Update 2025-05-08 2733 candle_min
This commit is contained in:
641
078890/min/candle-20250508.csv
Normal file
641
078890/min/candle-20250508.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,193800,194323597,3190,3190,3190,3190,0
|
||||
20250508,193700,194323597,3190,3190,3190,3190,0
|
||||
20250508,193600,194323597,3190,3190,3190,3190,0
|
||||
20250508,193500,194323597,3190,3190,3190,3190,0
|
||||
20250508,193400,194323597,3190,3190,3190,3190,0
|
||||
20250508,193300,194323597,3190,3190,3190,3190,0
|
||||
20250508,193200,194323597,3190,3190,3190,3190,0
|
||||
20250508,193100,194323597,3190,3190,3190,3190,0
|
||||
20250508,193000,194323597,3190,3190,3190,3190,0
|
||||
20250508,192900,194323597,3190,3190,3190,3190,0
|
||||
20250508,192800,194323597,3190,3190,3190,3190,0
|
||||
20250508,192700,194323597,3190,3190,3190,3190,0
|
||||
20250508,192600,194323597,3190,3190,3190,3190,0
|
||||
20250508,192500,194323597,3190,3190,3190,3190,0
|
||||
20250508,192400,194323597,3190,3190,3190,3190,0
|
||||
20250508,192300,194323597,3190,3190,3190,3190,0
|
||||
20250508,192200,194323597,3190,3190,3190,3190,0
|
||||
20250508,192100,194323597,3190,3190,3190,3190,0
|
||||
20250508,192000,194323597,3190,3190,3190,3190,0
|
||||
20250508,191900,194323597,3190,3190,3190,3190,0
|
||||
20250508,191800,194323597,3190,3190,3190,3190,0
|
||||
20250508,191700,194323597,3190,3190,3190,3190,0
|
||||
20250508,191600,194323597,3190,3190,3190,3190,0
|
||||
20250508,191500,194323597,3190,3190,3190,3190,0
|
||||
20250508,191400,194323597,3190,3190,3190,3190,0
|
||||
20250508,191300,194323597,3190,3190,3190,3190,0
|
||||
20250508,191200,194323597,3190,3190,3190,3190,0
|
||||
20250508,191100,194323597,3190,3190,3190,3190,0
|
||||
20250508,191000,194323597,3190,3190,3190,3190,0
|
||||
20250508,190900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,190800,194323597,3190,3190,3190,3190,0
|
||||
20250508,190700,194323597,3190,3190,3190,3190,0
|
||||
20250508,190600,194323597,3190,3190,3190,3190,0
|
||||
20250508,190500,194323597,3190,3190,3190,3190,0
|
||||
20250508,190400,194323597,3190,3190,3190,3190,0
|
||||
20250508,190300,194323597,3190,3190,3190,3190,0
|
||||
20250508,190200,194323597,3190,3190,3190,3190,0
|
||||
20250508,190100,194323597,3190,3190,3190,3190,0
|
||||
20250508,190000,194323597,3190,3190,3190,3190,0
|
||||
20250508,185900,194323597,3190,3190,3190,3190,0
|
||||
20250508,185800,194323597,3190,3190,3190,3190,0
|
||||
20250508,185700,194323597,3190,3190,3190,3190,0
|
||||
20250508,185600,194323597,3190,3190,3190,3190,0
|
||||
20250508,185500,194323597,3190,3190,3190,3190,0
|
||||
20250508,185400,194323597,3190,3190,3190,3190,0
|
||||
20250508,185300,194323597,3190,3190,3190,3190,0
|
||||
20250508,185200,194323597,3190,3190,3190,3190,0
|
||||
20250508,185100,194323597,3190,3190,3190,3190,0
|
||||
20250508,185000,194323597,3190,3190,3190,3190,0
|
||||
20250508,184900,194323597,3190,3190,3190,3190,0
|
||||
20250508,184800,194323597,3190,3190,3190,3190,0
|
||||
20250508,184700,194323597,3190,3190,3190,3190,0
|
||||
20250508,184600,194323597,3190,3190,3190,3190,0
|
||||
20250508,184500,194323597,3190,3190,3190,3190,0
|
||||
20250508,184400,194323597,3190,3190,3190,3190,0
|
||||
20250508,184300,194323597,3190,3190,3190,3190,0
|
||||
20250508,184200,194323597,3190,3190,3190,3190,0
|
||||
20250508,184100,194323597,3190,3190,3190,3190,0
|
||||
20250508,184000,194323597,3190,3190,3190,3190,0
|
||||
20250508,183900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,183800,194323597,3190,3190,3190,3190,0
|
||||
20250508,183700,194323597,3190,3190,3190,3190,0
|
||||
20250508,183600,194323597,3190,3190,3190,3190,0
|
||||
20250508,183500,194323597,3190,3190,3190,3190,0
|
||||
20250508,183400,194323597,3190,3190,3190,3190,0
|
||||
20250508,183300,194323597,3190,3190,3190,3190,0
|
||||
20250508,183200,194323597,3190,3190,3190,3190,0
|
||||
20250508,183100,194323597,3190,3190,3190,3190,0
|
||||
20250508,183000,194323597,3190,3190,3190,3190,0
|
||||
20250508,182900,194323597,3190,3190,3190,3190,0
|
||||
20250508,182800,194323597,3190,3190,3190,3190,0
|
||||
20250508,182700,194323597,3190,3190,3190,3190,0
|
||||
20250508,182600,194323597,3190,3190,3190,3190,0
|
||||
20250508,182500,194323597,3190,3190,3190,3190,0
|
||||
20250508,182400,194323597,3190,3190,3190,3190,0
|
||||
20250508,182300,194323597,3190,3190,3190,3190,0
|
||||
20250508,182200,194323597,3190,3190,3190,3190,0
|
||||
