100,273797265,3650,3660,3660,3650,1000
|
||||
20250508,114000,270140605,3665,3665,3665,3665,1327
|
||||
20250508,113900,265277150,3660,3660,3660,3660,579
|
||||
20250508,113800,263158010,3665,3665,3665,3665,0
|
||||
20250508,113700,263158010,3665,3665,3665,3665,10
|
||||
20250508,113600,263121360,3665,3665,3665,3665,1
|
||||
20250508,113500,263117695,3665,3665,3665,3665,0
|
||||
20250508,113400,263117695,3665,3665,3665,3665,0
|
||||
20250508,113300,263117695,3665,3665,3665,3665,0
|
||||
20250508,113200,263117695,3665,3665,3665,3665,6
|
||||
20250508,113100,263095705,3660,3660,3660,3660,0
|
||||
20250508,113000,263095705,3660,3665,3665,3660,5626
|
||||
20250508,112900,242504505,3665,3665,3665,3665,500
|
||||
20250508,112800,240672005,3660,3660,3660,3660,0
|
||||
20250508,112700,240672005,3660,3660,3660,3660,0
|
||||
20250508,112600,240672005,3660,3660,3660,3660,0
|
||||
20250508,112500,240672005,3660,3660,3660,3660,0
|
||||
20250508,112400,240672005,3660,3660,3660,3660,400
|
||||
20250508,112300,239208005,3660,3660,3660,3660,0
|
||||
20250508,112200,239208005,3660,3660,3660,3660,0
|
||||
20250508,112100,239208005,3660,3660,3660,3660,0
|
||||
20250508,112000,239208005,3660,3660,3660,3660,0
|
||||
20250508,111900,239208005,3660,3660,3660,3660,889
|
||||
20250508,111800,235954265,3660,3660,3660,3660,100
|
||||
20250508,111700,235588265,3660,3660,3660,3660,0
|
||||
20250508,111600,235588265,3660,3660,3660,3660,0
|
||||
20250508,111500,235588265,3660,3660,3660,3660,11
|
||||
20250508,111400,235548005,3660,3660,3660,3660,0
|
||||
20250508,111300,235548005,3660,3660,3660,3660,2
|
||||
20250508,111200,235540685,3660,3660,3660,3660,0
|
||||
20250508,111100,235540685,3660,3660,3660,3660,0
|
||||
20250508,111000,235540685,3660,3655,3660,3655,2229
|
||||
20250508,110900,227393685,3655,3655,3655,3655,0
|
||||
20250508,110800,227393685,3655,3655,3655,3655,50
|
||||
20250508,110700,227210935,3650,3650,3650,3650,0
|
||||
20250508,110600,227210935,3650,3650,3650,3650,0
|
||||
20250508,110500,227210935,3650,3650,3650,3650,0
|
||||
20250508,110400,227210935,3650,3655,3655,3650,1500
|
||||
20250508,110300,221735100,3660,3655,3660,3655,1218
|
||||
20250508,110200,217277720,3655,3655,3655,3655,0
|
||||
20250508,110100,217277720,3655,3655,3655,3655,1828
|
||||
20250508,110000,210596380,3655,3655,3655,3655,0
|
||||
20250508,105900,210596380,3655,3655,3655,3655,1
|
||||
20250508,105800,210592725,3660,3660,3660,3660,0
|
||||
20250508,105700,210592725,3660,3660,3660,3660,0
|
||||
20250508,105600,210592725,3660,3660,3660,3660,0
|
||||
20250508,105500,210592725,3660,3660,3660,3660,1
|
||||
20250508,105400,210589065,3660,3660,3660,3660,132
|
||||
20250508,105300,210105945,3655,3655,3655,3655,41
|
||||
20250508,105200,209956090,3655,3655,3655,3655,1
|
||||
20250508,105100,209952435,3660,3660,3660,3660,0
|
||||
20250508,105000,209952435,3660,3660,3660,3660,0
|
||||
20250508,104900,209952435,3660,3662,3662,3660,1469
|
||||
20250508,104800,204575835,3665,3665,3665,3665,0
|
||||
