Update 2025-05-08 2733 candle_min
This commit is contained in:
628
059270/min/candle-20250508.csv
Normal file
628
059270/min/candle-20250508.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,192500,712366120,6470,6470,6470,6470,0
|
||||
20250508,192400,712366120,6470,6470,6470,6470,0
|
||||
20250508,192300,712366120,6470,6470,6470,6470,0
|
||||
20250508,192200,712366120,6470,6470,6470,6470,0
|
||||
20250508,192100,712366120,6470,6470,6470,6470,0
|
||||
20250508,192000,712366120,6470,6470,6470,6470,0
|
||||
20250508,191900,712366120,6470,6470,6470,6470,0
|
||||
20250508,191800,712366120,6470,6470,6470,6470,0
|
||||
20250508,191700,712366120,6470,6470,6470,6470,0
|
||||
20250508,191600,712366120,6470,6470,6470,6470,0
|
||||
20250508,191500,712366120,6470,6470,6470,6470,0
|
||||
20250508,191400,712366120,6470,6470,6470,6470,0
|
||||
20250508,191300,712366120,6470,6470,6470,6470,0
|
||||
20250508,191200,712366120,6470,6470,6470,6470,0
|
||||
20250508,191100,712366120,6470,6470,6470,6470,0
|
||||
20250508,191000,712366120,6470,6470,6470,6470,0
|
||||
20250508,190900,712366120,6470,6470,6470,6470,0
|
||||
20250508,190800,712366120,6470,6470,6470,6470,0
|
||||
20250508,190700,712366120,6470,6470,6470,6470,0
|
||||
20250508,190600,712366120,6470,6470,6470,6470,0
|
||||
20250508,190500,712366120,6470,6470,6470,6470,0
|
||||
20250508,190400,712366120,6470,6470,6470,6470,0
|
||||
20250508,190300,712366120,6470,6470,6470,6470,0
|
||||
20250508,190200,712366120,6470,6470,6470,6470,0
|
||||
20250508,190100,712366120,6470,6470,6470,6470,0
|
||||
20250508,190000,712366120,6470,6470,6470,6470,0
|
||||
20250508,185900,712366120,6470,6470,6470,6470,0
|
||||
20250508,185800,712366120,6470,6470,6470,6470,0
|
||||
20250508,185700,712366120,6470,6470,6470,6470,0
|
||||
20250508,185600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,185500,712366120,6470,6470,6470,6470,0
|
||||
20250508,185400,712366120,6470,6470,6470,6470,0
|
||||
20250508,185300,712366120,6470,6470,6470,6470,0
|
||||
20250508,185200,712366120,6470,6470,6470,6470,0
|
||||
20250508,185100,712366120,6470,6470,6470,6470,0
|
||||
20250508,185000,712366120,6470,6470,6470,6470,0
|
||||
20250508,184900,712366120,6470,6470,6470,6470,0
|
||||
20250508,184800,712366120,6470,6470,6470,6470,0
|
||||
20250508,184700,712366120,6470,6470,6470,6470,0
|
||||
20250508,184600,712366120,6470,6470,6470,6470,0
|
||||
20250508,184500,712366120,6470,6470,6470,6470,0
|
||||
20250508,184400,712366120,6470,6470,6470,6470,0
|
||||
20250508,184300,712366120,6470,6470,6470,6470,0
|
||||
20250508,184200,712366120,6470,6470,6470,6470,0
|
||||
20250508,184100,712366120,6470,6470,6470,6470,0
|
||||
20250508,184000,712366120,6470,6470,6470,6470,0
|
||||
20250508,183900,712366120,6470,6470,6470,6470,0
|
||||
20250508,183800,712366120,6470,6470,6470,6470,0
|
||||
20250508,183700,712366120,6470,6470,6470,6470,0
|
||||
20250508,183600,712366120,6470,6470,6470,6470,0
|
||||
20250508,183500,712366120,6470,6470,6470,6470,0
|
||||
20250508,183400,712366120,6470,6470,6470,6470,0
|
||||
20250508,183300,712366120,6470,6470,6470,6470,0
|
||||
20250508,183200,712366120,6470,6470,6470,6470,0
|
||||
20250508,183100,712366120,6470,6470,6470,6470,0
|
||||
20250508,183000,712366120,6470,6470,6470,6470,0
|
||||
20250508,182900,712366120,6470,6470,6470,6470,0
|
||||
20250508,182800,712366120,6470,6470,6470,6470,0
|
||||
20250508,182700,712366120,6470,6470,6470,6470,0
|
||||
20250508,182600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,182500,712366120,6470,6470,6470,6470,0
|
||||
20250508,182400,712366120,6470,6470,6470,6470,0
|
||||
20250508,182300,712366120,6470,6470,6470,6470,0
|
||||
20250508,182200,712366120,6470,6470,6470,6470,0
|
||||
20250508,182100,712366120,6470,6470,6470,6470,0
|
||||
20250508,182000,712366120,6470,6470,6470,6470,0
|
||||
20250508,181900,712366120,6470,6470,6470,6470,0
|
||||
20250508,181800,712366120,6470,6470,6470,6470,0
|
||||
20250508,181700,712366120,6470,6470,6470,6470,0
|
||||
20250508,181600,712366120,6470,6470,6470,6470,0
|
||||
20250508,181500,712366120,6470,6470,6470,6470,0
|
||||
20250508,181400,712366120,6470,6470,6470,6470,0
|
||||
20250508,181300,712366120,6470,6470,6470,6470,0
|
||||
20250508,181200,712366120,6470,6470,6470,6470,0
|
||||
20250508,181100,712366120,6470,6470,6470,6470,0
|
||||
20250508,181000,712366120,6470,6470,6470,6470,0
|
||||
