Update 2025-05-08 2733 candle_min
This commit is contained in:
615
044820/min/candle-20250508.csv
Normal file
615
044820/min/candle-20250508.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191300,460878905,11650,11650,11650,11650,114
|
||||
20250508,191200,460878905,11650,11650,11650,11650,0
|
||||
20250508,191100,460878905,11650,11650,11650,11650,0
|
||||
20250508,191000,460878905,11650,11650,11650,11650,0
|
||||
20250508,190900,460878905,11650,11650,11650,11650,0
|
||||
20250508,190800,460878905,11650,11650,11650,11650,0
|
||||
20250508,190700,460878905,11650,11650,11650,11650,0
|
||||
20250508,190600,460878905,11650,11650,11650,11650,0
|
||||
20250508,190500,460878905,11650,11650,11650,11650,0
|
||||
20250508,190400,460878905,11650,11650,11650,11650,0
|
||||
20250508,190300,460878905,11650,11650,11650,11650,0
|
||||
20250508,190200,460878905,11650,11650,11650,11650,0
|
||||
20250508,190100,460878905,11650,11650,11650,11650,0
|
||||
20250508,190000,460878905,11650,11650,11650,11650,0
|
||||
20250508,185900,460878905,11650,11650,11650,11650,0
|
||||
20250508,185800,460878905,11650,11650,11650,11650,0
|
||||
20250508,185700,460878905,11650,11650,11650,11650,0
|
||||
20250508,185600,460878905,11650,11650,11650,11650,0
|
||||
20250508,185500,460878905,11650,11650,11650,11650,0
|
||||
20250508,185400,460878905,11650,11650,11650,11650,0
|
||||
20250508,185300,460878905,11650,11650,11650,11650,0
|
||||
20250508,185200,460878905,11650,11650,11650,11650,0
|
||||
20250508,185100,460878905,11650,11650,11650,11650,0
|
||||
20250508,185000,460878905,11650,11650,11650,11650,0
|
||||
20250508,184900,460878905,11650,11650,11650,11650,0
|
||||
20250508,184800,460878905,11650,11650,11650,11650,0
|
||||
20250508,184700,460878905,11650,11650,11650,11650,0
|
||||
20250508,184600,460878905,11650,11650,11650,11650,0
|
||||
20250508,184500,460878905,11650,11650,11650,11650,0
|
||||
20250508,184400,460878905,11650,11650,11650,11650,0
|
||||
20250508,184300,460878905,11650,11650,11650,11650,114
|
||||
20250508,184200,460878905,11650,11650,11650,11650,0
|
||||
20250508,184100,460878905,11650,11650,11650,11650,0
|
||||
20250508,184000,460878905,11650,11650,11650,11650,0
|
||||
20250508,183900,460878905,11650,11650,11650,11650,0
|
||||
20250508,183800,460878905,11650,11650,11650,11650,0
|
||||
20250508,183700,460878905,11650,11650,11650,11650,0
|
||||
20250508,183600,460878905,11650,11650,11650,11650,0
|
||||
20250508,183500,460878905,11650,11650,11650,11650,0
|
||||
20250508,183400,460878905,11650,11650,11650,11650,0
|
||||
20250508,183300,460878905,11650,11650,11650,11650,0
|
||||
20250508,183200,460878905,11650,11650,11650,11650,0
|
||||
20250508,183100,460878905,11650,11650,11650,11650,0
|
||||
20250508,183000,460878905,11650,11650,11650,11650,0
|
||||
20250508,182900,460878905,11650,11650,11650,11650,0
|
||||
20250508,182800,460878905,11650,11650,11650,11650,0
|
||||
20250508,182700,460878905,11650,11650,11650,11650,0
|
||||
20250508,182600,460878905,11650,11650,11650,11650,0
|
||||
20250508,182500,460878905,11650,11650,11650,11650,0
|
||||
20250508,182400,460878905,11650,11650,11650,11650,0
|
||||
20250508,182300,460878905,11650,11650,11650,11650,0
|
||||
20250508,182200,460878905,11650,11650,11650,11650,0
|
||||
20250508,182100,460878905,11650,11650,11650,11650,0
|
||||
20250508,182000,460878905,11650,11650,11650,11650,0
|
||||
20250508,181900,460878905,11650,11650,11650,11650,0
|
||||
20250508,181800,460878905,11650,11650,11650,11650,0
|
||||
20250508,181700,460878905,11650,11650,11650,11650,0
|
||||
20250508,181600,460878905,11650,11650,11650,11650,0
|
||||
20250508,181500,460878905,11650,11650,11650,11650,0
|
||||
20250508,181400,460878905,11650,11650,11650,11650,0
|
||||
20250508,181300,460878905,11650,11650,11650,11650,114
|
||||
20250508,181200,460878905,11650,11650,11650,11650,0
|
||||
20250508,181100,460878905,11650,11650,11650,11650,0
|
||||
20250508,181000,460878905,11650,11650,11650,11650,0
|
||||
20250508,180900,460878905,11650,11650,11650,11650,0
|
||||
20250508,180800,460878905,11650,11650,11650,11650,0
|
||||
20250508,180700,460878905,11650,11650,11650,11650,0
|
||||
20250508,180600,460878905,11650,11650,11650,11650,0
|
||||
20250508,180500,460878905,11650,11650,11650,11650,0
|
||||
20250508,180400,460878905,11650,11650,11650,11650,0
|
||||
20250508,180300,460878905,11650,11650,11650,11650,0
|
||||
20250508,180200,460878905,11650,11650,11650,11650,0
|
||||
20250508,180100,460878905,11650,11650,11650,11650,0
|
||||
20250508,180000,460878905,11650,11650,11650,11650,0
|
||||