20250508,182100,194323597,3190,3190,3190,3190,0
|
||||
20250508,182000,194323597,3190,3190,3190,3190,0
|
||||
20250508,181900,194323597,3190,3190,3190,3190,0
|
||||
20250508,181800,194323597,3190,3190,3190,3190,0
|
||||
20250508,181700,194323597,3190,3190,3190,3190,0
|
||||
20250508,181600,194323597,3190,3190,3190,3190,0
|
||||
20250508,181500,194323597,3190,3190,3190,3190,0
|
||||
20250508,181400,194323597,3190,3190,3190,3190,0
|
||||
20250508,181300,194323597,3190,3190,3190,3190,0
|
||||
20250508,181200,194323597,3190,3190,3190,3190,0
|
||||
20250508,181100,194323597,3190,3190,3190,3190,0
|
||||
20250508,181000,194323597,3190,3190,3190,3190,0
|
||||
20250508,180900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,180800,194323597,3190,3190,3190,3190,0
|
||||
20250508,180700,194323597,3190,3190,3190,3190,0
|
||||
20250508,180600,194323597,3190,3190,3190,3190,0
|
||||
20250508,180500,194323597,3190,3190,3190,3190,0
|
||||
20250508,180400,194323597,3190,3190,3190,3190,0
|
||||
20250508,180300,194323597,3190,3190,3190,3190,0
|
||||
20250508,180200,194323597,3190,3190,3190,3190,0
|
||||
20250508,180100,194323597,3190,3190,3190,3190,0
|
||||
20250508,180000,194323597,3190,3190,3190,3190,0
|
||||
20250508,175900,194323597,3190,3190,3190,3190,0
|
||||
20250508,175800,194323597,3190,3190,3190,3190,0
|
||||
20250508,175700,194323597,3190,3190,3190,3190,0
|
||||
20250508,175600,194323597,3190,3190,3190,3190,0
|
||||
20250508,175500,194323597,3190,3190,3190,3190,0
|
||||
20250508,175400,194323597,3190,3190,3190,3190,0
|
||||
20250508,175300,194323597,3190,3190,3190,3190,0
|
||||
20250508,175200,194323597,3190,3190,3190,3190,0
|
||||
20250508,175100,194323597,3190,3190,3190,3190,0
|
||||
20250508,175000,194323597,3190,3190,3190,3190,0
|
||||
20250508,174900,194323597,3190,3190,3190,3190,0
|
||||
20250508,174800,194323597,3190,3190,3190,3190,0
|
||||
20250508,174700,194323597,3190,3190,3190,3190,0
|
||||
20250508,174600,194323597,3190,3190,3190,3190,0
|
||||
20250508,174500,194323597,3190,3190,3190,3190,0
|
||||
20250508,174400,194323597,3190,3190,3190,3190,0
|
||||
20250508,174300,194323597,3190,3190,3190,3190,0
|
||||
20250508,174200,194323597,3190,3190,3190,3190,0
|
||||
20250508,174100,194323597,3190,3190,3190,3190,0
|
||||
20250508,174000,194323597,3190,3190,3190,3190,0
|
||||
20250508,173900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,173800,194323597,3190,3190,3190,3190,0
|
||||
20250508,173700,194323597,3190,3190,3190,3190,0
|
||||
20250508,173600,194323597,3190,3190,3190,3190,0
|
||||
20250508,173500,194323597,3190,3190,3190,3190,0
|
||||
20250508,173400,194323597,3190,3190,3190,3190,0
|
||||
20250508,173300,194323597,3190,3190,3190,3190,0
|
||||
20250508,173200,194323597,3190,3190,3190,3190,0
|
||||
20250508,173100,194323597,3190,3190,3190,3190,0
|
||||
20250508,173000,194323597,3190,3190,3190,3190,0
|
||||
20250508,172900,194323597,3190,3190,3190,3190,0
|
||||
20250508,172800,194323597,3190,3190,3190,3190,0
|
||||
20250508,172700,194323597,3190,3190,3190,3190,0
|
||||
20250508,172600,194323597,3190,3190,3190,3190,0
|
||||
20250508,172500,194323597,3190,3190,3190,3190,0
|
||||
20250508,172400,194323597,3190,3190,3190,3190,0
|
||||
20250508,172300,194323597,3190,3190,3190,3190,0
|
||||
20250508,172200,194323597,3190,3190,3190,3190,0
|
||||
20250508,172100,194323597,3190,3190,3190,3190,0
|
||||
20250508,172000,194323597,3190,3190,3190,3190,0
|
||||
20250508,171900,194323597,3190,3190,3190,3190,0
|
||||
20250508,171800,194323597,3190,3190,3190,3190,0
|
||||
20250508,171700,194323597,3190,3190,3190,3190,0
|
||||
20250508,171600,194323597,3190,3190,3190,3190,0
|
||||
20250508,171500,194323597,3190,3190,3190,3190,0
|
||||
20250508,171400,194323597,3190,3190,3190,3190,0
|
||||
20250508,171300,194323597,3190,3190,3190,3190,0
|
||||
20250508,171200,194323597,3190,3190,3190,3190,0
|
||||
20250508,171100,194323597,3190,3190,3190,3190,0
|
||||
20250508,171000,194323597,3190,3190,3190,3190,0
|
||||
20250508,170900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,170800,194323597,3190,3190,3190,3190,0
|
||||
20250508,170700,194323597,3190,3190,3190,3190,0
|
||||
20250508,170600,194323597,3190,3190,3190,3190,0
|
||||
20250508,170500,194323597,3190,3190,3190,3190,0
|
||||
20250508,170400,194323597,3190,3190,3190,3190,0
|
||||
20250508,170300,194323597,3190,3190,3190,3190,0
|
||||
20250508,170200,194323597,3190,3190,3190,3190,0
|
||||