20250508,180900,712366120,6470,6470,6470,6470,0
|
||||
20250508,180800,712366120,6470,6470,6470,6470,0
|
||||
20250508,180700,712366120,6470,6470,6470,6470,0
|
||||
20250508,180600,712366120,6470,6470,6470,6470,0
|
||||
20250508,180500,712366120,6470,6470,6470,6470,0
|
||||
20250508,180400,712366120,6470,6470,6470,6470,0
|
||||
20250508,180300,712366120,6470,6470,6470,6470,0
|
||||
20250508,180200,712366120,6470,6470,6470,6470,0
|
||||
20250508,180100,712366120,6470,6470,6470,6470,0
|
||||
20250508,180000,712366120,6470,6470,6470,6470,0
|
||||
20250508,175900,712366120,6470,6470,6470,6470,0
|
||||
20250508,175800,712366120,6470,6470,6470,6470,0
|
||||
20250508,175700,712366120,6470,6470,6470,6470,0
|
||||
20250508,175600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,175500,712366120,6470,6470,6470,6470,0
|
||||
20250508,175400,712366120,6470,6470,6470,6470,0
|
||||
20250508,175300,712366120,6470,6470,6470,6470,0
|
||||
20250508,175200,712366120,6470,6470,6470,6470,0
|
||||
20250508,175100,712366120,6470,6470,6470,6470,0
|
||||
20250508,175000,712366120,6470,6470,6470,6470,0
|
||||
20250508,174900,712366120,6470,6470,6470,6470,0
|
||||
20250508,174800,712366120,6470,6470,6470,6470,0
|
||||
20250508,174700,712366120,6470,6470,6470,6470,0
|
||||
20250508,174600,712366120,6470,6470,6470,6470,0
|
||||
20250508,174500,712366120,6470,6470,6470,6470,0
|
||||
20250508,174400,712366120,6470,6470,6470,6470,0
|
||||
20250508,174300,712366120,6470,6470,6470,6470,0
|
||||
20250508,174200,712366120,6470,6470,6470,6470,0
|
||||
20250508,174100,712366120,6470,6470,6470,6470,0
|
||||
20250508,174000,712366120,6470,6470,6470,6470,0
|
||||
20250508,173900,712366120,6470,6470,6470,6470,0
|
||||
20250508,173800,712366120,6470,6470,6470,6470,0
|
||||
20250508,173700,712366120,6470,6470,6470,6470,0
|
||||
20250508,173600,712366120,6470,6470,6470,6470,0
|
||||
20250508,173500,712366120,6470,6470,6470,6470,0
|
||||
20250508,173400,712366120,6470,6470,6470,6470,0
|
||||
20250508,173300,712366120,6470,6470,6470,6470,0
|
||||
20250508,173200,712366120,6470,6470,6470,6470,0
|
||||
20250508,173100,712366120,6470,6470,6470,6470,0
|
||||
20250508,173000,712366120,6470,6470,6470,6470,0
|
||||
20250508,172900,712366120,6470,6470,6470,6470,0
|
||||
20250508,172800,712366120,6470,6470,6470,6470,0
|
||||
20250508,172700,712366120,6470,6470,6470,6470,0
|
||||
20250508,172600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,172500,712366120,6470,6470,6470,6470,0
|
||||
20250508,172400,712366120,6470,6470,6470,6470,0
|
||||
20250508,172300,712366120,6470,6470,6470,6470,0
|
||||
20250508,172200,712366120,6470,6470,6470,6470,0
|
||||
20250508,172100,712366120,6470,6470,6470,6470,0
|
||||
20250508,172000,712366120,6470,6470,6470,6470,0
|
||||
20250508,171900,712366120,6470,6470,6470,6470,0
|
||||
20250508,171800,712366120,6470,6470,6470,6470,0
|
||||
20250508,171700,712366120,6470,6470,6470,6470,0
|
||||
20250508,171600,712366120,6470,6470,6470,6470,0
|
||||
20250508,171500,712366120,6470,6470,6470,6470,0
|
||||
20250508,171400,712366120,6470,6470,6470,6470,0
|
||||
20250508,171300,712366120,6470,6470,6470,6470,0
|
||||
20250508,171200,712366120,6470,6470,6470,6470,0
|
||||
20250508,171100,712366120,6470,6470,6470,6470,0
|
||||
20250508,171000,712366120,6470,6470,6470,6470,0
|
||||
20250508,170900,712366120,6470,6470,6470,6470,0
|
||||
20250508,170800,712366120,6470,6470,6470,6470,0
|
||||
20250508,170700,712366120,6470,6470,6470,6470,0
|
||||
20250508,170600,712366120,6470,6470,6470,6470,0
|
||||
20250508,170500,712366120,6470,6470,6470,6470,0
|
||||
20250508,170400,712366120,6470,6470,6470,6470,0
|
||||
20250508,170300,712366120,6470,6470,6470,6470,0
|
||||
20250508,170200,712366120,6470,6470,6470,6470,0
|
||||
20250508,170100,712366120,6470,6470,6470,6470,0
|
||||
20250508,170000,712366120,6470,6470,6470,6470,0
|
||||
20250508,165900,712366120,6470,6470,6470,6470,0
|
||||
20250508,165800,712366120,6470,6470,6470,6470,0
|
||||
20250508,165700,712366120,6470,6470,6470,6470,0
|
||||
20250508,165600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,165500,712366120,6470,6470,6470,6470,0
|
||||
20250508,165400,712366120,6470,6470,6470,6470,0
|
||||
20250508,165300,712366120,6470,6470,6470,6470,0
|
||||
20250508,165200,712366120,6470,6470,6470,6470,0
|
||||
20250508,165100,712366120,6470,6470,6470,6470,0
|
||||