20250508,175900,460878905,11650,11650,11650,11650,0
|
||||
20250508,175800,460878905,11650,11650,11650,11650,0
|
||||
20250508,175700,460878905,11650,11650,11650,11650,0
|
||||
20250508,175600,460878905,11650,11650,11650,11650,0
|
||||
20250508,175500,460878905,11650,11650,11650,11650,0
|
||||
20250508,175400,460878905,11650,11650,11650,11650,0
|
||||
20250508,175300,460878905,11650,11650,11650,11650,0
|
||||
20250508,175200,460878905,11650,11650,11650,11650,0
|
||||
20250508,175100,460878905,11650,11650,11650,11650,0
|
||||
20250508,175000,460878905,11650,11650,11650,11650,0
|
||||
20250508,174900,460878905,11650,11650,11650,11650,0
|
||||
20250508,174800,460878905,11650,11650,11650,11650,0
|
||||
20250508,174700,460878905,11650,11650,11650,11650,0
|
||||
20250508,174600,460878905,11650,11650,11650,11650,0
|
||||
20250508,174500,460878905,11650,11650,11650,11650,0
|
||||
20250508,174400,460878905,11650,11650,11650,11650,0
|
||||
20250508,174300,460878905,11650,11650,11650,11650,114
|
||||
20250508,174200,460878905,11650,11650,11650,11650,0
|
||||
20250508,174100,460878905,11650,11650,11650,11650,0
|
||||
20250508,174000,460878905,11650,11650,11650,11650,0
|
||||
20250508,173900,460878905,11650,11650,11650,11650,0
|
||||
20250508,173800,460878905,11650,11650,11650,11650,0
|
||||
20250508,173700,460878905,11650,11650,11650,11650,0
|
||||
20250508,173600,460878905,11650,11650,11650,11650,0
|
||||
20250508,173500,460878905,11650,11650,11650,11650,0
|
||||
20250508,173400,460878905,11650,11650,11650,11650,0
|
||||
20250508,173300,460878905,11650,11650,11650,11650,0
|
||||
20250508,173200,460878905,11650,11650,11650,11650,0
|
||||
20250508,173100,460878905,11650,11650,11650,11650,0
|
||||
20250508,173000,460878905,11650,11650,11650,11650,0
|
||||
20250508,172900,460878905,11650,11650,11650,11650,0
|
||||
20250508,172800,460878905,11650,11650,11650,11650,0
|
||||
20250508,172700,460878905,11650,11650,11650,11650,0
|
||||
20250508,172600,460878905,11650,11650,11650,11650,0
|
||||
20250508,172500,460878905,11650,11650,11650,11650,0
|
||||
20250508,172400,460878905,11650,11650,11650,11650,0
|
||||
20250508,172300,460878905,11650,11650,11650,11650,0
|
||||
20250508,172200,460878905,11650,11650,11650,11650,0
|
||||
20250508,172100,460878905,11650,11650,11650,11650,0
|
||||
20250508,172000,460878905,11650,11650,11650,11650,0
|
||||
20250508,171900,460878905,11650,11650,11650,11650,0
|
||||
20250508,171800,460878905,11650,11650,11650,11650,0
|
||||
20250508,171700,460878905,11650,11650,11650,11650,0
|
||||
20250508,171600,460878905,11650,11650,11650,11650,0
|
||||
20250508,171500,460878905,11650,11650,11650,11650,0
|
||||
20250508,171400,460878905,11650,11650,11650,11650,0
|
||||
20250508,171300,460878905,11650,11650,11650,11650,114
|
||||
20250508,171200,460878905,11650,11650,11650,11650,0
|
||||
20250508,171100,460878905,11650,11650,11650,11650,0
|
||||
20250508,171000,460878905,11650,11650,11650,11650,0
|
||||
20250508,170900,460878905,11650,11650,11650,11650,0
|
||||
20250508,170800,460878905,11650,11650,11650,11650,0
|
||||
20250508,170700,460878905,11650,11650,11650,11650,0
|
||||
20250508,170600,460878905,11650,11650,11650,11650,0
|
||||
20250508,170500,460878905,11650,11650,11650,11650,0
|
||||
20250508,170400,460878905,11650,11650,11650,11650,0
|
||||
20250508,170300,460878905,11650,11650,11650,11650,0
|
||||
20250508,170200,460878905,11650,11650,11650,11650,0
|
||||
20250508,170100,460878905,11650,11650,11650,11650,0
|
||||
20250508,170000,460878905,11650,11650,11650,11650,0
|
||||
20250508,165900,460878905,11650,11650,11650,11650,0
|
||||
20250508,165800,460878905,11650,11650,11650,11650,0
|
||||
20250508,165700,460878905,11650,11650,11650,11650,0
|
||||
20250508,165600,460878905,11650,11650,11650,11650,0
|
||||
20250508,165500,460878905,11650,11650,11650,11650,0
|
||||
20250508,165400,460878905,11650,11650,11650,11650,0
|
||||
20250508,165300,460878905,11650,11650,11650,11650,0
|
||||
20250508,165200,460878905,11650,11650,11650,11650,0
|
||||
20250508,165100,460878905,11650,11650,11650,11650,0
|
||||
20250508,165000,460878905,11650,11650,11650,11650,0
|
||||
20250508,164900,460878905,11650,11650,11650,11650,0
|
||||
20250508,164800,460878905,11650,11650,11650,11650,0
|
||||
20250508,164700,460878905,11650,11650,11650,11650,0
|
||||
20250508,164600,460878905,11650,11650,11650,11650,0
|
||||
20250508,164500,460878905,11650,11650,11650,11650,0
|
||||
20250508,164400,460878905,11650,11650,11650,11650,0
|
||||
20250508,164300,460878905,11650,11650,11650,11650,114
|
||||
20250508,164200,460878905,11650,11650,11650,11650,0