20250508,170100,194323597,3190,3190,3190,3190,0
|
||||
20250508,170000,194323597,3190,3190,3190,3190,0
|
||||
20250508,165900,194323597,3190,3190,3190,3190,0
|
||||
20250508,165800,194323597,3190,3190,3190,3190,0
|
||||
20250508,165700,194323597,3190,3190,3190,3190,0
|
||||
20250508,165600,194323597,3190,3190,3190,3190,0
|
||||
20250508,165500,194323597,3190,3190,3190,3190,0
|
||||
20250508,165400,194323597,3190,3190,3190,3190,0
|
||||
20250508,165300,194323597,3190,3190,3190,3190,0
|
||||
20250508,165200,194323597,3190,3190,3190,3190,0
|
||||
20250508,165100,194323597,3190,3190,3190,3190,0
|
||||
20250508,165000,194323597,3190,3190,3190,3190,0
|
||||
20250508,164900,194323597,3190,3190,3190,3190,0
|
||||
20250508,164800,194323597,3190,3190,3190,3190,0
|
||||
20250508,164700,194323597,3190,3190,3190,3190,0
|
||||
20250508,164600,194323597,3190,3190,3190,3190,0
|
||||
20250508,164500,194323597,3190,3190,3190,3190,0
|
||||
20250508,164400,194323597,3190,3190,3190,3190,0
|
||||
20250508,164300,194323597,3190,3190,3190,3190,0
|
||||
20250508,164200,194323597,3190,3190,3190,3190,0
|
||||
20250508,164100,194323597,3190,3190,3190,3190,0
|
||||
20250508,164000,194323597,3190,3190,3190,3190,0
|
||||
20250508,163900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,163800,194323597,3190,3190,3190,3190,0
|
||||
20250508,163700,194323597,3190,3190,3190,3190,0
|
||||
20250508,163600,194323597,3190,3190,3190,3190,0
|
||||
20250508,163500,194323597,3190,3190,3190,3190,0
|
||||
20250508,163400,194323597,3190,3190,3190,3190,0
|
||||
20250508,163300,194323597,3190,3190,3190,3190,0
|
||||
20250508,163200,194323597,3190,3190,3190,3190,0
|
||||
20250508,163100,194323597,3190,3190,3190,3190,0
|
||||
20250508,163000,194323597,3190,3190,3190,3190,0
|
||||
20250508,162900,194323597,3190,3190,3190,3190,0
|
||||
20250508,162800,194323597,3190,3190,3190,3190,0
|
||||
20250508,162700,194323597,3190,3190,3190,3190,0
|
||||
20250508,162600,194323597,3190,3190,3190,3190,0
|
||||
20250508,162500,194323597,3190,3190,3190,3190,0
|
||||
20250508,162400,194323597,3190,3190,3190,3190,0
|
||||
20250508,162300,194323597,3190,3190,3190,3190,0
|
||||
20250508,162200,194323597,3190,3190,3190,3190,0
|
||||
20250508,162100,194323597,3190,3190,3190,3190,0
|
||||
20250508,162000,194323597,3190,3190,3190,3190,0
|
||||
20250508,161900,194323597,3190,3190,3190,3190,0
|
||||
20250508,161800,194323597,3190,3190,3190,3190,0
|
||||
20250508,161700,194323597,3190,3190,3190,3190,0
|
||||
20250508,161600,194323597,3190,3190,3190,3190,0
|
||||
20250508,161500,194323597,3190,3190,3190,3190,0
|
||||
20250508,161400,194323597,3190,3190,3190,3190,0
|
||||
20250508,161300,194323597,3190,3190,3190,3190,0
|
||||
20250508,161200,194323597,3190,3190,3190,3190,0
|
||||
20250508,161100,194323597,3190,3190,3190,3190,0
|
||||
20250508,161000,194323597,3190,3190,3190,3190,0
|
||||
20250508,160900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,160800,194323597,3190,3190,3190,3190,0
|
||||
20250508,160700,194323597,3190,3190,3190,3190,0
|
||||
20250508,160600,194323597,3190,3190,3190,3190,0
|
||||
20250508,160500,194323597,3190,3190,3190,3190,0
|
||||
20250508,160400,194323597,3190,3190,3190,3190,0
|
||||
20250508,160300,194323597,3190,3190,3190,3190,0
|
||||
20250508,160200,194323597,3190,3190,3190,3190,0
|
||||
20250508,160100,194323597,3190,3190,3190,3190,0
|
||||
20250508,160000,194323597,3190,3190,3190,3190,0
|
||||
20250508,155900,194323597,3190,3190,3190,3190,0
|
||||
20250508,155800,194323597,3190,3190,3190,3190,0
|
||||
20250508,155700,194323597,3190,3190,3190,3190,0
|
||||
20250508,155600,194323597,3190,3190,3190,3190,0
|
||||
20250508,155500,194323597,3190,3190,3190,3190,0
|
||||
20250508,155400,194323597,3190,3190,3190,3190,0
|
||||
20250508,155300,194323597,3190,3190,3190,3190,0
|
||||
20250508,155200,194323597,3190,3190,3190,3190,0
|
||||
20250508,155100,194323597,3190,3190,3190,3190,0
|
||||
20250508,155000,194323597,3190,3190,3190,3190,0
|
||||
20250508,154900,194323597,3190,3190,3190,3190,0
|
||||
20250508,154800,194323597,3190,3190,3190,3190,0
|
||||
20250508,154700,194323597,3190,3190,3190,3190,0
|
||||
20250508,154600,194323597,3190,3190,3190,3190,0
|
||||
20250508,154500,194323597,3190,3190,3190,3190,0
|
||||
20250508,154400,194323597,3190,3190,3190,3190,0
|
||||
20250508,154300,194323597,3190,3190,3190,3190,0
|
||||
20250508,154200,194323597,3190,3190,3190,3190,0
|
||||
20250508,154100,194323597,3190,3190,3190,3190,0
