Update 2025-05-08 2733 candle_min
This commit is contained in:
637
071090/min/candle-20250508.csv
Normal file
637
071090/min/candle-20250508.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,193400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,193300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,193200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,193100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,193000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,192000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,191000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,190400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,190000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,185000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,184000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,183400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,183000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,182000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,181000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,180400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,180000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,175000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,174000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,173400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,173000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,172000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,171000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,170400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,170000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,165000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,164000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,163400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,163000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,162000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,161000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,160400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,160000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,155000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154500,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,154000,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153900,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153800,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153700,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153600,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153500,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,153400,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153300,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153200,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153100,1682558659,3975,3975,3975,3975,0
|
||||
20250508,153000,1682558659,3975,3975,3975,3975,7209
|
||||
20250508,152900,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152800,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152700,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152600,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152500,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152400,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152300,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152200,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152100,1653902884,3970,3970,3970,3970,0
|
||||
20250508,152000,1653902884,3970,3970,3970,3970,0
|
||||
20250508,151900,1653902884,3970,3970,3980,3970,1052
|
||||
20250508,151800,1649725044,3970,3970,3970,3970,293
|
||||
20250508,151700,1648561834,3965,3975,3975,3965,3611
|
||||
20250508,151600,1634231854,3975,3975,3975,3970,2271
|
||||
20250508,151500,1625205129,3975,3975,3975,3975,100
|
||||
20250508,151400,1624807629,3975,3975,3975,3975,729
|
||||
20250508,151300,1621909854,3975,3975,3975,3975,1
|
||||
20250508,151200,1621905879,3970,3970,3970,3970,33
|
||||
20250508,151100,1621774869,3970,3975,3975,3970,1773
|
||||
20250508,151000,1614735554,3975,3970,3975,3970,604
|
||||
20250508,150900,1612337659,3975,3970,3975,3970,3242
|
||||
20250508,150800,1599466869,3965,3965,3970,3965,997
|
||||
20250508,150700,1595513694,3965,3965,3965,3965,1737
|
||||
20250508,150600,1588626489,3965,3970,3970,3965,554
|
||||
20250508,150500,1586428569,3965,3965,3965,3965,544
|
||||
20250508,150400,1584271609,3965,3965,3965,3965,84
|
||||
20250508,150300,1583938549,3965,3965,3965,3965,94
|
||||
20250508,150200,1583565839,3970,3965,3970,3965,80
|
||||
20250508,150100,1583248439,3965,3965,3965,3965,737
|
||||
20250508,150000,1580326234,3965,3965,3965,3965,150
|
||||
20250508,145900,1579731484,3970,3970,3970,3965,297
|
||||
20250508,145800,1578552494,3970,3975,3977,3970,662
|
||||
20250508,145700,1575921522,3975,3975,3975,3972,874
|
||||
20250508,145600,1572448353,3970,3970,3972,3967,2062
|
||||
20250508,145500,1564262101,3965,3965,3965,3965,101
|
||||
20250508,145400,1563861636,3965,3970,3975,3960,2505
|
||||
20250508,145300,1553917586,3970,3970,3970,3970,36
|
||||
20250508,145200,1553774666,3970,3970,3970,3970,11
|
||||
20250508,145100,1553730996,3970,3960,3970,3960,1064
|
||||
20250508,145000,1549507556,3960,3965,3970,3960,80
|
||||
20250508,144900,1549190451,3960,3970,3970,3960,251
|
||||
20250508,144800,1548194451,3970,3970,3970,3970,0
|
||||
20250508,144700,1548194451,3970,3975,3975,3955,17324
|
||||
20250508,144600,1479473546,3975,3975,3980,3975,848
|
||||
20250508,144500,1476102446,3980,3980,3980,3980,500
|
||||
20250508,144400,1474112446,3985,3980,3985,3975,564
|
||||
20250508,144300,1471868576,3985,3982,3985,3982,328
|
||||
20250508,144200,1470562030,3985,3980,3985,3980,708
|
||||
20250508,144100,1467743945,3975,3975,3975,3975,1
|
||||
20250508,144000,1467739970,3980,3980,3980,3980,235
|
||||
20250508,143900,1466804670,3980,3975,3980,3975,51
|
||||
20250508,143800,1466601940,3975,3975,3975,3975,1013
|
||||
20250508,143700,1462575265,3980,3982,3982,3980,492
|
||||
20250508,143600,1460617081,3980,3977,3980,3975,806
|
||||
20250508,143500,1457409247,3980,3975,3980,3975,636
|
||||
20250508,143400,1454881072,3980,3980,3980,3980,0
|
||||
20250508,143300,1454881072,3980,3980,3980,3980,100
|
||||
20250508,143200,1454483072,3985,3975,3985,3975,2
|
||||
20250508,143100,1454475112,3975,3985,3985,3975,307
|
||||
20250508,143000,1453251767,3985,3985,3985,3985,100
|
||||
20250508,142900,1452853267,3985,3980,3985,3980,677
|
||||
20250508,142800,1450155617,3980,3980,3980,3980,12
|
||||
20250508,142700,1450107857,3985,3985,3985,3985,0
|
||||
20250508,142600,1450107857,3985,3985,3985,3985,111
|
||||
20250508,142500,1449665522,3980,3970,3980,3970,524
|
||||
20250508,142400,1447580012,3985,3985,3985,3985,0
|
||||
20250508,142300,1447580012,3985,3980,3985,3980,2
|
||||
20250508,142200,1447572047,3980,3970,3980,3970,2133
|
||||
20250508,142100,1439082717,3975,3970,3975,3970,3193
|
||||
20250508,142000,1426391922,3970,3970,3975,3970,986
|
||||
20250508,141900,1422477467,3975,3980,3980,3975,948
|
||||
20250508,141800,1418704517,3980,3980,3980,3980,301
|
||||
20250508,141700,1417506537,3970,3970,3970,3970,750
|
||||
20250508,141600,1414529037,3980,3980,3980,3980,213
|
||||