20250508,104700,204575835,3665,3665,3665,3665,0
|
||||
20250508,104600,204575835,3665,3660,3665,3660,532
|
||||
20250508,104500,202628710,3655,3655,3655,3655,0
|
||||
20250508,104400,202628710,3655,3660,3660,3655,1337
|
||||
20250508,104300,197735890,3660,3660,3660,3660,283
|
||||
20250508,104200,196700110,3655,3660,3660,3655,515
|
||||
20250508,104100,194817300,3660,3660,3660,3660,0
|
||||
20250508,104000,194817300,3660,3660,3660,3660,0
|
||||
20250508,103900,194817300,3660,3660,3660,3660,500
|
||||
20250508,103800,192987300,3660,3660,3660,3660,0
|
||||
20250508,103700,192987300,3660,3660,3660,3660,300
|
||||
20250508,103600,191889300,3660,3660,3660,3660,1
|
||||
20250508,103500,191885640,3655,3660,3660,3655,338
|
||||
20250508,103400,190648755,3660,3660,3660,3660,124
|
||||
20250508,103300,190194915,3660,3660,3660,3660,0
|
||||
20250508,103200,190194915,3660,3660,3660,3660,431
|
||||
20250508,103100,188617455,3660,3660,3660,3660,103
|
||||
20250508,103000,188240475,3660,3660,3660,3660,522
|
||||
20250508,102900,186329955,3660,3655,3660,3655,61
|
||||
20250508,102800,186106715,3655,3655,3655,3655,65
|
||||
20250508,102700,185869140,3655,3655,3655,3655,0
|
||||
20250508,102600,185869140,3655,3655,3655,3655,0
|
||||
20250508,102500,185869140,3655,3655,3655,3655,0
|
||||
20250508,102400,185869140,3655,3655,3655,3655,0
|
||||
20250508,102300,185869140,3655,3655,3655,3655,0
|
||||
20250508,102200,185869140,3655,3655,3655,3655,1567
|
||||
20250508,102100,180141755,3660,3660,3660,3660,10
|
||||
20250508,102000,180105155,3655,3655,3655,3655,5
|
||||
20250508,101900,180086880,3665,3665,3665,3665,1000
|
||||
20250508,101800,176421880,3665,3665,3665,3665,137
|
||||
20250508,101700,175919775,3665,3665,3665,3665,144
|
||||
20250508,101600,175392015,3670,3670,3670,3670,147
|
||||
20250508,101500,174852525,3670,3670,3670,3670,10
|
||||
20250508,101400,174815825,3670,3660,3670,3650,1012
|
||||
20250508,101300,171121015,3660,3660,3670,3660,92
|
||||
20250508,101200,170784265,3670,3670,3670,3660,5
|
||||
20250508,101100,170765925,3670,3670,3670,3670,418
|
||||
20250508,101000,169231865,3670,3670,3670,3670,100
|
||||
20250508,100900,168864865,3650,3665,3680,3650,16151
|
||||
20250508,100800,109693665,3665,3655,3665,3650,1849
|
||||
20250508,100700,102941005,3650,3650,3650,3650,0
|
||||
20250508,100600,102941005,3650,3650,3650,3650,24
|
||||
20250508,100500,102853405,3660,3660,3660,3660,157
|
||||
20250508,100400,102278785,3660,3660,3660,3660,0
|
||||
20250508,100300,102278785,3660,3655,3660,3655,3
|
||||
20250508,100200,102267810,3660,3660,3660,3660,0
|
||||
20250508,100100,102267810,3660,3660,3660,3660,136
|
||||
20250508,100000,101770050,3650,3650,3650,3650,0
|
||||
20250508,095900,101770050,3650,3660,3660,3650,179
|
||||
20250508,095800,101116100,3650,3650,3650,3650,41
|
||||
20250508,095700,100966450,3660,3650,3660,3650,1678
|
||||
20250508,095600,94826925,3645,3645,3645,3645,0
|
||||
20250508,095500,94826925,3645,3645,3645,3645,9
|
||||
20250508,095400,94794120,3645,3645,3645,3645,0
|
||||