|
||||
20250508,164100,460878905,11650,11650,11650,11650,0
|
||||
20250508,164000,460878905,11650,11650,11650,11650,0
|
||||
20250508,163900,460878905,11650,11650,11650,11650,0
|
||||
20250508,163800,460878905,11650,11650,11650,11650,0
|
||||
20250508,163700,460878905,11650,11650,11650,11650,0
|
||||
20250508,163600,460878905,11650,11650,11650,11650,0
|
||||
20250508,163500,460878905,11650,11650,11650,11650,0
|
||||
20250508,163400,460878905,11650,11650,11650,11650,0
|
||||
20250508,163300,460878905,11650,11650,11650,11650,0
|
||||
20250508,163200,460878905,11650,11650,11650,11650,0
|
||||
20250508,163100,460878905,11650,11650,11650,11650,0
|
||||
20250508,163000,460878905,11650,11650,11650,11650,0
|
||||
20250508,162900,460878905,11650,11650,11650,11650,0
|
||||
20250508,162800,460878905,11650,11650,11650,11650,0
|
||||
20250508,162700,460878905,11650,11650,11650,11650,0
|
||||
20250508,162600,460878905,11650,11650,11650,11650,0
|
||||
20250508,162500,460878905,11650,11650,11650,11650,0
|
||||
20250508,162400,460878905,11650,11650,11650,11650,0
|
||||
20250508,162300,460878905,11650,11650,11650,11650,0
|
||||
20250508,162200,460878905,11650,11650,11650,11650,0
|
||||
20250508,162100,460878905,11650,11650,11650,11650,0
|
||||
20250508,162000,460878905,11650,11650,11650,11650,0
|
||||
20250508,161900,460878905,11650,11650,11650,11650,0
|
||||
20250508,161800,460878905,11650,11650,11650,11650,0
|
||||
20250508,161700,460878905,11650,11650,11650,11650,0
|
||||
20250508,161600,460878905,11650,11650,11650,11650,0
|
||||
20250508,161500,460878905,11650,11650,11650,11650,0
|
||||
20250508,161400,460878905,11650,11650,11650,11650,0
|
||||
20250508,161300,460878905,11650,11650,11650,11650,114
|
||||
20250508,161200,460878905,11650,11650,11650,11650,0
|
||||
20250508,161100,460878905,11650,11650,11650,11650,0
|
||||
20250508,161000,460878905,11650,11650,11650,11650,0
|
||||
20250508,160900,460878905,11650,11650,11650,11650,0
|
||||
20250508,160800,460878905,11650,11650,11650,11650,0
|
||||
20250508,160700,460878905,11650,11650,11650,11650,0
|
||||
20250508,160600,460878905,11650,11650,11650,11650,0
|
||||
20250508,160500,460878905,11650,11650,11650,11650,0
|
||||
20250508,160400,460878905,11650,11650,11650,11650,0
|
||||
20250508,160300,460878905,11650,11650,11650,11650,0
|
||||
20250508,160200,460878905,11650,11650,11650,11650,0
|
||||
20250508,160100,460878905,11650,11650,11650,11650,0
|
||||
20250508,160000,460878905,11650,11650,11650,11650,0
|
||||
20250508,155900,460878905,11650,11650,11650,11650,0
|
||||
20250508,155800,460878905,11650,11650,11650,11650,0
|
||||
20250508,155700,460878905,11650,11650,11650,11650,0
|
||||
20250508,155600,460878905,11650,11650,11650,11650,0
|
||||
20250508,155500,460878905,11650,11650,11650,11650,0
|
||||
20250508,155400,460878905,11650,11650,11650,11650,0
|
||||
20250508,155300,460878905,11650,11650,11650,11650,0
|
||||
20250508,155200,460878905,11650,11650,11650,11650,0
|
||||
20250508,155100,460878905,11650,11650,11650,11650,0
|
||||
20250508,155000,460878905,11650,11650,11650,11650,0
|
||||
20250508,154900,460878905,11650,11650,11650,11650,0
|
||||
20250508,154800,460878905,11650,11650,11650,11650,0
|
||||
20250508,154700,460878905,11650,11650,11650,11650,0
|
||||
20250508,154600,460878905,11650,11650,11650,11650,0
|
||||
20250508,154500,460878905,11650,11650,11650,11650,0
|
||||
20250508,154400,460878905,11650,11650,11650,11650,0
|
||||
20250508,154300,460878905,11650,11650,11650,11650,114
|
||||
20250508,154200,460878905,11650,11650,11650,11650,0
|
||||
20250508,154100,460878905,11650,11650,11650,11650,0
|
||||
20250508,154000,460878905,11650,11650,11650,11650,0
|
||||
20250508,153900,460878905,11650,11650,11650,11650,0
|
||||
20250508,153800,460878905,11650,11650,11650,11650,0
|
||||
20250508,153700,460878905,11650,11650,11650,11650,0
|
||||
20250508,153600,460878905,11650,11650,11650,11650,0
|
||||
20250508,153500,460878905,11650,11650,11650,11650,0
|
||||
20250508,153400,460878905,11650,11650,11650,11650,0
|
||||
20250508,153300,460878905,11650,11650,11650,11650,0
|
||||
20250508,153200,460878905,11650,11650,11650,11650,0
|
||||
20250508,153100,460878905,11650,11650,11650,11650,0
|
||||
20250508,153000,460878905,11650,11650,11650,11650,114
|
||||
20250508,152900,459550805,11660,11660,11660,11660,0
|
||||
20250508,152800,459550805,11660,11660,11660,11660,0
|
||||
20250508,152700,459550805,11660,11660,11660,11660,0
|
||||
20250508,152600,459550805,11660,11660,11660,11660,0
|
||||
20250508,152500,459550805,11660,11660,11660,11660,0
|