20250508,141500,1413681297,3980,3980,3980,3980,1
|
||||
20250508,141400,1413677317,3965,3965,3965,3965,1
|
||||
20250508,141300,1413673352,3965,3965,3965,3965,0
|
||||
20250508,141200,1413673352,3965,3965,3965,3965,0
|
||||
20250508,141100,1413673352,3965,3965,3965,3965,10
|
||||
20250508,141000,1413633702,3965,3985,3985,3965,5364
|
||||
20250508,140900,1392328882,3980,3980,3980,3980,1066
|
||||
20250508,140800,1388086202,3980,3980,3980,3980,0
|
||||
20250508,140700,1388086202,3980,3980,3980,3980,12
|
||||
20250508,140600,1388038442,3980,3975,3980,3975,601
|
||||
20250508,140500,1385649462,3975,3975,3975,3975,0
|
||||
20250508,140400,1385649462,3975,3975,3975,3975,195
|
||||
20250508,140300,1384874337,3980,3980,3980,3980,25
|
||||
20250508,140200,1384774837,3980,3975,3980,3975,1001
|
||||
20250508,140100,1380790862,3970,3970,3970,3970,100
|
||||
20250508,140000,1380393862,3970,3985,3985,3970,2127
|
||||
20250508,135900,1371936347,3985,3990,3990,3985,271
|
||||
20250508,135800,1370856397,3995,3985,3995,3985,1036
|
||||
20250508,135700,1366724032,3980,3980,3980,3980,0
|
||||
20250508,135600,1366724032,3980,3980,3980,3980,47
|
||||
20250508,135500,1366536972,3980,3980,3980,3980,253
|
||||
20250508,135400,1365530032,3980,3980,3980,3980,1
|
||||
20250508,135300,1365526052,3980,3980,3980,3980,1100
|
||||
20250508,135200,1361148052,3980,3980,3980,3980,18
|
||||
20250508,135100,1361076412,3985,3985,3985,3985,30
|
||||
20250508,135000,1360956862,3985,3982,3985,3980,324
|
||||
20250508,134900,1359665757,3985,3975,3985,3975,7620
|
||||
20250508,134800,1329303647,3975,3980,3980,3975,201
|
||||
20250508,134700,1328504167,3970,3970,3970,3970,20
|
||||
20250508,134600,1328424767,3970,3970,3970,3970,1040
|
||||
20250508,134500,1324295967,3965,3965,3965,3965,0
|
||||
20250508,134400,1324295967,3965,3965,3965,3965,716
|
||||
20250508,134300,1321457027,3965,3975,3975,3965,900
|
||||
20250508,134200,1317884352,3975,3980,3980,3975,3701
|
||||
20250508,134100,1303166582,3980,3980,3980,3980,2
|
||||
20250508,134000,1303158622,3985,3990,3990,3985,1430
|
||||
20250508,133900,1297458882,3990,3990,3990,3990,1
|
||||
20250508,133800,1297454892,3985,3990,3990,3985,235
|
||||
20250508,133700,1296518292,3987,3995,4000,3987,6962
|
||||
20250508,133600,1268686291,3990,3990,4000,3990,1646
|
||||
20250508,133500,1262109021,3995,3990,3995,3990,183
|
||||
20250508,133400,1261378831,3985,3990,3990,3985,266
|
||||
20250508,133300,1260317566,3990,3990,3990,3985,6332
|
||||
20250508,133200,1235059476,3990,3980,3990,3980,1433
|
||||
20250508,133100,1229349281,3980,3980,3980,3980,251
|
||||
20250508,133000,1228350301,3980,3980,3985,3980,2589
|
||||
20250508,132900,1218039796,3980,3985,3985,3980,266
|
||||
20250508,132800,1216979861,3985,3985,3985,3985,439
|
||||
20250508,132700,1215230446,3975,3975,3975,3975,1276
|
||||
20250508,132600,1210158346,3985,3985,3985,3985,250
|
||||
20250508,132500,1209162096,3985,3980,3985,3980,1080
|
||||
20250508,132400,1204861086,3980,3975,3980,3975,2303
|
||||
20250508,132300,1195706646,3980,3980,3980,3980,584
|
||||
20250508,132200,1193382326,3980,3975,3980,3975,101
|
||||
20250508,132100,1192980846,3980,3980,3980,3980,500
|
||||
20250508,132000,1190990846,3975,3975,3975,3975,5
|
||||
20250508,131900,1190970971,3975,3975,3975,3970,4046
|
||||
20250508,131800,1174907841,3975,3980,3980,3975,2482
|
||||
20250508,131700,1165035981,3980,3980,3980,3980,15
|
||||
20250508,131600,1164976281,3982,3982,3982,3982,100
|
||||
20250508,131500,1164578081,3980,3980,3980,3980,30
|
||||
20250508,131400,1164458681,3980,3980,3985,3980,2216
|
||||
20250508,131300,1155638891,3980,3980,3985,3980,1307
|
||||