|
||||
20250508,154000,194323597,3190,3190,3190,3190,0
|
||||
20250508,153900,194323597,3190,3190,3190,3190,3827
|
||||
20250508,153800,194323597,3190,3190,3190,3190,0
|
||||
20250508,153700,194323597,3190,3190,3190,3190,0
|
||||
20250508,153600,194323597,3190,3190,3190,3190,0
|
||||
20250508,153500,194323597,3190,3190,3190,3190,0
|
||||
20250508,153400,194323597,3190,3190,3190,3190,0
|
||||
20250508,153300,194323597,3190,3190,3190,3190,0
|
||||
20250508,153200,194323597,3190,3190,3190,3190,0
|
||||
20250508,153100,194323597,3190,3190,3190,3190,0
|
||||
20250508,153000,194323597,3190,3190,3190,3190,3827
|
||||
20250508,152900,182115467,3175,3175,3175,3175,0
|
||||
20250508,152800,182115467,3175,3175,3175,3175,0
|
||||
20250508,152700,182115467,3175,3175,3175,3175,0
|
||||
20250508,152600,182115467,3175,3175,3175,3175,0
|
||||
20250508,152500,182115467,3175,3175,3175,3175,0
|
||||
20250508,152400,182115467,3175,3175,3175,3175,0
|
||||
20250508,152300,182115467,3175,3175,3175,3175,0
|
||||
20250508,152200,182115467,3175,3175,3175,3175,0
|
||||
20250508,152100,182115467,3175,3175,3175,3175,0
|
||||
20250508,152000,182115467,3175,3175,3175,3175,0
|
||||
20250508,151900,182115467,3175,3175,3175,3175,117
|
||||
20250508,151800,181743992,3175,3175,3175,3175,0
|
||||
20250508,151700,181743992,3175,3175,3175,3175,0
|
||||
20250508,151600,181743992,3175,3175,3175,3175,1
|
||||
20250508,151500,181740817,3160,3170,3170,3160,2958
|
||||
20250508,151400,172381547,3175,3175,3175,3175,10
|
||||
20250508,151300,172349797,3175,3175,3175,3175,0
|
||||
20250508,151200,172349797,3175,3175,3175,3175,0
|
||||
20250508,151100,172349797,3175,3175,3175,3175,112
|
||||
20250508,151000,171994197,3180,3175,3180,3175,1111
|
||||
20250508,150900,168463827,3175,3175,3175,3175,0
|
||||
20250508,150800,168463827,3175,3175,3175,3175,0
|
||||
20250508,150700,168463827,3175,3175,3175,3175,0
|
||||
20250508,150600,168463827,3175,3175,3175,3175,5
|
||||
20250508,150500,168447952,3170,3170,3170,3170,0
|
||||
20250508,150400,168447952,3170,3170,3170,3170,0
|
||||
20250508,150300,168447952,3170,3175,3175,3170,165
|
||||
20250508,150200,167924850,3175,3175,3175,3175,0
|
||||
20250508,150100,167924850,3175,3165,3175,3165,444
|
||||
20250508,150000,166518155,3170,3170,3170,3170,645
|
||||
20250508,145900,164473505,3170,3170,3170,3170,196
|
||||
20250508,145800,163852185,3170,3170,3170,3170,180
|
||||
20250508,145700,163281585,3170,3170,3170,3170,109
|
||||
20250508,145600,162936055,3170,3170,3170,3170,416
|
||||
20250508,145500,161617335,3170,3170,3170,3170,1410
|
||||
20250508,145400,157147635,3170,3170,3170,3170,0
|
||||
20250508,145300,157147635,3170,3170,3170,3170,57
|
||||
20250508,145200,156966945,3170,3170,3170,3170,0
|
||||
20250508,145100,156966945,3170,3170,3170,3170,14
|
||||
20250508,145000,156922565,3170,3170,3170,3170,268
|
||||
20250508,144900,156073005,3170,3170,3170,3170,0
|
||||
20250508,144800,156073005,3170,3170,3170,3170,0
|
||||
20250508,144700,156073005,3170,3170,3170,3170,6
|
||||
20250508,144600,156053985,3165,3165,3165,3165,2
|
||||
20250508,144500,156047655,3165,3165,3165,3165,1
|
||||
20250508,144400,156044490,3170,3170,3170,3170,110
|
||||
20250508,144300,155695790,3170,3170,3170,3170,1000
|
||||
20250508,144200,152525790,3170,3170,3170,3170,519
|
||||
20250508,144100,150880560,3170,3170,3170,3170,0
|
||||
20250508,144000,150880560,3170,3170,3170,3170,4
|
||||
20250508,143900,150867880,3165,3170,3170,3165,1987
|
||||
20250508,143800,144569095,3170,3170,3170,3170,0
|
||||
20250508,143700,144569095,3170,3170,3170,3170,32
|
||||
20250508,143600,144467655,3170,3170,3170,3170,0
|
||||
20250508,143500,144467655,3170,3165,3170,3165,22
|
||||
20250508,143400,144398020,3170,3170,3170,3170,31
|
||||
20250508,143300,144299750,3170,3170,3170,3170,0
|
||||
20250508,143200,144299750,3170,3170,3170,3170,0
|
||||
20250508,143100,144299750,3170,3170,3170,3170,0
|
||||
20250508,143000,144299750,3170,3170,3170,3170,1
|
||||
20250508,142900,144296580,3170,3170,3170,3170,0
|
||||
20250508,142800,144296580,3170,3170,3170,3170,16
|
||||
20250508,142700,144245860,3170,3170,3170,3170,0
|
||||
20250508,142600,144245860,3170,3170,3170,3170,0
|
||||
20250508,142500,144245860,3170,3170,3170,3170,0
|
||||
20250508,142400,144245860,3170,3170,3170,3170,0
|
||||
20250508,142300,144245860,3170,3170,3170,3170,20
|
||||
20250508,142200,144182460,3170,3170,3170,3170,0
|
||||
20250508,142100,144182460,3170,3170,3170,3170,2