||||
20250508,152400,459550805,11660,11660,11660,11660,0
|
||||
20250508,152300,459550805,11660,11660,11660,11660,0
|
||||
20250508,152200,459550805,11660,11660,11660,11660,0
|
||||
20250508,152100,459550805,11660,11660,11660,11660,0
|
||||
20250508,152000,459550805,11660,11660,11660,11660,0
|
||||
20250508,151900,459550805,11660,11650,11660,11650,6
|
||||
20250508,151800,459480895,11650,11650,11660,11650,101
|
||||
20250508,151700,458303735,11700,11700,11700,11700,3
|
||||
20250508,151600,458268635,11650,11650,11650,11650,23
|
||||
20250508,151500,458000685,11650,11650,11650,11650,63
|
||||
20250508,151400,457266735,11700,11700,11700,11700,0
|
||||
20250508,151300,457266735,11700,11700,11700,11700,0
|
||||
20250508,151200,457266735,11700,11700,11700,11700,0
|
||||
20250508,151100,457266735,11700,11700,11700,11700,42
|
||||
20250508,151000,456775335,11680,11660,11680,11660,10
|
||||
20250508,150900,456658635,11660,11660,11660,11660,0
|
||||
20250508,150800,456658635,11660,11690,11690,11660,3
|
||||
20250508,150700,456623625,11650,11650,11650,11650,0
|
||||
20250508,150600,456623625,11650,11650,11650,11650,1
|
||||
20250508,150500,456611975,11650,11650,11650,11650,199
|
||||
20250508,150400,454293625,11680,11680,11680,11680,0
|
||||
20250508,150300,454293625,11680,11680,11680,11680,0
|
||||
20250508,150200,454293625,11680,11680,11680,11680,1
|
||||
20250508,150100,454281945,11680,11680,11680,11680,10
|
||||
20250508,150000,454165145,11690,11690,11690,11690,45
|
||||
20250508,145900,453639095,11690,11690,11690,11690,30
|
||||
20250508,145800,453288395,11680,11680,11680,11680,0
|
||||
20250508,145700,453288395,11680,11680,11680,11680,0
|
||||
20250508,145600,453288395,11680,11680,11680,11680,4
|
||||
20250508,145500,453241675,11680,11680,11700,11680,76
|
||||
20250508,145400,452353915,11690,11680,11690,11680,455
|
||||
20250508,145300,447039500,11690,11690,11690,11690,0
|
||||
20250508,145200,447039500,11690,11690,11690,11690,0
|
||||
20250508,145100,447039500,11690,11690,11690,11690,194
|
||||
20250508,145000,444771640,11680,11680,11680,11680,100
|
||||
20250508,144900,443603640,11680,11680,11680,11680,0
|
||||
20250508,144800,443603640,11680,11680,11680,11680,48
|
||||
20250508,144700,443043000,11690,11690,11690,11690,0
|
||||
20250508,144600,443043000,11690,11680,11690,11680,354
|
||||
20250508,144500,438905180,11680,11680,11680,11680,10
|
||||
20250508,144400,438788380,11680,11680,11680,11680,5
|
||||
20250508,144300,438729980,11690,11690,11690,11690,0
|
||||
20250508,144200,438729980,11690,11690,11690,11690,0
|
||||
20250508,144100,438729980,11690,11690,11690,11690,0
|
||||
20250508,144000,438729980,11690,11690,11690,11690,0
|
||||
20250508,143900,438729980,11690,11670,11690,11670,43
|
||||
20250508,143800,438227740,11680,11680,11680,11680,59
|
||||
20250508,143700,437538620,11680,11680,11680,11680,1
|
||||
20250508,143600,437526940,11680,11670,11680,11670,204
|
||||
20250508,143500,435145110,11670,11670,11670,11670,60
|
||||
20250508,143400,434444910,11670,11670,11670,11670,2
|
||||
20250508,143300,434421570,11660,11660,11660,11660,0
|
||||
20250508,143200,434421570,11660,11660,11660,11660,12
|
||||
20250508,143100,434281650,11660,11660,11660,11660,0
|
||||
20250508,143000,434281650,11660,11660,11660,11660,100
|
||||
20250508,142900,433115650,11660,11660,11660,11660,0
|
||||
20250508,142800,433115650,11660,11660,11660,11660,0
|
||||
20250508,142700,433115650,11660,11650,11660,11650,2
|
||||
20250508,142600,433092340,11650,11650,11650,11650,0
|
||||
20250508,142500,433092340,11650,11650,11650,11650,0
|
||||
20250508,142400,433092340,11650,11650,11650,11650,0
|
||||
20250508,142300,433092340,11650,11650,11650,11650,0
|
||||
20250508,142200,433092340,11650,11650,11650,11650,0
|
||||
20250508,142100,433092340,11650,11650,11650,11650,0
|
||||
20250508,142000,433092340,11650,11650,11650,11650,1
|
||||
20250508,141900,433080690,11650,11650,11650,11650,13
|
||||
20250508,141800,432929240,11650,11650,11650,11650,0
|
||||
20250508,141700,432929240,11650,11650,11650,11650,32
|
||||
20250508,141600,432556440,11650,11640,11650,11640,65
|
||||
20250508,141500,431799240,11650,11625,11650,11625,111
|
||||
20250508,141400,430507145,11640,11640,11640,11640,0
|
||||
20250508,141300,430507145,11640,11640,11640,11640,0
|
||||
20250508,141200,430507145,11640,11640,11640,11640,0
|
||||
20250508,141100,430507145,11640,11640,11640,11640,4
|
||||
20250508,141000,430460585,11625,11625,11625,11625,442
|
||||
20250508,140900,425322335,11630,11630,11630,11630,0
|
||||
20250508,140800,425322335,11630,11630,11630,11630,0