20250508,131200,1150437006,3980,3980,3980,3980,171
|
||||
20250508,131100,1149756426,3980,3980,3980,3980,100
|
||||
20250508,131000,1149358426,3975,3975,3975,3975,39
|
||||
20250508,130900,1149203401,3985,3975,3985,3975,51
|
||||
20250508,130800,1149000666,3975,3975,3975,3975,300
|
||||
20250508,130700,1147808166,3975,3980,3985,3975,1638
|
||||
20250508,130600,1141286776,3985,3985,3985,3985,5
|
||||
20250508,130500,1141266851,3980,3980,3980,3980,944
|
||||
20250508,130400,1137509731,3980,3980,3980,3980,0
|
||||
20250508,130300,1137509731,3980,3980,3980,3980,140
|
||||
20250508,130200,1136952531,3980,3980,3980,3980,243
|
||||
20250508,130100,1135985391,3975,3975,3975,3975,350
|
||||
20250508,130000,1134594141,3975,3975,3975,3975,586
|
||||
20250508,125900,1132264791,3975,3975,3975,3975,0
|
||||
20250508,125800,1132264791,3975,3975,3975,3975,110
|
||||
20250508,125700,1131827541,3980,3980,3980,3980,110
|
||||
20250508,125600,1131389741,3980,3975,3980,3975,174
|
||||
20250508,125500,1130697696,3980,3975,3980,3975,406
|
||||
20250508,125400,1129082816,3980,3980,3980,3980,703
|
||||
20250508,125300,1126284876,3975,3980,3980,3975,1718
|
||||
20250508,125200,1119455446,3980,3980,3982,3980,2195
|
||||
20250508,125100,1110719020,3980,3980,3980,3980,1715
|
||||
20250508,125000,1103893320,3980,3980,3980,3980,0
|
||||
20250508,124900,1103893320,3980,3980,3980,3980,94
|
||||
20250508,124800,1103519200,3970,3980,3980,3970,460
|
||||
20250508,124700,1101688410,3980,3980,3980,3980,145
|
||||
20250508,124600,1101111310,3980,3980,3980,3980,293
|
||||
20250508,124500,1099945170,3980,3980,3980,3980,600
|
||||
20250508,124400,1097557170,3970,3970,3970,3970,1107
|
||||
20250508,124300,1093162380,3970,3975,3975,3970,901
|
||||
20250508,124200,1089583460,3970,3970,3970,3970,0
|
||||
20250508,124100,1089583460,3970,3970,3970,3970,29
|
||||
20250508,124000,1089468330,3975,3980,3980,3975,915
|
||||
20250508,123900,1085830950,3980,3980,3980,3980,500
|
||||
20250508,123800,1083840950,3980,3980,3980,3980,300
|
||||
20250508,123700,1082646950,3980,3980,3980,3980,8
|
||||
20250508,123600,1082615110,3975,3975,3975,3975,747
|
||||
20250508,123500,1079645785,3975,3975,3975,3975,40
|
||||
20250508,123400,1079486785,3975,3975,3975,3975,19
|
||||
20250508,123300,1079411260,3970,3970,3970,3970,25
|
||||
20250508,123200,1079312010,3970,3970,3970,3970,6
|
||||
20250508,123100,1079288190,3975,3975,3975,3975,1
|
||||
20250508,123000,1079284215,3970,3970,3970,3970,0
|
||||
20250508,122900,1079284215,3970,3970,3970,3970,605
|
||||
20250508,122800,1076882365,3970,3970,3970,3970,10
|
||||
20250508,122700,1076842665,3970,3970,3970,3970,6
|
||||
20250508,122600,1076818845,3970,3970,3970,3960,270
|
||||
20250508,122500,1075749100,3970,3970,3970,3970,33
|
||||
20250508,122400,1075618090,3965,3965,3965,3965,0
|
||||
20250508,122300,1075618090,3965,3965,3965,3965,0
|
||||
20250508,122200,1075618090,3965,3965,3965,3955,869
|
||||
20250508,122100,1072176860,3970,3965,3970,3965,3583
|
||||
20250508,122000,1057952400,3960,3965,3965,3960,136
|
||||
20250508,121900,1057413390,3960,3960,3960,3960,200
|
||||
20250508,121800,1056621390,3960,3960,3960,3960,555
|
||||
20250508,121700,1054423590,3960,3960,3960,3960,0
|
||||
20250508,121600,1054423590,3960,3965,3965,3960,2200
|
||||
20250508,121500,1045706980,3970,3970,3970,3970,300
|
||||
20250508,121400,1044515980,3970,3970,3970,3970,179
|
||||
20250508,121300,1043805350,3970,3970,3970,3970,0
|
||||
20250508,121200,1043805350,3970,3970,3970,3970,1568
|
||||
20250508,121100,1037580390,3970,3970,3970,3970,0
|
||||
20250508,121000,1037580390,3970,3970,3970,3970,12
|
||||