|
||||
20250508,142000,144176120,3165,3165,3165,3165,0
|
||||
20250508,141900,144176120,3165,3165,3165,3165,0
|
||||
20250508,141800,144176120,3165,3165,3165,3165,0
|
||||
20250508,141700,144176120,3165,3165,3165,3165,0
|
||||
20250508,141600,144176120,3165,3165,3165,3165,0
|
||||
20250508,141500,144176120,3165,3165,3165,3165,0
|
||||
20250508,141400,144176120,3165,3165,3165,3165,0
|
||||
20250508,141300,144176120,3165,3165,3165,3165,1
|
||||
20250508,141200,144172955,3170,3170,3170,3170,1
|
||||
20250508,141100,144169785,3170,3170,3170,3170,0
|
||||
20250508,141000,144169785,3170,3170,3170,3170,0
|
||||
20250508,140900,144169785,3170,3170,3170,3170,306
|
||||
20250508,140800,143199765,3170,3170,3170,3170,36
|
||||
20250508,140700,143085645,3165,3165,3165,3165,0
|
||||
20250508,140600,143085645,3165,3165,3165,3165,0
|
||||
20250508,140500,143085645,3165,3165,3165,3165,0
|
||||
20250508,140400,143085645,3165,3170,3170,3165,2
|
||||
20250508,140300,143079310,3170,3170,3170,3170,1
|
||||
20250508,140200,143076140,3170,3170,3170,3170,0
|
||||
20250508,140100,143076140,3170,3170,3170,3170,177
|
||||
20250508,140000,142515050,3170,3170,3170,3170,70
|
||||
20250508,135900,142293150,3170,3170,3170,3170,2
|
||||
20250508,135800,142286810,3170,3170,3170,3170,0
|
||||
20250508,135700,142286810,3170,3165,3170,3165,102
|
||||
20250508,135600,141963970,3165,3165,3165,3165,0
|
||||
20250508,135500,141963970,3165,3165,3165,3165,100
|
||||
20250508,135400,141647470,3170,3170,3170,3170,0
|
||||
20250508,135300,141647470,3170,3170,3170,3170,1
|
||||
20250508,135200,141644300,3165,3165,3165,3165,0
|
||||
20250508,135100,141644300,3165,3165,3165,3165,0
|
||||
20250508,135000,141644300,3165,3165,3165,3165,0
|
||||
20250508,134900,141644300,3165,3165,3165,3165,0
|
||||
20250508,134800,141644300,3165,3165,3165,3165,0
|
||||
20250508,134700,141644300,3165,3165,3165,3165,0
|
||||
20250508,134600,141644300,3165,3165,3165,3165,0
|
||||
20250508,134500,141644300,3165,3165,3165,3165,0
|
||||
20250508,134400,141644300,3165,3165,3165,3165,69
|
||||
20250508,134300,141425915,3165,3165,3165,3165,0
|
||||
20250508,134200,141425915,3165,3165,3165,3165,0
|
||||
20250508,134100,141425915,3165,3165,3165,3165,0
|
||||
20250508,134000,141425915,3165,3165,3165,3165,100
|
||||
20250508,133900,141109415,3170,3170,3170,3170,0
|
||||
20250508,133800,141109415,3170,3170,3170,3170,44
|
||||
20250508,133700,140969935,3170,3170,3170,3170,0
|
||||
20250508,133600,140969935,3170,3170,3170,3170,0
|
||||
20250508,133500,140969935,3170,3170,3170,3170,0
|
||||
20250508,133400,140969935,3170,3170,3170,3170,0
|
||||
20250508,133300,140969935,3170,3170,3170,3170,0
|
||||
20250508,133200,140969935,3170,3170,3170,3170,0
|
||||
20250508,133100,140969935,3170,3170,3170,3170,0
|
||||
20250508,133000,140969935,3170,3170,3170,3170,0
|
||||
20250508,132900,140969935,3170,3170,3170,3170,0
|
||||
20250508,132800,140969935,3170,3170,3170,3170,10
|
||||
20250508,132700,140938235,3170,3170,3170,3170,10
|
||||
20250508,132600,140906535,3165,3165,3165,3165,30
|
||||
20250508,132500,140811585,3165,3170,3170,3165,105
|
||||
20250508,132400,140479235,3170,3170,3170,3170,100
|
||||
20250508,132300,140162235,3170,3170,3170,3170,100
|
||||
20250508,132200,139845235,3170,3170,3170,3170,900
|
||||
20250508,132100,136992235,3170,3170,3170,3170,0
|
||||
20250508,132000,136992235,3170,3170,3170,3170,0
|
||||
20250508,131900,136992235,3170,3170,3170,3170,77
|
||||
20250508,131800,136748145,3165,3165,3165,3165,0
|
||||
20250508,131700,136748145,3165,3165,3165,3165,0
|
||||
20250508,131600,136748145,3165,3165,3165,3165,0
|
||||
20250508,131500,136748145,3165,3165,3165,3165,0
|
||||
20250508,131400,136748145,3165,3165,3165,3165,0
|
||||
20250508,131300,136748145,3165,3165,3165,3165,167
|
||||
20250508,131200,136219590,3165,3165,3165,3165,0
|
||||
20250508,131100,136219590,3165,3165,3165,3165,0
|
||||
20250508,131000,136219590,3165,3165,3165,3165,9
|
||||
20250508,130900,136191105,3165,3165,3165,3165,520
|
||||
20250508,130800,134545305,3165,3165,3165,3165,2
|
||||
20250508,130700,134538975,3165,3165,3165,3165,1
|
||||
20250508,130600,134535810,3170,3170,3170,3170,0
|
||||
20250508,130500,134535810,3170,3170,3170,3170,0
|
||||
20250508,130400,134535810,3170,3170,3170,3170,0
|
||||
20250508,130300,134535810,3170,3170,3170,3170,100
|
||||
20250508,130200,134218810,3170,3165,3170,3165,1134
|
||||
20250508,130100,130625030,3165,3165,3165,3165,0