20250508,165000,712366120,6470,6470,6470,6470,0
|
||||
20250508,164900,712366120,6470,6470,6470,6470,0
|
||||
20250508,164800,712366120,6470,6470,6470,6470,0
|
||||
20250508,164700,712366120,6470,6470,6470,6470,0
|
||||
20250508,164600,712366120,6470,6470,6470,6470,0
|
||||
20250508,164500,712366120,6470,6470,6470,6470,0
|
||||
20250508,164400,712366120,6470,6470,6470,6470,0
|
||||
20250508,164300,712366120,6470,6470,6470,6470,0
|
||||
20250508,164200,712366120,6470,6470,6470,6470,0
|
||||
20250508,164100,712366120,6470,6470,6470,6470,0
|
||||
20250508,164000,712366120,6470,6470,6470,6470,0
|
||||
20250508,163900,712366120,6470,6470,6470,6470,0
|
||||
20250508,163800,712366120,6470,6470,6470,6470,0
|
||||
20250508,163700,712366120,6470,6470,6470,6470,0
|
||||
20250508,163600,712366120,6470,6470,6470,6470,0
|
||||
20250508,163500,712366120,6470,6470,6470,6470,0
|
||||
20250508,163400,712366120,6470,6470,6470,6470,0
|
||||
20250508,163300,712366120,6470,6470,6470,6470,0
|
||||
20250508,163200,712366120,6470,6470,6470,6470,0
|
||||
20250508,163100,712366120,6470,6470,6470,6470,0
|
||||
20250508,163000,712366120,6470,6470,6470,6470,0
|
||||
20250508,162900,712366120,6470,6470,6470,6470,0
|
||||
20250508,162800,712366120,6470,6470,6470,6470,0
|
||||
20250508,162700,712366120,6470,6470,6470,6470,0
|
||||
20250508,162600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,162500,712366120,6470,6470,6470,6470,0
|
||||
20250508,162400,712366120,6470,6470,6470,6470,0
|
||||
20250508,162300,712366120,6470,6470,6470,6470,0
|
||||
20250508,162200,712366120,6470,6470,6470,6470,0
|
||||
20250508,162100,712366120,6470,6470,6470,6470,0
|
||||
20250508,162000,712366120,6470,6470,6470,6470,0
|
||||
20250508,161900,712366120,6470,6470,6470,6470,0
|
||||
20250508,161800,712366120,6470,6470,6470,6470,0
|
||||
20250508,161700,712366120,6470,6470,6470,6470,0
|
||||
20250508,161600,712366120,6470,6470,6470,6470,0
|
||||
20250508,161500,712366120,6470,6470,6470,6470,0
|
||||
20250508,161400,712366120,6470,6470,6470,6470,0
|
||||
20250508,161300,712366120,6470,6470,6470,6470,0
|
||||
20250508,161200,712366120,6470,6470,6470,6470,0
|
||||
20250508,161100,712366120,6470,6470,6470,6470,0
|
||||
20250508,161000,712366120,6470,6470,6470,6470,0
|
||||
20250508,160900,712366120,6470,6470,6470,6470,0
|
||||
20250508,160800,712366120,6470,6470,6470,6470,0
|
||||
20250508,160700,712366120,6470,6470,6470,6470,0
|
||||
20250508,160600,712366120,6470,6470,6470,6470,0
|
||||
20250508,160500,712366120,6470,6470,6470,6470,0
|
||||
20250508,160400,712366120,6470,6470,6470,6470,0
|
||||
20250508,160300,712366120,6470,6470,6470,6470,0
|
||||
20250508,160200,712366120,6470,6470,6470,6470,0
|
||||
20250508,160100,712366120,6470,6470,6470,6470,0
|
||||
20250508,160000,712366120,6470,6470,6470,6470,0
|
||||
20250508,155900,712366120,6470,6470,6470,6470,0
|
||||
20250508,155800,712366120,6470,6470,6470,6470,0
|
||||
20250508,155700,712366120,6470,6470,6470,6470,0
|
||||
20250508,155600,712366120,6470,6470,6470,6470,1282
|
||||
20250508,155500,712366120,6470,6470,6470,6470,0
|
||||
20250508,155400,712366120,6470,6470,6470,6470,0
|
||||
20250508,155300,712366120,6470,6470,6470,6470,0
|
||||
20250508,155200,712366120,6470,6470,6470,6470,0
|
||||
20250508,155100,712366120,6470,6470,6470,6470,0
|
||||
20250508,155000,712366120,6470,6470,6470,6470,0
|
||||
20250508,154900,712366120,6470,6470,6470,6470,0
|
||||
20250508,154800,712366120,6470,6470,6470,6470,0
|
||||
20250508,154700,712366120,6470,6470,6470,6470,0
|
||||
20250508,154600,712366120,6470,6470,6470,6470,0
|
||||
20250508,154500,712366120,6470,6470,6470,6470,0
|
||||
20250508,154400,712366120,6470,6470,6470,6470,0
|
||||
20250508,154300,712366120,6470,6470,6470,6470,0
|
||||
20250508,154200,712366120,6470,6470,6470,6470,0
|
||||
20250508,154100,712366120,6470,6470,6470,6470,0
|
||||
20250508,154000,712366120,6470,6470,6470,6470,0
|
||||
20250508,153900,712366120,6470,6470,6470,6470,0
|
||||
20250508,153800,712366120,6470,6470,6470,6470,0
|
||||
20250508,153700,712366120,6470,6470,6470,6470,0
|
||||
20250508,153600,712366120,6470,6470,6470,6470,0
|
||||
20250508,153500,712366120,6470,6470,6470,6470,0
|
||||
20250508,153400,712366120,6470,6470,6470,6470,0
|
||||
20250508,153300,712366120,6470,6470,6470,6470,0
|
||||
20250508,153200,712366120,6470,6470,6470,6470,0
|
||||
20250508,153100,712366120,6470,6470,6470,6470,0