20250508,095300,94794120,3645,3650,3650,3645,3072
|
||||
20250508,095200,83581370,3650,3650,3650,3645,111
|
||||
20250508,095100,83176230,3650,3650,3650,3650,50
|
||||
20250508,095000,82993730,3650,3655,3655,3650,40
|
||||
20250508,094900,82847715,3655,3655,3655,3655,6
|
||||
20250508,094800,82825785,3650,3650,3650,3650,0
|
||||
20250508,094700,82825785,3650,3660,3660,3650,1203
|
||||
20250508,094600,78428965,3665,3665,3665,3665,0
|
||||
20250508,094500,78428965,3665,3660,3680,3660,764
|
||||
20250508,094400,75625805,3660,3660,3660,3660,65
|
||||
20250508,094300,75387905,3660,3660,3660,3660,1263
|
||||
20250508,094200,70765325,3660,3660,3660,3660,29
|
||||
20250508,094100,70659185,3660,3660,3660,3660,2837
|
||||
20250508,094000,60275765,3660,3655,3660,3650,2079
|
||||
20250508,093900,52668720,3660,3655,3660,3655,117
|
||||
20250508,093800,52240555,3650,3650,3650,3650,65
|
||||
20250508,093700,52003305,3650,3650,3650,3650,0
|
||||
20250508,093600,52003305,3650,3650,3650,3650,49
|
||||
20250508,093500,51824455,3650,3650,3650,3650,57
|
||||
20250508,093400,51616405,3650,3645,3650,3645,287
|
||||
20250508,093300,50570035,3650,3650,3650,3645,99
|
||||
20250508,093200,50209160,3650,3655,3655,3650,700
|
||||
20250508,093100,47654155,3655,3655,3655,3655,0
|
||||
20250508,093000,47654155,3655,3655,3655,3655,1039
|
||||
20250508,092900,43856610,3650,3650,3650,3650,309
|
||||
20250508,092800,42728760,3645,3645,3645,3645,0
|
||||
20250508,092700,42728760,3645,3645,3645,3645,0
|
||||
20250508,092600,42728760,3645,3645,3645,3645,39
|
||||
20250508,092500,42586605,3650,3650,3650,3650,0
|
||||
20250508,092400,42586605,3650,3650,3650,3650,0
|
||||
20250508,092300,42586605,3650,3650,3650,3650,284
|
||||
20250508,092200,41550005,3660,3660,3660,3660,0
|
||||
20250508,092100,41550005,3660,3660,3660,3660,5
|
||||
20250508,092000,41531705,3655,3660,3660,3655,187
|
||||
20250508,091900,40847970,3660,3655,3660,3655,1848
|
||||
20250508,091800,34093030,3660,3660,3660,3660,830
|
||||
20250508,091700,31055230,3660,3655,3660,3655,991
|
||||
20250508,091600,27433105,3655,3655,3655,3655,333
|
||||
20250508,091500,26215990,3650,3650,3650,3650,55
|
||||
20250508,091400,26015240,3650,3655,3655,3650,1210
|
||||
20250508,091300,21593740,3655,3647,3655,3647,19
|
||||
20250508,091200,21524415,3650,3650,3650,3650,0
|
||||
20250508,091100,21524415,3650,3660,3660,3650,841
|
||||
20250508,091000,18446365,3645,3645,3645,3645,0
|
||||
20250508,090900,18446365,3645,3645,3645,3645,25
|
||||
20250508,090800,18355240,3640,3660,3660,3640,18
|
||||
20250508,090700,18289560,3660,3660,3660,3660,850
|
||||
20250508,090600,15178560,3660,3645,3660,3645,652
|
||||
20250508,090500,12801405,3635,3635,3635,3635,1000
|
||||
20250508,090400,9166405,3630,3630,3630,3630,1
|
||||
20250508,090300,9162775,3645,3635,3645,3635,2088
|
||||
20250508,090200,1569625,3625,3625,3625,3625,282
|
||||
20250508,090100,547375,3625,3625,3625,3625,0
|
||||
20250508,090000,547375,3625,3625,3625,3625,150
|
||||
|
Reference in New Issue
Block a user