|
||||
20250508,140700,425322335,11630,11630,11630,11630,0
|
||||
20250508,140600,425322335,11630,11620,11630,11600,100
|
||||
20250508,140500,424159955,11620,11620,11620,11620,63
|
||||
20250508,140400,423427895,11635,11635,11635,11635,0
|
||||
20250508,140300,423427895,11635,11635,11635,11635,0
|
||||
20250508,140200,423427895,11635,11635,11635,11635,5
|
||||
20250508,140100,423369720,11650,11650,11650,11650,33
|
||||
20250508,140000,422985270,11650,11650,11650,11650,0
|
||||
20250508,135900,422985270,11650,11650,11650,11650,0
|
||||
20250508,135800,422985270,11650,11650,11650,11650,200
|
||||
20250508,135700,420655270,11650,11650,11650,11650,0
|
||||
20250508,135600,420655270,11650,11650,11650,11650,1
|
||||
20250508,135500,420643620,11655,11660,11660,11655,15
|
||||
20250508,135400,420468735,11660,11670,11670,11660,47
|
||||
20250508,135300,419920295,11670,11670,11670,11670,30
|
||||
20250508,135200,419570195,11680,11680,11680,11680,1
|
||||
20250508,135100,419558515,11690,11690,11690,11690,0
|
||||
20250508,135000,419558515,11690,11690,11690,11690,0
|
||||
20250508,134900,419558515,11690,11690,11690,11690,106
|
||||
20250508,134800,418319375,11700,11580,11700,11580,3081
|
||||
20250508,134700,382483625,11570,11565,11570,11565,50
|
||||
20250508,134600,381905130,11570,11570,11570,11570,0
|
||||
20250508,134500,381905130,11570,11560,11570,11560,196
|
||||
20250508,134400,379637420,11570,11565,11570,11565,20
|
||||
20250508,134300,379406040,11560,11560,11560,11560,0
|
||||
20250508,134200,379406040,11560,11560,11560,11560,0
|
||||
20250508,134100,379406040,11560,11560,11560,11560,0
|
||||
20250508,134000,379406040,11560,11560,11560,11560,0
|
||||
20250508,133900,379406040,11560,11560,11560,11560,0
|
||||
20250508,133800,379406040,11560,11560,11560,11560,0
|
||||
20250508,133700,379406040,11560,11560,11560,11560,0
|
||||
20250508,133600,379406040,11560,11560,11560,11560,46
|
||||
20250508,133500,378874280,11565,11565,11565,11565,0
|
||||
20250508,133400,378874280,11565,11565,11565,11565,0
|
||||
20250508,133300,378874280,11565,11570,11570,11565,6
|
||||
20250508,133200,378804875,11570,11570,11570,11570,53
|
||||
20250508,133100,378191665,11580,11580,11580,11580,0
|
||||
20250508,133000,378191665,11580,11580,11580,11580,0
|
||||
20250508,132900,378191665,11580,11580,11580,11580,0
|
||||
20250508,132800,378191665,11580,11580,11580,11580,0
|
||||
20250508,132700,378191665,11580,11575,11580,11575,15
|
||||
20250508,132600,378017970,11580,11580,11580,11580,0
|
||||
20250508,132500,378017970,11580,11580,11580,11580,0
|
||||
20250508,132400,378017970,11580,11580,11580,11580,0
|
||||
20250508,132300,378017970,11580,11580,11580,11580,0
|
||||
20250508,132200,378017970,11580,11580,11580,11580,0
|
||||
20250508,132100,378017970,11580,11580,11580,11580,0
|
||||
20250508,132000,378017970,11580,11580,11580,11580,0
|
||||
20250508,131900,378017970,11580,11580,11580,11580,5
|
||||
20250508,131800,377960070,11570,11570,11570,11570,0
|
||||
20250508,131700,377960070,11570,11570,11570,11570,0
|
||||
20250508,131600,377960070,11570,11570,11570,11570,0
|
||||
20250508,131500,377960070,11570,11570,11570,11570,230
|
||||
20250508,131400,375298970,11570,11570,11570,11570,0
|
||||
20250508,131300,375298970,11570,11570,11570,11570,20
|
||||
20250508,131200,375067570,11570,11570,11570,11570,37
|
||||
20250508,131100,374639480,11570,11570,11570,11570,0
|
||||
20250508,131000,374639480,11570,11570,11570,11570,0
|
||||
20250508,130900,374639480,11570,11570,11570,11570,1
|
||||
20250508,130800,374627910,11570,11570,11570,11570,0
|
||||
20250508,130700,374627910,11570,11540,11570,11540,4
|
||||
20250508,130600,374581685,11540,11540,11540,11540,99
|
||||
20250508,130500,373439225,11570,11570,11570,11570,0
|
||||
20250508,130400,373439225,11570,11570,11570,11570,0
|
||||
20250508,130300,373439225,11570,11560,11570,11560,2
|
||||
20250508,130200,373416095,11570,11570,11570,11570,0
|
||||
20250508,130100,373416095,11570,11570,11570,11570,0
|
||||
20250508,130000,373416095,11570,11570,11570,11570,0
|
||||
20250508,125900,373416095,11570,11570,11570,11570,0
|
||||
20250508,125800,373416095,11570,11570,11570,11570,0
|
||||
20250508,125700,373416095,11570,11555,11570,11555,2
|
||||
20250508,125600,373392970,11570,11570,11570,11570,0
|
||||
20250508,125500,373392970,11570,11570,11570,11570,0
|
||||
20250508,125400,373392970,11570,11570,11570,11570,0
|
||||
20250508,125300,373392970,11570,11570,11570,11570,0
|
||||
20250508,125200,373392970,11570,11570,11570,11570,0
|
||||
20250508,125100,373392970,11570,11570,11570,11570,0