|
||||
20250508,153000,712366120,6470,6470,6470,6470,1282
|
||||
20250508,152900,704071580,6470,6470,6470,6470,0
|
||||
20250508,152800,704071580,6470,6470,6470,6470,0
|
||||
20250508,152700,704071580,6470,6470,6470,6470,0
|
||||
20250508,152600,704071580,6470,6470,6470,6470,0
|
||||
20250508,152500,704071580,6470,6470,6470,6470,0
|
||||
20250508,152400,704071580,6470,6470,6470,6470,0
|
||||
20250508,152300,704071580,6470,6470,6470,6470,0
|
||||
20250508,152200,704071580,6470,6470,6470,6470,0
|
||||
20250508,152100,704071580,6470,6470,6470,6470,0
|
||||
20250508,152000,704071580,6470,6470,6470,6470,0
|
||||
20250508,151900,704071580,6470,6470,6470,6470,11
|
||||
20250508,151800,704000410,6470,6480,6480,6470,35
|
||||
20250508,151700,703773950,6470,6480,6480,6470,907
|
||||
20250508,151600,697905650,6470,6480,6480,6470,987
|
||||
20250508,151500,691517740,6480,6460,6480,6460,218
|
||||
20250508,151400,690106000,6460,6460,6460,6460,205
|
||||
20250508,151300,688781700,6460,6460,6460,6460,128
|
||||
20250508,151200,687954820,6460,6460,6460,6460,200
|
||||
20250508,151100,686662820,6470,6470,6470,6470,0
|
||||
20250508,151000,686662820,6470,6470,6470,6470,0
|
||||
20250508,150900,686662820,6470,6470,6470,6470,488
|
||||
20250508,150800,683505460,6470,6470,6470,6470,262
|
||||
20250508,150700,681810320,6470,6470,6470,6470,888
|
||||
20250508,150600,676064960,6460,6460,6460,6460,143
|
||||
20250508,150500,675141180,6470,6460,6470,6460,439
|
||||
20250508,150400,672305140,6460,6460,6460,6460,500
|
||||
20250508,150300,669075140,6460,6470,6470,6460,1045
|
||||
20250508,150200,662324240,6460,6470,6470,6460,11
|
||||
20250508,150100,662253080,6460,6460,6460,6460,500
|
||||
20250508,150000,659023080,6470,6470,6470,6470,0
|
||||
20250508,145900,659023080,6470,6470,6470,6470,10
|
||||
20250508,145800,658958380,6470,6470,6470,6470,0
|
||||
20250508,145700,658958380,6470,6470,6470,6470,0
|
||||
20250508,145600,658958380,6470,6470,6470,6470,115
|
||||
20250508,145500,658214330,6470,6470,6470,6470,60
|
||||
20250508,145400,657826130,6470,6470,6470,6470,0
|
||||
20250508,145300,657826130,6470,6470,6470,6470,15
|
||||
20250508,145200,657729080,6460,6460,6460,6460,700
|
||||
20250508,145100,653207080,6470,6470,6470,6470,0
|
||||
20250508,145000,653207080,6470,6470,6470,6470,0
|
||||
20250508,144900,653207080,6470,6470,6470,6470,0
|
||||
20250508,144800,653207080,6470,6470,6470,6470,383
|
||||
20250508,144700,650729070,6470,6470,6470,6470,0
|
||||
20250508,144600,650729070,6470,6470,6470,6470,200
|
||||
20250508,144500,649435070,6470,6470,6470,6470,0
|
||||
20250508,144400,649435070,6470,6470,6470,6470,0
|
||||
20250508,144300,649435070,6470,6460,6470,6460,5901
|
||||
20250508,144200,611259940,6460,6460,6460,6460,0
|
||||
20250508,144100,611259940,6460,6460,6460,6460,23
|
||||
20250508,144000,611111360,6460,6460,6460,6460,0
|
||||
20250508,143900,611111360,6460,6460,6460,6460,0
|
||||
20250508,143800,611111360,6460,6460,6460,6460,0
|
||||
20250508,143700,611111360,6460,6460,6460,6460,1
|
||||
20250508,143600,611104900,6450,6450,6450,6450,0
|
||||
20250508,143500,611104900,6450,6450,6450,6450,683
|
||||
20250508,143400,606699550,6460,6460,6460,6460,1388
|
||||
20250508,143300,597733070,6460,6460,6460,6460,220
|
||||
20250508,143200,596311870,6460,6460,6460,6460,0
|
||||
20250508,143100,596311870,6460,6460,6460,6460,101
|
||||
20250508,143000,595659410,6450,6450,6450,6450,100
|
||||
20250508,142900,595014410,6450,6450,6450,6450,10
|
||||
20250508,142800,594949910,6460,6460,6460,6460,0
|
||||
20250508,142700,594949910,6460,6450,6460,6450,113
|
||||
20250508,142600,594220330,6460,6460,6460,6460,0
|
||||
20250508,142500,594220330,6460,6450,6460,6450,5421
|
||||
20250508,142400,559202770,6450,6450,6450,6450,35
|
||||
20250508,142300,558977020,6450,6450,6450,6450,0
|
||||
20250508,142200,558977020,6450,6450,6450,6450,0
|
||||
20250508,142100,558977020,6450,6450,6450,6450,3
|
||||
20250508,142000,558957670,6450,6450,6450,6450,0
|
||||
20250508,141900,558957670,6450,6450,6450,6450,0
|
||||
20250508,141800,558957670,6450,6450,6450,6450,0
|
||||
20250508,141700,558957670,6450,6450,6450,6450,284
|
||||
20250508,141600,557125870,6450,6450,6450,6450,219
|
||||
20250508,141500,555713320,6450,6450,6450,6450,20
|
||||
20250508,141400,555584320,6450,6450,6450,6450,0
|
||||
20250508,141300,555584320,6450,6450,6450,6450,0
|
||||