|
||||
20250508,130000,130625030,3165,3165,3165,3165,0
|
||||
20250508,125900,130625030,3165,3165,3165,3165,4619
|
||||
20250508,125800,116005895,3165,3165,3165,3165,10
|
||||
20250508,125700,115974245,3165,3165,3165,3165,0
|
||||
20250508,125600,115974245,3165,3160,3165,3160,61
|
||||
20250508,125500,115781425,3160,3160,3160,3160,0
|
||||
20250508,125400,115781425,3160,3160,3160,3160,0
|
||||
20250508,125300,115781425,3160,3160,3160,3160,0
|
||||
20250508,125200,115781425,3160,3160,3160,3160,0
|
||||
20250508,125100,115781425,3160,3160,3160,3160,0
|
||||
20250508,125000,115781425,3160,3160,3160,3160,10
|
||||
20250508,124900,115749825,3160,3155,3160,3140,311
|
||||
20250508,124800,114772020,3165,3165,3165,3165,0
|
||||
20250508,124700,114772020,3165,3165,3165,3165,4
|
||||
20250508,124600,114759360,3165,3165,3165,3165,0
|
||||
20250508,124500,114759360,3165,3165,3165,3165,0
|
||||
20250508,124400,114759360,3165,3165,3165,3165,1
|
||||
20250508,124300,114756195,3155,3155,3155,3155,0
|
||||
20250508,124200,114756195,3155,3155,3155,3155,1
|
||||
20250508,124100,114753040,3165,3160,3165,3160,16
|
||||
20250508,124000,114702475,3160,3160,3160,3160,3
|
||||
20250508,123900,114692995,3155,3155,3155,3155,0
|
||||
20250508,123800,114692995,3155,3155,3155,3155,9
|
||||
20250508,123700,114664600,3140,3155,3155,3140,201
|
||||
20250508,123600,114032740,3160,3160,3160,3160,0
|
||||
20250508,123500,114032740,3160,3160,3160,3160,0
|
||||
20250508,123400,114032740,3160,3160,3160,3160,0
|
||||
20250508,123300,114032740,3160,3160,3160,3160,0
|
||||
20250508,123200,114032740,3160,3160,3160,3160,1
|
||||
20250508,123100,114029580,3165,3165,3165,3165,0
|
||||
20250508,123000,114029580,3165,3165,3165,3165,0
|
||||
20250508,122900,114029580,3165,3165,3165,3165,0
|
||||
20250508,122800,114029580,3165,3165,3165,3165,0
|
||||
20250508,122700,114029580,3165,3160,3165,3160,13
|
||||
20250508,122600,113988495,3155,3155,3155,3155,0
|
||||
20250508,122500,113988495,3155,3155,3155,3155,0
|
||||
20250508,122400,113988495,3155,3155,3155,3155,13
|
||||
20250508,122300,113947480,3160,3160,3160,3160,0
|
||||
20250508,122200,113947480,3160,3160,3160,3160,0
|
||||
20250508,122100,113947480,3160,3160,3160,3160,0
|
||||
20250508,122000,113947480,3160,3160,3160,3160,0
|
||||
20250508,121900,113947480,3160,3160,3160,3160,7
|
||||
20250508,121800,113925360,3155,3155,3155,3155,0
|
||||
20250508,121700,113925360,3155,3155,3155,3155,0
|
||||
20250508,121600,113925360,3155,3155,3155,3155,0
|
||||
20250508,121500,113925360,3155,3155,3155,3155,0
|
||||
20250508,121400,113925360,3155,3155,3155,3155,0
|
||||
20250508,121300,113925360,3155,3155,3155,3155,1
|
||||
20250508,121200,113922205,3155,3155,3155,3155,101
|
||||
20250508,121100,113603550,3165,3165,3165,3165,0
|
||||
20250508,121000,113603550,3165,3165,3165,3165,0
|
||||
20250508,120900,113603550,3165,3165,3165,3165,0
|
||||
20250508,120800,113603550,3165,3165,3165,3165,0
|
||||
20250508,120700,113603550,3165,3165,3165,3165,0
|
||||
20250508,120600,113603550,3165,3165,3165,3165,1
|
||||
20250508,120500,113600385,3155,3155,3155,3155,0
|
||||
20250508,120400,113600385,3155,3155,3155,3155,1
|
||||
20250508,120300,113597230,3160,3160,3160,3160,98
|
||||
20250508,120200,113287550,3155,3155,3155,3155,0
|
||||
20250508,120100,113287550,3155,3155,3155,3155,155
|
||||
20250508,120000,112798525,3160,3160,3160,3160,0
|
||||
20250508,115900,112798525,3160,3160,3160,3160,0
|
||||
20250508,115800,112798525,3160,3160,3160,3160,0
|
||||
20250508,115700,112798525,3160,3160,3160,3160,1
|
||||
20250508,115600,112795365,3155,3155,3155,3155,320
|
||||
20250508,115500,111785765,3160,3160,3160,3155,297
|
||||
20250508,115400,110848210,3165,3160,3165,3160,5
|
||||
20250508,115300,110832405,3160,3160,3160,3160,0
|
||||
20250508,115200,110832405,3160,3170,3170,3160,165
|
||||
20250508,115100,110310855,3170,3170,3170,3170,2
|
||||
20250508,115000,110304515,3170,3170,3170,3170,1
|
||||
20250508,114900,110301345,3165,3165,3165,3165,0
|
||||
20250508,114800,110301345,3165,3165,3165,3165,0
|
||||
20250508,114700,110301345,3165,3165,3165,3165,0
|
||||
20250508,114600,110301345,3165,3165,3165,3165,0
|
||||
20250508,114500,110301345,3165,3165,3165,3165,20
|
||||
20250508,114400,110238045,3160,3160,3160,3160,0
|
||||
20250508,114300,110238045,3160,3160,3160,3160,1
|
||||
20250508,114200,110234885,3155,3155,3155,3155,0
|
||||
20250508,114100,110234885,3155,3155,3155,3155,0