20250508,120900,1037532750,3970,3970,3970,3970,91
|
||||
20250508,120800,1037171480,3970,3970,3970,3970,116
|
||||
20250508,120700,1036710960,3965,3970,3970,3965,1299
|
||||
20250508,120600,1031560205,3970,3970,3970,3970,68
|
||||
20250508,120500,1031290245,3970,3970,3970,3970,1
|
||||
20250508,120400,1031286275,3967,3970,3970,3967,1456
|
||||
20250508,120300,1025507455,3975,3975,3975,3975,200
|
||||
20250508,120200,1024712455,3975,3975,3975,3970,221
|
||||
20250508,120100,1023833985,3970,3970,3970,3965,2989
|
||||
20250508,120000,1011970730,3970,3970,3970,3970,16
|
||||
20250508,115900,1011907210,3970,3970,3970,3970,164
|
||||
20250508,115800,1011256130,3970,3970,3970,3970,10
|
||||
20250508,115700,1011216430,3970,3970,3970,3970,36
|
||||
20250508,115600,1011073510,3970,3970,3970,3970,500
|
||||
20250508,115500,1009088510,3970,3970,3970,3970,303
|
||||
20250508,115400,1007885600,3970,3970,3970,3970,100
|
||||
20250508,115300,1007488600,3970,3975,3975,3970,1097
|
||||
20250508,115200,1003133360,3970,3970,3970,3970,33
|
||||
20250508,115100,1003002350,3970,3970,3970,3970,50
|
||||
20250508,115000,1002803850,3975,3975,3975,3975,453
|
||||
20250508,114900,1001003175,3975,3975,3975,3975,100
|
||||
20250508,114800,1000605675,3980,3975,3980,3975,433
|
||||
20250508,114700,998884335,3975,3975,3975,3975,300
|
||||
20250508,114600,997691835,3975,3975,3975,3975,300
|
||||
20250508,114500,996499335,3975,3980,3980,3975,600
|
||||
20250508,114400,994112835,3980,3980,3980,3980,8
|
||||
20250508,114300,994080995,3980,3980,3980,3980,7
|
||||
20250508,114200,994053135,3975,3980,3980,3975,703
|
||||
20250508,114100,991258695,3975,3980,3980,3975,241
|
||||
20250508,114000,990300220,3980,3980,3980,3980,303
|
||||
20250508,113900,989094280,3980,3985,3985,3980,45
|
||||
20250508,113800,988915155,3985,3980,3985,3980,284
|
||||
20250508,113700,987784785,3980,3975,3980,3975,2317
|
||||
20250508,113600,978564980,3975,3975,3975,3970,710
|
||||
20250508,113500,975743995,3975,3975,3975,3975,0
|
||||
20250508,113400,975743995,3975,3975,3975,3975,0
|
||||
20250508,113300,975743995,3975,3980,3980,3975,873
|
||||
20250508,113200,972270820,3980,3980,3980,3980,3
|
||||
20250508,113100,972258880,3975,3975,3975,3970,2718
|
||||
20250508,113000,961455080,3975,3975,3980,3975,1545
|
||||
20250508,112900,955312913,3970,3970,3972,3970,1101
|
||||
20250508,112800,950939943,3970,3970,3970,3970,1
|
||||
20250508,112700,950935973,3975,3970,3975,3970,1533
|
||||
20250508,112600,944845053,3960,3960,3960,3960,104
|
||||
20250508,112500,944433213,3960,3960,3960,3960,519
|
||||
20250508,112400,942377973,3960,3965,3965,3960,2349
|
||||
20250508,112300,933075518,3965,3965,3965,3965,301
|
||||
20250508,112200,931882053,3970,3970,3970,3970,584
|
||||
20250508,112100,929563573,3970,3970,3970,3970,0
|
||||
20250508,112000,929563573,3970,3972,3975,3970,1969
|
||||
20250508,111900,921742960,3972,3975,3975,3972,821
|
||||
20250508,111800,918481123,3975,3965,3975,3965,1577
|
||||
20250508,111700,912212798,3965,3975,3975,3965,906
|
||||
20250508,111600,908611513,3980,3970,3980,3970,7560
|
||||
20250508,111500,878566278,3970,3970,3970,3970,250
|
||||
20250508,111400,877573778,3970,3970,3970,3970,2728
|
||||
20250508,111300,866743618,3965,3965,3965,3965,104
|
||||
20250508,111200,866331258,3965,3965,3965,3965,271
|
||||
20250508,111100,865256743,3965,3957,3965,3955,1731
|
||||
20250508,111000,858395918,3957,3957,3957,3957,0
|
||||
20250508,110900,858395918,3957,3960,3960,3957,1445
|
||||
20250508,110800,852677162,3960,3960,3962,3960,1092
|
||||
20250508,110700,848352338,3960,3960,3960,3960,245
|
||||
20250508,110600,847382138,3960,3960,3960,3960,7