20250508,141200,555584320,6450,6460,6460,6430,1649
|
||||
20250508,141100,544953010,6460,6460,6460,6460,1
|
||||
20250508,141000,544946550,6460,6460,6460,6460,20
|
||||
20250508,140900,544817350,6460,6460,6460,6460,0
|
||||
20250508,140800,544817350,6460,6450,6460,6450,952
|
||||
20250508,140700,538676930,6460,6460,6460,6460,0
|
||||
20250508,140600,538676930,6460,6460,6460,6460,0
|
||||
20250508,140500,538676930,6460,6460,6460,6460,0
|
||||
20250508,140400,538676930,6460,6460,6460,6460,0
|
||||
20250508,140300,538676930,6460,6460,6460,6460,0
|
||||
20250508,140200,538676930,6460,6460,6460,6460,0
|
||||
20250508,140100,538676930,6460,6460,6460,6460,0
|
||||
20250508,140000,538676930,6460,6460,6460,6460,0
|
||||
20250508,135900,538676930,6460,6460,6460,6460,667
|
||||
20250508,135800,534368110,6460,6460,6460,6460,900
|
||||
20250508,135700,528554110,6450,6450,6450,6450,0
|
||||
20250508,135600,528554110,6450,6450,6450,6450,710
|
||||
20250508,135500,523974610,6450,6450,6460,6450,2165
|
||||
20250508,135400,510010160,6450,6450,6460,6430,5829
|
||||
20250508,135300,472465830,6460,6460,6460,6460,0
|
||||
20250508,135200,472465830,6460,6460,6460,6460,102
|
||||
20250508,135100,471806910,6450,6450,6450,6450,200
|
||||
20250508,135000,470516910,6460,6460,6460,6460,50
|
||||
20250508,134900,470193910,6460,6460,6460,6460,300
|
||||
20250508,134800,468255910,6450,6450,6450,6450,300
|
||||
20250508,134700,466320910,6460,6460,6460,6460,1
|
||||
20250508,134600,466314450,6460,6460,6460,6460,0
|
||||
20250508,134500,466314450,6460,6460,6460,6460,0
|
||||
20250508,134400,466314450,6460,6460,6460,6460,4
|
||||
20250508,134300,466288610,6460,6460,6460,6460,14
|
||||
20250508,134200,466198170,6460,6460,6460,6460,0
|
||||
20250508,134100,466198170,6460,6460,6460,6460,0
|
||||
20250508,134000,466198170,6460,6460,6460,6460,0
|
||||
20250508,133900,466198170,6460,6460,6460,6460,7
|
||||
20250508,133800,466152950,6460,6460,6460,6460,0
|
||||
20250508,133700,466152950,6460,6460,6460,6460,50
|
||||
20250508,133600,465829950,6460,6460,6460,6460,10
|
||||
20250508,133500,465765350,6460,6460,6460,6460,0
|
||||
20250508,133400,465765350,6460,6460,6460,6460,0
|
||||
20250508,133300,465765350,6460,6460,6460,6460,0
|
||||
20250508,133200,465765350,6460,6460,6460,6460,0
|
||||
20250508,133100,465765350,6460,6460,6460,6460,8
|
||||
20250508,133000,465713670,6460,6460,6460,6460,15
|
||||
20250508,132900,465616770,6460,6460,6460,6460,10
|
||||
20250508,132800,465552170,6450,6450,6450,6450,0
|
||||
20250508,132700,465552170,6450,6450,6450,6450,229
|
||||
20250508,132600,464075120,6440,6450,6450,6440,300
|
||||
20250508,132500,462141020,6460,6450,6460,6450,750
|
||||
20250508,132400,457302020,6460,6460,6460,6460,0
|
||||
20250508,132300,457302020,6460,6460,6460,6460,50
|
||||
20250508,132200,456979020,6460,6460,6460,6460,51
|
||||
20250508,132100,456649560,6460,6460,6460,6460,8
|
||||
20250508,132000,456597880,6460,6460,6460,6460,42
|
||||
20250508,131900,456326560,6460,6460,6460,6460,1
|
||||
20250508,131800,456320100,6460,6460,6460,6450,112
|
||||
20250508,131700,455597580,6460,6460,6460,6460,0
|
||||
20250508,131600,455597580,6460,6460,6460,6460,1
|
||||
20250508,131500,455591120,6470,6470,6470,6470,0
|
||||
20250508,131400,455591120,6470,6470,6470,6470,0
|
||||
20250508,131300,455591120,6470,6450,6470,6450,127
|
||||
20250508,131200,454771770,6460,6460,6460,6460,583
|
||||
20250508,131100,451005590,6460,6460,6460,6460,0
|
||||
20250508,131000,451005590,6460,6460,6460,6460,5
|
||||
20250508,130900,450973290,6470,6460,6470,6460,163
|
||||
20250508,130800,449920240,6470,6460,6470,6460,385
|
||||
20250508,130700,447433040,6470,6460,6470,6460,1488
|
||||
20250508,130600,437820460,6460,6460,6460,6460,0
|
||||
20250508,130500,437820460,6460,6460,6460,6460,0
|
||||
20250508,130400,437820460,6460,6460,6460,6450,310
|
||||
20250508,130300,435819860,6450,6450,6450,6450,0
|
||||
20250508,130200,435819860,6450,6450,6450,6450,590
|
||||
20250508,130100,432014360,6460,6450,6460,6450,201
|
||||
20250508,130000,430717900,6460,6460,6460,6460,369
|
||||
20250508,125900,428334160,6460,6460,6460,6460,0
|
||||
20250508,125800,428334160,6460,6460,6460,6460,10
|
||||
20250508,125700,428269560,6450,6450,6450,6450,150
|
||||
20250508,125600,427302060,6450,6450,6450,6450,0
|
||||
20250508,125500,427302060,6450,6450,6450,6450,436
|
||||
20250508,125400,424489860,6450,6450,6450,6450,0