|
||||
20250508,114000,110234885,3155,3155,3155,3155,70
|
||||
20250508,113900,110014035,3155,3155,3155,3155,1
|
||||
20250508,113800,110010880,3160,3165,3165,3155,86
|
||||
20250508,113700,109739135,3170,3170,3170,3170,0
|
||||
20250508,113600,109739135,3170,3170,3170,3170,0
|
||||
20250508,113500,109739135,3170,3170,3170,3170,0
|
||||
20250508,113400,109739135,3170,3170,3170,3170,0
|
||||
20250508,113300,109739135,3170,3170,3170,3170,31
|
||||
20250508,113200,109640865,3170,3170,3170,3170,5
|
||||
20250508,113100,109625015,3170,3170,3170,3170,0
|
||||
20250508,113000,109625015,3170,3170,3170,3170,0
|
||||
20250508,112900,109625015,3170,3170,3170,3170,0
|
||||
20250508,112800,109625015,3170,3170,3170,3170,2
|
||||
20250508,112700,109618675,3150,3150,3150,3150,0
|
||||
20250508,112600,109618675,3150,3165,3165,3140,2031
|
||||
20250508,112500,103216060,3175,3175,3175,3175,119
|
||||
20250508,112400,102838235,3175,3175,3175,3175,10
|
||||
20250508,112300,102806485,3180,3180,3180,3180,560
|
||||
20250508,112200,101025685,3180,3180,3180,3180,15
|
||||
20250508,112100,100977985,3175,3175,3175,3175,0
|
||||
20250508,112000,100977985,3175,3175,3175,3175,0
|
||||
20250508,111900,100977985,3175,3175,3175,3175,1
|
||||
20250508,111800,100974810,3175,3175,3175,3175,0
|
||||
20250508,111700,100974810,3175,3175,3175,3175,102
|
||||
20250508,111600,100650960,3180,3180,3180,3180,0
|
||||
20250508,111500,100650960,3180,3180,3180,3180,361
|
||||
20250508,111400,99502980,3170,3180,3180,3170,3
|
||||
20250508,111300,99493460,3170,3170,3170,3170,105
|
||||
20250508,111200,99160610,3170,3180,3180,3170,139
|
||||
20250508,111100,98719610,3185,3180,3185,3180,104
|
||||
20250508,111000,98388390,3180,3180,3180,3180,0
|
||||
20250508,110900,98388390,3180,3180,3180,3180,151
|
||||
20250508,110800,97908210,3185,3180,3185,3175,210
|
||||
20250508,110700,97240410,3185,3185,3185,3185,10
|
||||
20250508,110600,97208560,3185,3185,3185,3185,1
|
||||
20250508,110500,97205375,3190,3180,3190,3180,684
|
||||
20250508,110400,95023855,3190,3185,3190,3185,51
|
||||
20250508,110300,94861415,3185,3185,3185,3185,0
|
||||
20250508,110200,94861415,3185,3185,3185,3185,0
|
||||
20250508,110100,94861415,3185,3185,3185,3185,0
|
||||
20250508,110000,94861415,3185,3185,3185,3185,0
|
||||
20250508,105900,94861415,3185,3185,3185,3185,1
|
||||
20250508,105800,94858230,3190,3185,3190,3185,3
|
||||
20250508,105700,94848670,3185,3185,3185,3185,500
|
||||
20250508,105600,93256170,3180,3180,3180,3175,137
|
||||
20250508,105500,92820535,3180,3180,3180,3180,33
|
||||
20250508,105400,92715595,3190,3190,3190,3190,0
|
||||
20250508,105300,92715595,3190,3180,3190,3180,558
|
||||
20250508,105200,90936925,3185,3185,3185,3185,1
|
||||
20250508,105100,90933740,3185,3185,3185,3185,1
|
||||
20250508,105000,90930555,3180,3180,3180,3180,1
|
||||
20250508,104900,90927375,3185,3170,3185,3170,656
|
||||
20250508,104800,88843730,3175,3175,3175,3175,0
|
||||
20250508,104700,88843730,3175,3175,3175,3175,0
|
||||
20250508,104600,88843730,3175,3175,3175,3175,0
|
||||
20250508,104500,88843730,3175,3175,3175,3175,100
|
||||
20250508,104400,88526230,3170,3170,3170,3170,0
|
||||
20250508,104300,88526230,3170,3170,3170,3170,1
|
||||
20250508,104200,88523060,3175,3180,3180,3170,162
|
||||
20250508,104100,88008710,3180,3175,3180,3175,7
|
||||
20250508,104000,87986470,3175,3175,3175,3175,2
|
||||
20250508,103900,87980120,3180,3185,3185,3180,2
|
||||
20250508,103800,87973755,3190,3180,3190,3180,1000
|
||||
20250508,103700,84784085,3180,3170,3180,3170,508
|
||||
20250508,103600,83168655,3175,3165,3175,3165,17
|
||||
20250508,103500,83114765,3155,3150,3155,3150,393
|
||||
20250508,103400,81876565,3150,3150,3150,3150,6
|
||||
20250508,103300,81857665,3150,3150,3150,3150,0
|
||||
20250508,103200,81857665,3150,3150,3150,3150,15
|
||||
20250508,103100,81810415,3145,3145,3145,3145,4
|
||||
20250508,103000,81797835,3150,3150,3150,3145,193
|
||||
20250508,102900,81189890,3145,3150,3150,3140,65
|
||||
20250508,102800,80985440,3145,3145,3145,3145,235
|
||||
20250508,102700,80246365,3145,3150,3150,3145,391
|
||||
20250508,102600,79016210,3150,3150,3150,3150,6
|
||||
20250508,102500,78997310,3150,3150,3150,3150,0
|
||||
20250508,102400,78997310,3150,3150,3150,3145,632
|
||||
20250508,102300,77008105,3150,3175,3175,3150,1188
|
||||
20250508,102200,73257390,3185,3195,3200,3160,1540
|
||||
20250508,102100,68354510,3195,3165,3195,3165,1528
|
||||
