Update 2025-05-08 2733 candle_min
This commit is contained in:
647
086980/min/candle-20250508.csv
Normal file
647
086980/min/candle-20250508.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,194400,868537553,3305,3305,3305,3305,0
|
||||
20250508,194300,868537553,3305,3305,3305,3305,0
|
||||
20250508,194200,868537553,3305,3305,3305,3305,0
|
||||
20250508,194100,868537553,3305,3305,3305,3305,0
|
||||
20250508,194000,868537553,3305,3305,3305,3305,0
|
||||
20250508,193900,868537553,3305,3305,3305,3305,0
|
||||
20250508,193800,868537553,3305,3305,3305,3305,0
|
||||
20250508,193700,868537553,3305,3305,3305,3305,0
|
||||
20250508,193600,868537553,3305,3305,3305,3305,0
|
||||
20250508,193500,868537553,3305,3305,3305,3305,0
|
||||
20250508,193400,868537553,3305,3305,3305,3305,0
|
||||
20250508,193300,868537553,3305,3305,3305,3305,0
|
||||
20250508,193200,868537553,3305,3305,3305,3305,0
|
||||
20250508,193100,868537553,3305,3305,3305,3305,0
|
||||
20250508,193000,868537553,3305,3305,3305,3305,0
|
||||
20250508,192900,868537553,3305,3305,3305,3305,0
|
||||
20250508,192800,868537553,3305,3305,3305,3305,0
|
||||
20250508,192700,868537553,3305,3305,3305,3305,0
|
||||
20250508,192600,868537553,3305,3305,3305,3305,0
|
||||
20250508,192500,868537553,3305,3305,3305,3305,0
|
||||
20250508,192400,868537553,3305,3305,3305,3305,0
|
||||
20250508,192300,868537553,3305,3305,3305,3305,0
|
||||
20250508,192200,868537553,3305,3305,3305,3305,0
|
||||
20250508,192100,868537553,3305,3305,3305,3305,0
|
||||
20250508,192000,868537553,3305,3305,3305,3305,0
|
||||
20250508,191900,868537553,3305,3305,3305,3305,0
|
||||
20250508,191800,868537553,3305,3305,3305,3305,0
|
||||
20250508,191700,868537553,3305,3305,3305,3305,0
|
||||
20250508,191600,868537553,3305,3305,3305,3305,0
|
||||
20250508,191500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,191400,868537553,3305,3305,3305,3305,0
|
||||
20250508,191300,868537553,3305,3305,3305,3305,0
|
||||
20250508,191200,868537553,3305,3305,3305,3305,0
|
||||
20250508,191100,868537553,3305,3305,3305,3305,0
|
||||
20250508,191000,868537553,3305,3305,3305,3305,0
|
||||
20250508,190900,868537553,3305,3305,3305,3305,0
|
||||
20250508,190800,868537553,3305,3305,3305,3305,0
|
||||
20250508,190700,868537553,3305,3305,3305,3305,0
|
||||
20250508,190600,868537553,3305,3305,3305,3305,0
|
||||
20250508,190500,868537553,3305,3305,3305,3305,0
|
||||
20250508,190400,868537553,3305,3305,3305,3305,0
|
||||
20250508,190300,868537553,3305,3305,3305,3305,0
|
||||
20250508,190200,868537553,3305,3305,3305,3305,0
|
||||
20250508,190100,868537553,3305,3305,3305,3305,0
|
||||
20250508,190000,868537553,3305,3305,3305,3305,0
|
||||
20250508,185900,868537553,3305,3305,3305,3305,0
|
||||
20250508,185800,868537553,3305,3305,3305,3305,0
|
||||
20250508,185700,868537553,3305,3305,3305,3305,0
|
||||
20250508,185600,868537553,3305,3305,3305,3305,0
|
||||
20250508,185500,868537553,3305,3305,3305,3305,0
|
||||
20250508,185400,868537553,3305,3305,3305,3305,0
|
||||
20250508,185300,868537553,3305,3305,3305,3305,0
|
||||
20250508,185200,868537553,3305,3305,3305,3305,0
|
||||
20250508,185100,868537553,3305,3305,3305,3305,0
|
||||
20250508,185000,868537553,3305,3305,3305,3305,0
|
||||
20250508,184900,868537553,3305,3305,3305,3305,0
|
||||
20250508,184800,868537553,3305,3305,3305,3305,0
|
||||
20250508,184700,868537553,3305,3305,3305,3305,0
|
||||
20250508,184600,868537553,3305,3305,3305,3305,0
|
||||