|
||||
20250508,125300,424489860,6450,6450,6450,6450,0
|
||||
20250508,125200,424489860,6450,6450,6450,6450,341
|
||||
20250508,125100,422290410,6470,6470,6470,6470,0
|
||||
20250508,125000,422290410,6470,6470,6470,6470,132
|
||||
20250508,124900,421436370,6470,6470,6470,6470,32
|
||||
20250508,124800,421229330,6470,6470,6470,6470,0
|
||||
20250508,124700,421229330,6470,6470,6470,6470,0
|
||||
20250508,124600,421229330,6470,6470,6470,6470,4
|
||||
20250508,124500,421203450,6470,6470,6470,6470,1
|
||||
20250508,124400,421196980,6470,6470,6470,6470,10
|
||||
20250508,124300,421132280,6460,6460,6460,6460,0
|
||||
20250508,124200,421132280,6460,6460,6460,6460,48
|
||||
20250508,124100,420822200,6470,6470,6470,6470,0
|
||||
20250508,124000,420822200,6470,6470,6470,6470,0
|
||||
20250508,123900,420822200,6470,6470,6470,6470,570
|
||||
20250508,123800,417134300,6470,6470,6470,6470,0
|
||||
20250508,123700,417134300,6470,6470,6470,6470,10
|
||||
20250508,123600,417069600,6460,6460,6460,6460,0
|
||||
20250508,123500,417069600,6460,6460,6460,6460,0
|
||||
20250508,123400,417069600,6460,6460,6460,6460,0
|
||||
20250508,123300,417069600,6460,6460,6460,6460,0
|
||||
20250508,123200,417069600,6460,6460,6460,6460,11
|
||||
20250508,123100,416998540,6470,6470,6470,6470,477
|
||||
20250508,123000,413912350,6470,6460,6470,6460,460
|
||||
20250508,122900,410940660,6460,6460,6460,6460,312
|
||||
20250508,122800,408925140,6470,6470,6470,6470,0
|
||||
20250508,122700,408925140,6470,6470,6470,6470,0
|
||||
20250508,122600,408925140,6470,6460,6470,6460,311
|
||||
20250508,122500,406916050,6450,6450,6450,6450,500
|
||||
20250508,122400,403691050,6460,6460,6460,6460,10
|
||||
20250508,122300,403626450,6460,6460,6460,6460,0
|
||||
20250508,122200,403626450,6460,6460,6460,6460,235
|
||||
20250508,122100,402108350,6450,6450,6450,6450,0
|
||||
20250508,122000,402108350,6450,6450,6450,6450,561
|
||||
20250508,121900,398489900,6450,6450,6450,6450,105
|
||||
20250508,121800,397812650,6450,6450,6450,6450,0
|
||||
20250508,121700,397812650,6450,6450,6450,6450,0
|
||||
20250508,121600,397812650,6450,6450,6450,6450,287
|
||||
20250508,121500,395961500,6450,6450,6450,6450,0
|
||||
20250508,121400,395961500,6450,6450,6450,6450,100
|
||||
20250508,121300,395316500,6450,6450,6450,6450,0
|
||||
20250508,121200,395316500,6450,6450,6450,6450,80
|
||||
20250508,121100,394800500,6460,6460,6460,6460,0
|
||||
20250508,121000,394800500,6460,6460,6460,6460,0
|
||||
20250508,120900,394800500,6460,6460,6460,6460,0
|
||||
20250508,120800,394800500,6460,6460,6460,6460,0
|
||||
20250508,120700,394800500,6460,6460,6460,6460,113
|
||||
20250508,120600,394070520,6450,6450,6450,6450,0
|
||||
20250508,120500,394070520,6450,6450,6450,6450,0
|
||||
20250508,120400,394070520,6450,6450,6450,6450,400
|
||||
20250508,120300,391490520,6460,6470,6470,6460,200
|
||||
20250508,120200,390197520,6470,6470,6470,6470,122
|
||||
20250508,120100,389408180,6480,6480,6480,6480,0
|
||||
20250508,120000,389408180,6480,6470,6480,6470,36
|
||||
20250508,115900,389175010,6470,6470,6470,6470,0
|
||||
20250508,115800,389175010,6470,6470,6470,6470,0
|
||||
20250508,115700,389175010,6470,6470,6470,6470,0
|
||||
20250508,115600,389175010,6470,6470,6470,6470,64
|
||||
20250508,115500,388760930,6470,6470,6470,6470,220
|
||||
20250508,115400,387337530,6470,6460,6470,6460,1717
|
||||
20250508,115300,376244160,6460,6460,6460,6460,0
|
||||
20250508,115200,376244160,6460,6460,6460,6460,485
|
||||
20250508,115100,373111060,6450,6450,6450,6450,209
|
||||
20250508,115000,371763010,6450,6450,6450,6450,6
|
||||
20250508,114900,371724310,6450,6450,6450,6450,97
|
||||
20250508,114800,371098660,6450,6450,6450,6450,10
|
||||
20250508,114700,371034160,6460,6460,6460,6460,0
|
||||
20250508,114600,371034160,6460,6460,6460,6460,0
|
||||
20250508,114500,371034160,6460,6460,6460,6460,164
|
||||
20250508,114400,369974720,6460,6450,6460,6450,2530
|
||||
20250508,114300,353644630,6450,6430,6450,6430,4358
|
||||
20250508,114200,325570030,6440,6440,6440,6440,1356
|
||||
20250508,114100,316837390,6440,6440,6440,6440,200
|
||||
20250508,114000,315549390,6430,6430,6430,6430,548
|
||||
20250508,113900,312025750,6440,6440,6440,6440,1998
|
||||
20250508,113800,299158630,6440,6440,6440,6440,0
|
||||
20250508,113700,299158630,6440,6440,6440,6440,0
|
||||
20250508,113600,299158630,6440,6440,6440,6440,0