|
||||
20250508,110500,847354418,3960,3950,3960,3950,2395
|
||||
20250508,110400,837882738,3950,3955,3955,3950,130
|
||||
20250508,110300,837368733,3960,3960,3960,3960,10
|
||||
20250508,110200,837329133,3960,3960,3960,3960,1031
|
||||
20250508,110100,833246373,3960,3960,3960,3960,0
|
||||
20250508,110000,833246373,3960,3960,3960,3960,10
|
||||
20250508,105900,833206773,3945,3950,3950,3945,250
|
||||
20250508,105800,832220258,3965,3965,3965,3965,115
|
||||
20250508,105700,831764283,3965,3965,3965,3965,1583
|
||||
20250508,105600,825487688,3965,3965,3965,3965,0
|
||||
20250508,105500,825487688,3965,3945,3965,3945,150
|
||||
20250508,105400,824893938,3945,3950,3950,3945,754
|
||||
20250508,105300,821919358,3945,3945,3945,3945,2000
|
||||
20250508,105200,814029358,3945,3945,3945,3945,1634
|
||||
20250508,105100,807583228,3950,3950,3950,3950,2119
|
||||
20250508,105000,799213178,3955,3955,3955,3955,11
|
||||
20250508,104900,799169673,3955,3955,3955,3955,847
|
||||
20250508,104800,795819788,3955,3960,3960,3955,1171
|
||||
20250508,104700,791188383,3955,3960,3960,3955,846
|
||||
20250508,104600,787842448,3965,3960,3965,3960,887
|
||||
20250508,104500,784326773,3970,3970,3970,3970,0
|
||||
20250508,104400,784326773,3970,3970,3970,3970,2002
|
||||
20250508,104300,776378833,3965,3965,3965,3965,1400
|
||||
20250508,104200,770827833,3965,3965,3965,3965,66
|
||||
20250508,104100,770566143,3965,3955,3965,3955,205
|
||||
20250508,104000,769755318,3965,3955,3965,3955,408
|
||||
20250508,103900,768141633,3950,3950,3950,3950,386
|
||||
20250508,103800,766616933,3950,3950,3950,3945,371
|
||||
20250508,103700,765151488,3950,3950,3950,3950,200
|
||||
20250508,103600,764361488,3950,3950,3955,3950,1721
|
||||
20250508,103500,757563488,3955,3955,3955,3955,100
|
||||
20250508,103400,757167988,3955,3955,3955,3955,387
|
||||
20250508,103300,755637403,3955,3960,3960,3955,140
|
||||
20250508,103200,755083253,3960,3960,3960,3960,340
|
||||
20250508,103100,753736853,3960,3960,3960,3960,10
|
||||
20250508,103000,753697253,3960,3960,3962,3960,3331
|
||||
20250508,102900,740499979,3955,3960,3960,3955,1558
|
||||
20250508,102800,734330589,3965,3960,3965,3955,64
|
||||
20250508,102700,734077124,3960,3960,3960,3960,212
|
||||
20250508,102600,733237604,3965,3965,3965,3965,0
|
||||
20250508,102500,733237604,3965,3955,3965,3955,101
|
||||
20250508,102400,732837419,3955,3955,3955,3955,185
|
||||
20250508,102300,732105744,3955,3955,3955,3955,31
|
||||
20250508,102200,731983139,3950,3950,3950,3950,1
|
||||
20250508,102100,731979189,3950,3965,3965,3950,1760
|
||||
20250508,102000,725019684,3965,3970,3970,3965,124
|
||||
20250508,101900,724528017,3970,3965,3970,3965,22
|
||||
20250508,101800,724440682,3970,3960,3970,3955,7930
|
||||
20250508,101700,692991277,3965,3970,3970,3965,1495
|
||||
20250508,101600,687062092,3970,3970,3980,3970,3486
|
||||
20250508,101500,673199622,3970,3972,3972,3970,1449
|
||||
20250508,101400,667447090,3975,3970,3975,3970,1413
|
||||
20250508,101300,661837399,3970,3960,3970,3960,2090
|
||||
20250508,101200,653547049,3960,3957,3960,3957,28
|
||||
20250508,101100,653436172,3955,3955,3965,3955,399
|
||||
20250508,101000,651856082,3960,3970,3972,3960,1643
|
||||
20250508,100900,645343543,3960,3960,3975,3960,9469
|
||||
20250508,100800,607809613,3955,3955,3955,3955,734
|
||||
20250508,100700,604906643,3955,3940,3955,3935,2507
|
||||
20250508,100600,595019813,3940,3940,3940,3940,1500
|
||||
20250508,100500,589109813,3935,3940,3940,3935,1165
|
||||
20250508,100400,584525229,3935,3935,3940,3935,962
|
||||
20250508,100300,580739724,3925,3925,3925,3925,595
|
||||