|
||||
20250508,125000,373392970,11570,11570,11570,11570,0
|
||||
20250508,124900,373392970,11570,11570,11570,11570,0
|
||||
20250508,124800,373392970,11570,11570,11570,11570,0
|
||||
20250508,124700,373392970,11570,11570,11570,11570,0
|
||||
20250508,124600,373392970,11570,11570,11570,11570,0
|
||||
20250508,124500,373392970,11570,11555,11570,11555,2
|
||||
20250508,124400,373369845,11570,11570,11570,11570,0
|
||||
20250508,124300,373369845,11570,11570,11570,11570,0
|
||||
20250508,124200,373369845,11570,11570,11570,11570,0
|
||||
20250508,124100,373369845,11570,11570,11570,11570,0
|
||||
20250508,124000,373369845,11570,11570,11570,11570,0
|
||||
20250508,123900,373369845,11570,11580,11580,11570,605
|
||||
20250508,123800,366368265,11620,11620,11620,11620,0
|
||||
20250508,123700,366368265,11620,11630,11630,11620,6
|
||||
20250508,123600,366298495,11630,11630,11630,11630,0
|
||||
20250508,123500,366298495,11630,11630,11630,11630,0
|
||||
20250508,123400,366298495,11630,11600,11630,11580,2082
|
||||
20250508,123300,342141845,11600,11570,11600,11570,1882
|
||||
20250508,123200,320339505,11570,11570,11570,11570,0
|
||||
20250508,123100,320339505,11570,11570,11570,11570,0
|
||||
20250508,123000,320339505,11570,11570,11570,11570,0
|
||||
20250508,122900,320339505,11570,11570,11570,11570,0
|
||||
20250508,122800,320339505,11570,11550,11570,11540,140
|
||||
20250508,122700,318721155,11550,11550,11550,11550,0
|
||||
20250508,122600,318721155,11550,11550,11550,11550,100
|
||||
20250508,122500,317566155,11560,11560,11560,11560,0
|
||||
20250508,122400,317566155,11560,11560,11560,11560,0
|
||||
20250508,122300,317566155,11560,11560,11560,11560,128
|
||||
20250508,122200,316086475,11560,11560,11560,11560,0
|
||||
20250508,122100,316086475,11560,11560,11560,11560,0
|
||||
20250508,122000,316086475,11560,11560,11560,11560,0
|
||||
20250508,121900,316086475,11560,11560,11560,11560,0
|
||||
20250508,121800,316086475,11560,11560,11560,11560,0
|
||||
20250508,121700,316086475,11560,11560,11560,11560,0
|
||||
20250508,121600,316086475,11560,11570,11570,11560,500
|
||||
20250508,121500,310305835,11570,11560,11570,11560,12
|
||||
20250508,121400,310167040,11560,11560,11560,11560,3
|
||||
20250508,121300,310132360,11560,11560,11560,11560,4
|
||||
20250508,121200,310086120,11570,11570,11570,11570,7
|
||||
20250508,121100,310005130,11570,11570,11580,11570,6
|
||||
20250508,121000,309935700,11570,11570,11570,11570,383
|
||||
20250508,120900,305504390,11580,11550,11580,11550,519
|
||||
20250508,120800,299495580,11550,11540,11550,11540,6
|
||||
20250508,120700,299426310,11540,11540,11540,11540,7
|
||||
20250508,120600,299345530,11540,11540,11540,11540,7
|
||||
20250508,120500,299264750,11540,11540,11540,11540,4
|
||||
20250508,120400,299218590,11540,11540,11540,11540,7
|
||||
20250508,120300,299137810,11550,11550,11550,11550,4
|
||||
20250508,120200,299091610,11550,11530,11550,11530,10
|
||||
20250508,120100,298976210,11530,11525,11530,11525,8
|
||||
20250508,120000,298883975,11530,11530,11530,11530,7
|
||||
20250508,115900,298803265,11540,11540,11540,11540,0
|
||||
20250508,115800,298803265,11540,11550,11550,11540,743
|
||||
20250508,115700,290228915,11550,11550,11550,11550,12
|
||||
20250508,115600,290090315,11550,11550,11550,11550,3
|
||||
20250508,115500,290055665,11550,11550,11550,11550,87
|
||||
20250508,115400,289050815,11550,11550,11550,11550,6
|
||||
20250508,115300,288981515,11550,11540,11550,11540,13
|
||||
20250508,115200,288831465,11540,11530,11540,11530,9
|
||||
20250508,115100,288727645,11550,11560,11570,11550,120
|
||||
20250508,115000,287341235,11560,11570,11570,11560,6
|
||||
20250508,114900,287271845,11570,11570,11570,11570,3
|
||||
20250508,114800,287237135,11560,11570,11570,11550,25
|
||||
20250508,114700,286948155,11570,11570,11570,11565,6
|
||||
20250508,114600,286878740,11570,11570,11570,11570,10
|
||||
20250508,114500,286763040,11580,11580,11580,11580,0
|
||||
20250508,114400,286763040,11580,11580,11580,11580,0
|
||||
20250508,114300,286763040,11580,11580,11580,11580,0
|
||||
20250508,114200,286763040,11580,11580,11580,11580,28
|
||||
20250508,114100,286438800,11570,11570,11570,11570,0
|
||||
20250508,114000,286438800,11570,11570,11570,11570,0
|
||||
20250508,113900,286438800,11570,11570,11570,11570,0
|
||||
20250508,113800,286438800,11570,11570,11570,11570,1
|
||||
20250508,113700,286427230,11560,11560,11560,11560,0
|
||||
20250508,113600,286427230,11560,11570,11570,11560,820
|
||||
20250508,113500,276947810,11580,11580,11580,11580,5
|
||||
20250508,113400,276889910,11570,11570,11570,11570,1