|
||||
20250508,113500,299158630,6440,6440,6440,6440,0
|
||||
20250508,113400,299158630,6440,6440,6440,6440,0
|
||||
20250508,113300,299158630,6440,6440,6440,6440,3
|
||||
20250508,113200,299139310,6440,6440,6440,6440,0
|
||||
20250508,113100,299139310,6440,6440,6440,6440,105
|
||||
20250508,113000,298463110,6440,6440,6440,6440,5
|
||||
20250508,112900,298430910,6440,6440,6440,6440,1
|
||||
20250508,112800,298424470,6440,6440,6440,6440,0
|
||||
20250508,112700,298424470,6440,6430,6440,6430,41
|
||||
20250508,112600,298160440,6440,6440,6440,6440,0
|
||||
20250508,112500,298160440,6440,6440,6440,6440,1
|
||||
20250508,112400,298154000,6440,6440,6440,6440,0
|
||||
20250508,112300,298154000,6440,6440,6440,6440,21
|
||||
20250508,112200,298018760,6430,6430,6430,6430,0
|
||||
20250508,112100,298018760,6430,6430,6430,6430,0
|
||||
20250508,112000,298018760,6430,6430,6430,6430,0
|
||||
20250508,111900,298018760,6430,6430,6430,6430,558
|
||||
20250508,111800,294430820,6430,6430,6430,6430,1
|
||||
20250508,111700,294424390,6430,6430,6430,6430,0
|
||||
20250508,111600,294424390,6430,6430,6430,6430,0
|
||||
20250508,111500,294424390,6430,6430,6430,6430,0
|
||||
20250508,111400,294424390,6430,6430,6430,6430,100
|
||||
20250508,111300,293781390,6430,6430,6430,6430,62
|
||||
20250508,111200,293382730,6430,6430,6430,6430,10
|
||||
20250508,111100,293318430,6420,6420,6420,6420,0
|
||||
20250508,111000,293318430,6420,6420,6420,6420,0
|
||||
20250508,110900,293318430,6420,6430,6430,6420,328
|
||||
20250508,110800,291212390,6430,6430,6430,6430,50
|
||||
20250508,110700,290890890,6430,6430,6430,6430,0
|
||||
20250508,110600,290890890,6430,6430,6430,6430,0
|
||||
20250508,110500,290890890,6430,6430,6430,6430,911
|
||||
20250508,110400,285033160,6430,6430,6430,6430,1
|
||||
20250508,110300,285026730,6420,6420,6420,6420,0
|
||||
20250508,110200,285026730,6420,6420,6420,6420,0
|
||||
20250508,110100,285026730,6420,6420,6430,6420,111
|
||||
20250508,110000,284313705,6425,6425,6425,6425,1
|
||||
20250508,105900,284307280,6430,6430,6430,6430,513
|
||||
20250508,105800,281008690,6420,6420,6420,6420,0
|
||||
20250508,105700,281008690,6420,6430,6430,6420,203
|
||||
20250508,105600,279705400,6440,6430,6440,6430,97
|
||||
20250508,105500,279081490,6440,6430,6440,6430,917
|
||||
20250508,105400,273185080,6440,6440,6440,6440,5
|
||||
20250508,105300,273152880,6450,6450,6450,6450,0
|
||||
20250508,105200,273152880,6450,6450,6450,6450,0
|
||||
20250508,105100,273152880,6450,6450,6450,6450,0
|
||||
20250508,105000,273152880,6450,6450,6450,6450,0
|
||||
20250508,104900,273152880,6450,6450,6450,6450,0
|
||||
20250508,104800,273152880,6450,6450,6450,6450,1000
|
||||
20250508,104700,266702880,6450,6450,6450,6450,1000
|
||||
20250508,104600,260252880,6450,6450,6450,6450,0
|
||||
20250508,104500,260252880,6450,6450,6450,6450,0
|
||||
20250508,104400,260252880,6450,6410,6450,6410,110
|
||||
20250508,104300,259547380,6450,6450,6450,6450,0
|
||||
20250508,104200,259547380,6450,6450,6450,6450,0
|
||||
20250508,104100,259547380,6450,6450,6450,6450,0
|
||||
20250508,104000,259547380,6450,6450,6450,6450,0
|
||||
20250508,103900,259547380,6450,6450,6450,6450,10
|
||||
20250508,103800,259482880,6450,6440,6450,6440,106
|
||||
20250508,103700,258799590,6440,6440,6440,6440,430
|
||||
20250508,103600,256030390,6440,6440,6440,6440,1127
|
||||
20250508,103500,248772510,6440,6440,6440,6400,1836
|
||||
20250508,103400,236980110,6460,6440,6460,6440,31
|
||||
20250508,103300,236780350,6440,6450,6450,6440,170
|
||||
20250508,103200,235685540,6450,6450,6450,6450,0
|
||||
20250508,103100,235685540,6450,6440,6450,6440,1359
|
||||
20250508,103000,226930590,6460,6450,6460,6450,1605
|
||||
20250508,102900,216563290,6460,6460,6460,6460,30
|
||||
20250508,102800,216369490,6460,6450,6460,6450,572
|
||||
20250508,102700,212674870,6450,6450,6450,6450,186
|
||||
20250508,102600,211475170,6440,6440,6440,6440,0
|
||||
20250508,102500,211475170,6440,6440,6440,6440,422
|
||||
20250508,102400,208757490,6440,6440,6440,6440,715
|
||||
20250508,102300,204152890,6450,6430,6450,6430,1916
|
||||
20250508,102200,191832810,6430,6430,6430,6430,1200
|
||||
20250508,102100,184116810,6430,6410,6430,6410,69
|
||||
20250508,102000,183674320,6410,6410,6410,6410,0
|
||||
20250508,101900,183674320,6410,6420,6420,6400,3670
|
||||
20250508,101800,160173020,6420,6430,6430,6420,12
|
||||