20250508,102000,63477860,3170,3160,3190,3160,1543
|
||||
20250508,101900,58574480,3160,3155,3160,3155,30
|
||||
20250508,101800,58479765,3160,3160,3160,3160,200
|
||||
20250508,101700,57847765,3160,3160,3160,3160,400
|
||||
20250508,101600,56583765,3160,3150,3160,3150,760
|
||||
20250508,101500,54187765,3140,3140,3140,3140,1
|
||||
20250508,101400,54184625,3140,3140,3150,3140,105
|
||||
20250508,101300,53854860,3140,3140,3140,3140,20
|
||||
20250508,101200,53792060,3135,3130,3135,3125,134
|
||||
20250508,101100,53373130,3120,3115,3120,3115,5877
|
||||
20250508,101000,35041045,3115,3110,3115,3110,263
|
||||
20250508,100900,34223045,3110,3110,3110,3110,12
|
||||
20250508,100800,34185725,3110,3110,3110,3110,100
|
||||
20250508,100700,33874725,3110,3110,3110,3110,0
|
||||
20250508,100600,33874725,3110,3110,3110,3110,0
|
||||
20250508,100500,33874725,3110,3110,3110,3110,0
|
||||
20250508,100400,33874725,3110,3110,3110,3110,0
|
||||
20250508,100300,33874725,3110,3110,3110,3110,0
|
||||
20250508,100200,33874725,3110,3110,3110,3110,5
|
||||
20250508,100100,33859175,3110,3105,3110,3105,3
|
||||
20250508,100000,33849855,3110,3110,3110,3110,0
|
||||
20250508,095900,33849855,3110,3110,3110,3110,2
|
||||
20250508,095800,33843635,3100,3100,3100,3100,61
|
||||
20250508,095700,33654535,3110,3110,3110,3110,0
|
||||
20250508,095600,33654535,3110,3110,3110,3110,0
|
||||
20250508,095500,33654535,3110,3110,3110,3110,0
|
||||
20250508,095400,33654535,3110,3110,3110,3100,41
|
||||
20250508,095300,33527035,3110,3110,3110,3110,20
|
||||
20250508,095200,33464835,3100,3100,3100,3100,600
|
||||
20250508,095100,31604835,3100,3100,3100,3100,385
|
||||
20250508,095000,30411335,3100,3100,3100,3100,0
|
||||
20250508,094900,30411335,3100,3100,3100,3100,115
|
||||
20250508,094800,30054835,3100,3115,3115,3100,1150
|
||||
20250508,094700,26488190,3115,3105,3115,3105,604
|
||||
20250508,094600,24612730,3115,3115,3115,3115,0
|
||||
20250508,094500,24612730,3115,3105,3115,3105,122
|
||||
20250508,094400,24233315,3105,3100,3105,3100,1813
|
||||
20250508,094300,18612500,3100,3100,3100,3100,238
|
||||
20250508,094200,17874700,3100,3100,3100,3100,1000
|
||||
20250508,094100,14774700,3095,3095,3095,3095,126
|
||||
20250508,094000,14384730,3095,3085,3095,3085,512
|
||||
20250508,093900,12805085,3085,3085,3085,3085,0
|
||||
20250508,093800,12805085,3085,3085,3085,3085,2
|
||||
20250508,093700,12798915,3080,3080,3080,3080,301
|
||||
20250508,093600,11871835,3080,3080,3080,3080,479
|
||||
20250508,093500,10396515,3080,3080,3080,3080,1517
|
||||
20250508,093400,5724155,3080,3080,3080,3080,174
|
||||
20250508,093300,5188235,3080,3080,3080,3080,0
|
||||
20250508,093200,5188235,3080,3080,3080,3080,15
|
||||
20250508,093100,5142035,3075,3075,3075,3075,0
|
||||
20250508,093000,5142035,3075,3075,3075,3075,164
|
||||
20250508,092900,4637735,3080,3075,3080,3075,26
|
||||
20250508,092800,4557665,3075,3075,3075,3075,0
|
||||
20250508,092700,4557665,3075,3075,3075,3075,1
|
||||
20250508,092600,4554590,3080,3080,3080,3080,98
|
||||
20250508,092500,4252750,3080,3080,3080,3080,1
|
||||
20250508,092400,4249670,3080,3080,3080,3080,0
|
||||
20250508,092300,4249670,3080,3080,3080,3080,35
|
||||
20250508,092200,4141870,3070,3070,3070,3070,0
|
||||
20250508,092100,4141870,3070,3070,3070,3070,4
|
||||
20250508,092000,4129590,3065,3065,3065,3065,31
|
||||
20250508,091900,4034575,3065,3065,3065,3065,0
|
||||
20250508,091800,4034575,3065,3070,3070,3065,1000
|
||||
20250508,091700,969435,3085,3085,3085,3085,0
|
||||
20250508,091600,969435,3085,3085,3085,3085,0
|
||||
20250508,091500,969435,3085,3085,3085,3085,0
|
||||
20250508,091400,969435,3085,3080,3085,3070,19
|
||||
20250508,091300,910990,3080,3080,3080,3080,0
|
||||
20250508,091200,910990,3080,3080,3080,3080,2
|
||||
20250508,091100,904830,3090,3090,3090,3090,0
|
||||
20250508,091000,904830,3090,3090,3090,3090,0
|
||||
20250508,090900,904830,3090,3090,3090,3090,5
|
||||
20250508,090800,889380,3075,3075,3075,3075,10
|
||||
20250508,090700,858630,3095,3095,3095,3095,0
|
||||
20250508,090600,858630,3095,3095,3095,3095,0
|
||||
20250508,090500,858630,3095,3095,3095,3095,0
|
||||
20250508,090400,858630,3095,3095,3095,3095,0
|
||||
20250508,090300,858630,3095,3095,3095,3095,0
|
||||
20250508,090200,858630,3095,3095,3095,3095,10
|
||||
20250508,090100,827680,3100,3095,3100,3095,4
|
||||
20250508,090000,815295,3065,3030,3065,3030,268
|
||||
|
Reference in New Issue
Block a user