|
||||
20250508,113300,276878340,11560,11560,11560,11560,0
|
||||
20250508,113200,276878340,11560,11560,11560,11560,0
|
||||
20250508,113100,276878340,11560,11560,11560,11560,0
|
||||
20250508,113000,276878340,11560,11560,11560,11560,0
|
||||
20250508,112900,276878340,11560,11560,11560,11560,500
|
||||
20250508,112800,271098340,11580,11580,11580,11580,1
|
||||
20250508,112700,271086760,11580,11580,11580,11580,61
|
||||
20250508,112600,270380380,11560,11560,11560,11560,0
|
||||
20250508,112500,270380380,11560,11550,11560,11550,82
|
||||
20250508,112400,269433260,11560,11560,11560,11560,0
|
||||
20250508,112300,269433260,11560,11560,11560,11560,0
|
||||
20250508,112200,269433260,11560,11580,11580,11560,4
|
||||
20250508,112100,269386960,11575,11570,11575,11570,164
|
||||
20250508,112000,267488670,11580,11580,11580,11580,0
|
||||
20250508,111900,267488670,11580,11580,11580,11580,0
|
||||
20250508,111800,267488670,11580,11580,11580,11580,1
|
||||
20250508,111700,267477090,11580,11580,11580,11580,300
|
||||
20250508,111600,264003090,11580,11580,11580,11580,0
|
||||
20250508,111500,264003090,11580,11580,11580,11580,1
|
||||
20250508,111400,263991510,11570,11570,11570,11570,22
|
||||
20250508,111300,263736970,11590,11580,11590,11580,843
|
||||
20250508,111200,253971610,11600,11590,11600,11590,405
|
||||
20250508,111100,249273710,11580,11580,11580,11580,180
|
||||
20250508,111000,247189310,11580,11580,11580,11580,100
|
||||
20250508,110900,246031310,11580,11580,11580,11580,0
|
||||
20250508,110800,246031310,11580,11530,11580,11530,1558
|
||||
20250508,110700,228037600,11530,11530,11530,11530,0
|
||||
20250508,110600,228037600,11530,11520,11530,11520,148
|
||||
20250508,110500,226332560,11520,11520,11520,11520,0
|
||||
20250508,110400,226332560,11520,11520,11520,11520,12
|
||||
20250508,110300,226194320,11520,11520,11520,11520,3
|
||||
20250508,110200,226159760,11510,11510,11510,11510,131
|
||||
20250508,110100,224651950,11510,11510,11510,11510,0
|
||||
20250508,110000,224651950,11510,11510,11510,11510,1
|
||||
20250508,105900,224640440,11500,11500,11500,11500,0
|
||||
20250508,105800,224640440,11500,11470,11500,11470,417
|
||||
20250508,105700,219845120,11470,11470,11470,11470,0
|
||||
20250508,105600,219845120,11470,11510,11510,11470,1543
|
||||
20250508,105500,202132090,11500,11500,11500,11500,1
|
||||
20250508,105400,202120590,11510,11520,11520,11510,263
|
||||
20250508,105300,199093380,11510,11510,11510,11510,0
|
||||
20250508,105200,199093380,11510,11510,11510,11510,0
|
||||
20250508,105100,199093380,11510,11510,11510,11510,0
|
||||
20250508,105000,199093380,11510,11500,11510,11500,880
|
||||
20250508,104900,188969200,11490,11490,11490,11490,0
|
||||
20250508,104800,188969200,11490,11490,11500,11490,502
|
||||
20250508,104700,183200830,11495,11495,11495,11495,0
|
||||
20250508,104600,183200830,11495,11495,11495,11495,0
|
||||
20250508,104500,183200830,11495,11495,11495,11495,0
|
||||
20250508,104400,183200830,11495,11495,11495,11495,0
|
||||
20250508,104300,183200830,11495,11495,11495,11495,1
|
||||
20250508,104200,183189335,11490,11490,11490,11490,0
|
||||
20250508,104100,183189335,11490,11500,11500,11490,15
|
||||
20250508,104000,183016955,11500,11505,11505,11500,12
|
||||
20250508,103900,182878950,11500,11500,11500,11500,190
|
||||
20250508,103800,180693950,11510,11510,11510,11510,0
|
||||
20250508,103700,180693950,11510,11510,11510,11500,192
|
||||
20250508,103600,178485790,11500,11500,11500,11500,0
|
||||
20250508,103500,178485790,11500,11500,11500,11500,0
|
||||
20250508,103400,178485790,11500,11500,11500,11500,1
|
||||
20250508,103300,178474290,11510,11500,11530,11500,217
|
||||
20250508,103200,175978400,11500,11470,11500,11470,1223
|
||||
20250508,103100,161921450,11430,11420,11470,11420,1435
|
||||
20250508,103000,145491110,11400,11400,11400,11400,0
|
||||
20250508,102900,145491110,11400,11400,11400,11400,0
|
||||
20250508,102800,145491110,11400,11400,11400,11400,0
|
||||
20250508,102700,145491110,11400,11400,11400,11400,0
|
||||
20250508,102600,145491110,11400,11400,11400,11400,0
|
||||
20250508,102500,145491110,11400,11400,11400,11400,32
|
||||
20250508,102400,145126310,11440,11440,11440,11440,2
|
||||
20250508,102300,145103430,11450,11450,11450,11450,0
|
||||
20250508,102200,145103430,11450,11440,11450,11440,640
|
||||
20250508,102100,137780860,11440,11430,11440,11430,200
|
||||
20250508,102000,135493660,11430,11430,11430,11430,220
|
||||
20250508,101900,132979060,11440,11440,11440,11440,0
|
||||
20250508,101800,132979060,11440,11430,11440,11430,1264
|
||||