20250508,101700,160095960,6410,6420,6420,6410,888
|
||||
20250508,101600,154398880,6420,6420,6420,6420,1
|
||||
20250508,101500,154392460,6420,6420,6420,6420,8
|
||||
20250508,101400,154341100,6420,6420,6420,6420,108
|
||||
20250508,101300,153647740,6420,6430,6430,6420,24
|
||||
20250508,101200,153493640,6430,6440,6440,6420,245
|
||||
20250508,101100,151916040,6430,6430,6430,6430,0
|
||||
20250508,101000,151916040,6430,6430,6430,6430,0
|
||||
20250508,100900,151916040,6430,6430,6430,6430,0
|
||||
20250508,100800,151916040,6430,6430,6430,6430,350
|
||||
20250508,100700,149665540,6460,6450,6460,6450,46
|
||||
20250508,100600,149368830,6470,6470,6470,6470,109
|
||||
20250508,100500,148663600,6470,6470,6470,6470,8
|
||||
20250508,100400,148611840,6470,6450,6470,6450,61
|
||||
20250508,100300,148217640,6450,6450,6450,6450,1
|
||||
20250508,100200,148211190,6450,6450,6450,6450,0
|
||||
20250508,100100,148211190,6450,6450,6450,6450,0
|
||||
20250508,100000,148211190,6450,6450,6450,6450,630
|
||||
20250508,095900,144147690,6450,6450,6450,6450,0
|
||||
20250508,095800,144147690,6450,6450,6450,6450,0
|
||||
20250508,095700,144147690,6450,6420,6450,6420,1597
|
||||
20250508,095600,133894920,6420,6420,6420,6420,23
|
||||
20250508,095500,133747260,6420,6420,6420,6420,0
|
||||
20250508,095400,133747260,6420,6430,6430,6420,1142
|
||||
20250508,095300,126414620,6420,6420,6420,6420,153
|
||||
20250508,095200,125432360,6450,6420,6450,6420,19
|
||||
20250508,095100,125310140,6420,6420,6420,6420,25
|
||||
20250508,095000,125149640,6430,6420,6430,6420,121
|
||||
20250508,094900,124371620,6420,6420,6420,6420,200
|
||||
20250508,094800,123087620,6430,6430,6430,6420,58
|
||||
20250508,094700,122714900,6450,6450,6450,6450,0
|
||||
20250508,094600,122714900,6450,6420,6450,6420,500
|
||||
20250508,094500,119495900,6430,6450,6450,6430,12
|
||||
20250508,094400,119418700,6440,6440,6440,6440,0
|
||||
20250508,094300,119418700,6440,6440,6440,6440,130
|
||||
20250508,094200,118581500,6450,6450,6450,6450,0
|
||||
20250508,094100,118581500,6450,6450,6450,6450,1
|
||||
20250508,094000,118575050,6410,6430,6430,6410,12
|
||||
20250508,093900,118498040,6450,6450,6450,6450,0
|
||||
20250508,093800,118498040,6450,6440,6450,6410,191
|
||||
20250508,093700,117269430,6450,6450,6450,6450,40
|
||||
20250508,093600,117011430,6450,6450,6450,6450,1719
|
||||
20250508,093500,105923880,6440,6440,6440,6440,618
|
||||
20250508,093400,101943960,6440,6430,6440,6430,47
|
||||
20250508,093300,101641480,6440,6440,6440,6440,0
|
||||
20250508,093200,101641480,6440,6440,6440,6440,40
|
||||
20250508,093100,101383880,6440,6440,6450,6440,759
|
||||
20250508,093000,96491380,6440,6430,6440,6430,332
|
||||
20250508,092900,94356610,6400,6420,6420,6390,955
|
||||
20250508,092800,88252910,6420,6420,6420,6420,50
|
||||
20250508,092700,87931910,6420,6420,6420,6420,50
|
||||
20250508,092600,87610910,6430,6430,6430,6430,101
|
||||
20250508,092500,86961480,6420,6420,6420,6420,41
|
||||
20250508,092400,86698260,6420,6420,6420,6420,0
|
||||
20250508,092300,86698260,6420,6420,6420,6420,2
|
||||
20250508,092200,86685420,6430,6430,6430,6430,0
|
||||
20250508,092100,86685420,6430,6430,6430,6430,257
|
||||
20250508,092000,85032910,6430,6420,6430,6420,501
|
||||
20250508,091900,81811900,6410,6410,6410,6410,8
|
||||
20250508,091800,81760620,6410,6410,6410,6410,35
|
||||
20250508,091700,81536270,6420,6420,6420,6420,2
|
||||
20250508,091600,81523430,6420,6420,6420,6420,1
|
||||
20250508,091500,81517010,6380,6380,6380,6380,50
|
||||
20250508,091400,81198010,6390,6400,6400,6390,226
|
||||
20250508,091300,79752670,6440,6440,6440,6440,1
|
||||
20250508,091200,79746230,6440,6460,6460,6380,4135
|
||||
20250508,091100,53248100,6420,6420,6420,6420,26
|
||||
20250508,091000,53081180,6420,6470,6470,6420,402
|
||||
20250508,090900,50480290,6430,6440,6440,6430,819
|
||||
20250508,090800,45209120,6470,6470,6470,6470,11
|
||||
20250508,090700,45137950,6450,6450,6450,6450,383
|
||||
20250508,090600,42667600,6450,6460,6460,6450,1265
|
||||
20250508,090500,34505070,6480,6480,6480,6480,0
|
||||
20250508,090400,34505070,6480,6480,6480,6480,1269
|
||||
20250508,090300,26281950,6480,6510,6510,6470,842
|
||||
20250508,090200,20827460,6510,6550,6550,6470,1290
|
||||
20250508,090100,12456190,6510,6520,6520,6510,385
|
||||
20250508,090000,9948840,6500,6500,6540,6500,1526
|
||||
|
Reference in New Issue
Block a user