20250508,100200,578404349,3920,3917,3920,3915,1394
|
||||
20250508,100100,572940122,3920,3920,3920,3920,220
|
||||
20250508,100000,572077722,3920,3925,3925,3920,108
|
||||
20250508,095900,571654342,3915,3915,3915,3915,576
|
||||
20250508,095800,569399302,3915,3915,3915,3915,21
|
||||
20250508,095700,569317087,3915,3920,3920,3915,498
|
||||
20250508,095600,567365052,3920,3920,3920,3920,227
|
||||
20250508,095500,566475212,3915,3915,3915,3915,840
|
||||
20250508,095400,563186612,3915,3915,3925,3915,996
|
||||
20250508,095300,559287147,3915,3922,3922,3915,3464
|
||||
20250508,095200,545708270,3920,3935,3935,3920,755
|
||||
20250508,095100,542745455,3920,3925,3925,3920,130
|
||||
20250508,095000,542235300,3920,3920,3920,3920,0
|
||||
20250508,094900,542235300,3920,3920,3920,3920,0
|
||||
20250508,094800,542235300,3920,3930,3935,3920,846
|
||||
20250508,094700,538913600,3930,3930,3930,3930,217
|
||||
20250508,094600,538060790,3930,3930,3940,3930,604
|
||||
20250508,094500,535686890,3940,3940,3940,3940,244
|
||||
20250508,094400,534725530,3940,3930,3940,3920,1536
|
||||
20250508,094300,528695970,3920,3925,3925,3920,653
|
||||
20250508,094200,526133005,3925,3915,3925,3915,301
|
||||
20250508,094100,524953320,3925,3920,3925,3910,652
|
||||
20250508,094000,522398485,3925,3925,3925,3910,3331
|
||||
20250508,093900,509353360,3925,3915,3925,3915,1276
|
||||
20250508,093800,504352098,3915,3915,3915,3915,703
|
||||
20250508,093700,501599853,3910,3910,3910,3910,412
|
||||
20250508,093600,499988933,3910,3910,3910,3905,259
|
||||
20250508,093500,498976338,3910,3915,3915,3910,1465
|
||||
20250508,093400,493248158,3910,3910,3910,3905,786
|
||||
20250508,093300,490175166,3910,3910,3910,3910,686
|
||||
20250508,093200,487492906,3910,3910,3915,3910,279
|
||||
20250508,093100,486402011,3910,3910,3910,3910,10
|
||||
20250508,093000,486362911,3910,3915,3915,3910,4622
|
||||
20250508,092900,468289949,3915,3915,3915,3915,1133
|
||||
20250508,092800,463854254,3915,3910,3920,3910,43
|
||||
20250508,092700,463685899,3910,3915,3920,3910,3100
|
||||
20250508,092600,451549354,3920,3920,3920,3920,33
|
||||
20250508,092500,451419994,3920,3915,3920,3910,762
|
||||
20250508,092400,448437869,3910,3915,3917,3910,1011
|
||||
20250508,092300,444483840,3910,3915,3915,3910,870
|
||||
20250508,092200,441079515,3910,3910,3915,3910,3413
|
||||
20250508,092100,427722210,3905,3905,3910,3905,400
|
||||
20250508,092000,426160205,3905,3915,3915,3905,7509
|
||||
20250508,091900,396822985,3910,3910,3910,3910,451
|
||||
20250508,091800,395059575,3910,3915,3920,3910,4264
|
||||
20250508,091700,378381765,3915,3910,3915,3910,721
|
||||
20250508,091600,375561555,3915,3910,3917,3910,1313
|
||||
20250508,091500,370427592,3910,3910,3915,3905,3529
|
||||
20250508,091400,356639132,3910,3920,3920,3905,10681
|
||||
20250508,091300,314857827,3915,3930,3945,3915,7967
|
||||
20250508,091200,283567977,3930,3930,3935,3930,2296
|
||||
20250508,091100,274535397,3935,3940,3950,3935,1725
|
||||
20250508,091000,267743287,3940,3940,3950,3940,155
|
||||
20250508,090900,267132352,3940,3935,3945,3935,967
|
||||
20250508,090800,263320942,3940,3950,3950,3940,551
|
||||
20250508,090700,261146067,3950,3937,3950,3930,743
|
||||
20250508,090600,258213140,3930,3915,3945,3915,5948
|
||||
20250508,090500,234846670,3915,3915,3920,3907,8371
|
||||
20250508,090400,202097935,3910,3915,3915,3905,3734
|
||||
20250508,090300,187497690,3900,3930,3930,3900,9698
|
||||
20250508,090200,149576990,3920,3925,3925,3920,5182
|
||||
20250508,090100,129261995,3920,3950,3950,3920,17533
|
||||
20250508,090000,60319035,3950,3970,3970,3950,15205
|
||||
|
Reference in New Issue
Block a user