20250508,101700,118521900,11430,11430,11440,11430,700
|
||||
20250508,101600,110518660,11450,11410,11450,11390,985
|
||||
20250508,101500,99274660,11450,11450,11450,11450,0
|
||||
20250508,101400,99274660,11450,11410,11450,11410,594
|
||||
20250508,101300,92483270,11410,11410,11410,11410,0
|
||||
20250508,101200,92483270,11410,11410,11410,11410,0
|
||||
20250508,101100,92483270,11410,11410,11410,11410,1
|
||||
20250508,101000,92471860,11400,11370,11400,11370,649
|
||||
20250508,100900,85079540,11340,11340,11340,11340,0
|
||||
20250508,100800,85079540,11340,11340,11340,11340,0
|
||||
20250508,100700,85079540,11340,11340,11340,11340,0
|
||||
20250508,100600,85079540,11340,11340,11340,11340,1
|
||||
20250508,100500,85068200,11380,11380,11380,11380,0
|
||||
20250508,100400,85068200,11380,11380,11380,11380,0
|
||||
20250508,100300,85068200,11380,11350,11380,11350,320
|
||||
20250508,100200,81433370,11320,11320,11320,11320,0
|
||||
20250508,100100,81433370,11320,11320,11320,11320,0
|
||||
20250508,100000,81433370,11320,11350,11350,11320,2
|
||||
20250508,095900,81410700,11340,11340,11340,11340,0
|
||||
20250508,095800,81410700,11340,11340,11340,11340,0
|
||||
20250508,095700,81410700,11340,11340,11340,11340,71
|
||||
20250508,095600,80605560,11330,11330,11330,11330,8
|
||||
20250508,095500,80514920,11310,11310,11310,11310,0
|
||||
20250508,095400,80514920,11310,11310,11310,11310,0
|
||||
20250508,095300,80514920,11310,11310,11310,11310,0
|
||||
20250508,095200,80514920,11310,11310,11310,11310,0
|
||||
20250508,095100,80514920,11310,11310,11310,11310,40
|
||||
20250508,095000,80062520,11310,11310,11310,11310,0
|
||||
20250508,094900,80062520,11310,11310,11310,11310,0
|
||||
20250508,094800,80062520,11310,11310,11310,11310,0
|
||||
20250508,094700,80062520,11310,11310,11310,11310,0
|
||||
20250508,094600,80062520,11310,11310,11310,11310,0
|
||||
20250508,094500,80062520,11310,11310,11310,11310,1
|
||||
20250508,094400,80051210,11330,11330,11330,11330,100
|
||||
20250508,094300,78918210,11330,11330,11330,11330,0
|
||||
20250508,094200,78918210,11330,11330,11330,11330,0
|
||||
20250508,094100,78918210,11330,11310,11330,11310,32
|
||||
20250508,094000,78555970,11300,11300,11300,11300,0
|
||||
20250508,093900,78555970,11300,11300,11300,11300,0
|
||||
20250508,093800,78555970,11300,11300,11300,11300,0
|
||||
20250508,093700,78555970,11300,11300,11300,11300,0
|
||||
20250508,093600,78555970,11300,11300,11300,11300,0
|
||||
20250508,093500,78555970,11300,11300,11300,11300,0
|
||||
20250508,093400,78555970,11300,11300,11300,11300,0
|
||||
20250508,093300,78555970,11300,11300,11300,11300,0
|
||||
20250508,093200,78555970,11300,11300,11300,11300,0
|
||||
20250508,093100,78555970,11300,11300,11300,11300,142
|
||||
20250508,093000,76951370,11280,11280,11280,11280,0
|
||||
20250508,092900,76951370,11280,11280,11280,11280,0
|
||||
20250508,092800,76951370,11280,11280,11280,11280,0
|
||||
20250508,092700,76951370,11280,11280,11280,11280,0
|
||||
20250508,092600,76951370,11280,11280,11280,11280,0
|
||||
20250508,092500,76951370,11280,11280,11280,11280,0
|
||||
20250508,092400,76951370,11280,11280,11280,11280,0
|
||||
20250508,092300,76951370,11280,11310,11310,11280,2023
|
||||
20250508,092200,54092400,11310,11310,11310,11310,0
|
||||
20250508,092100,54092400,11310,11310,11310,11310,214
|
||||
20250508,092000,51672060,11300,11300,11300,11300,1
|
||||
20250508,091900,51660760,11310,11310,11310,11310,6
|
||||
20250508,091800,51592900,11300,11300,11300,11300,0
|
||||
20250508,091700,51592900,11300,11300,11300,11300,1
|
||||
20250508,091600,51581600,11310,11300,11340,11300,4445
|
||||
20250508,091500,1309660,11290,11290,11290,11290,0
|
||||
20250508,091400,1309660,11290,11290,11290,11290,0
|
||||
20250508,091300,1309660,11290,11290,11290,11290,0
|
||||
20250508,091200,1309660,11290,11290,11290,11290,1
|
||||
20250508,091100,1298370,11280,11280,11280,11280,0
|
||||
20250508,091000,1298370,11280,11280,11280,11280,0
|
||||
20250508,090900,1298370,11280,11280,11280,11280,0
|
||||
20250508,090800,1298370,11280,11280,11280,11280,0
|
||||
20250508,090700,1298370,11280,11280,11280,11280,0
|
||||
20250508,090600,1298370,11280,11280,11280,11280,0
|
||||
20250508,090500,1298370,11280,11300,11300,11280,4
|
||||
20250508,090400,1253190,11290,11290,11290,11290,0
|
||||
20250508,090300,1253190,11290,11290,11290,11290,8
|
||||
20250508,090200,1162870,11290,11290,11290,11290,92
|
||||
20250508,090100,124190,11290,11290,11290,11290,0
|
||||
20250508,090000,124190,11290,11290,11290,11290,11
|
||||
|
Reference in New Issue
Block a user