20250508,184500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,184400,868537553,3305,3305,3305,3305,0
|
||||
20250508,184300,868537553,3305,3305,3305,3305,0
|
||||
20250508,184200,868537553,3305,3305,3305,3305,0
|
||||
20250508,184100,868537553,3305,3305,3305,3305,0
|
||||
20250508,184000,868537553,3305,3305,3305,3305,0
|
||||
20250508,183900,868537553,3305,3305,3305,3305,0
|
||||
20250508,183800,868537553,3305,3305,3305,3305,0
|
||||
20250508,183700,868537553,3305,3305,3305,3305,0
|
||||
20250508,183600,868537553,3305,3305,3305,3305,0
|
||||
20250508,183500,868537553,3305,3305,3305,3305,0
|
||||
20250508,183400,868537553,3305,3305,3305,3305,0
|
||||
20250508,183300,868537553,3305,3305,3305,3305,0
|
||||
20250508,183200,868537553,3305,3305,3305,3305,0
|
||||
20250508,183100,868537553,3305,3305,3305,3305,0
|
||||
20250508,183000,868537553,3305,3305,3305,3305,0
|
||||
20250508,182900,868537553,3305,3305,3305,3305,0
|
||||
20250508,182800,868537553,3305,3305,3305,3305,0
|
||||
20250508,182700,868537553,3305,3305,3305,3305,0
|
||||
20250508,182600,868537553,3305,3305,3305,3305,0
|
||||
20250508,182500,868537553,3305,3305,3305,3305,0
|
||||
20250508,182400,868537553,3305,3305,3305,3305,0
|
||||
20250508,182300,868537553,3305,3305,3305,3305,0
|
||||
20250508,182200,868537553,3305,3305,3305,3305,0
|
||||
20250508,182100,868537553,3305,3305,3305,3305,0
|
||||
20250508,182000,868537553,3305,3305,3305,3305,0
|
||||
20250508,181900,868537553,3305,3305,3305,3305,0
|
||||
20250508,181800,868537553,3305,3305,3305,3305,0
|
||||
20250508,181700,868537553,3305,3305,3305,3305,0
|
||||
20250508,181600,868537553,3305,3305,3305,3305,0
|
||||
20250508,181500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,181400,868537553,3305,3305,3305,3305,0
|
||||
20250508,181300,868537553,3305,3305,3305,3305,0
|
||||
20250508,181200,868537553,3305,3305,3305,3305,0
|
||||
20250508,181100,868537553,3305,3305,3305,3305,0
|
||||
20250508,181000,868537553,3305,3305,3305,3305,0
|
||||
20250508,180900,868537553,3305,3305,3305,3305,0
|
||||
20250508,180800,868537553,3305,3305,3305,3305,0
|
||||
20250508,180700,868537553,3305,3305,3305,3305,0
|
||||
20250508,180600,868537553,3305,3305,3305,3305,0
|
||||
20250508,180500,868537553,3305,3305,3305,3305,0
|
||||
20250508,180400,868537553,3305,3305,3305,3305,0
|
||||
20250508,180300,868537553,3305,3305,3305,3305,0
|
||||
20250508,180200,868537553,3305,3305,3305,3305,0
|
||||
20250508,180100,868537553,3305,3305,3305,3305,0
|
||||
20250508,180000,868537553,3305,3305,3305,3305,0
|
||||
20250508,175900,868537553,3305,3305,3305,3305,0
|
||||
20250508,175800,868537553,3305,3305,3305,3305,0
|
||||
20250508,175700,868537553,3305,3305,3305,3305,0
|
||||
20250508,175600,868537553,3305,3305,3305,3305,0
|
||||
20250508,175500,868537553,3305,3305,3305,3305,0
|
||||
20250508,175400,868537553,3305,3305,3305,3305,0
|
||||
20250508,175300,868537553,3305,3305,3305,3305,0
|
||||
20250508,175200,868537553,3305,3305,3305,3305,0
|
||||
20250508,175100,868537553,3305,3305,3305,3305,0
|
||||
20250508,175000,868537553,3305,3305,3305,3305,0
|
||||
20250508,174900,868537553,3305,3305,3305,3305,0
|
||||
20250508,174800,868537553,3305,3305,3305,3305,0
|
||||
20250508,174700,868537553,3305,3305,3305,3305,0
|
||||
20250508,174600,868537553,3305,3305,3305,3305,0
|
||||
20250508,174500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,174400,868537553,3305,3305,3305,3305,0
|
||||
20250508,174300,868537553,3305,3305,3305,3305,0
|
||||
20250508,174200,868537553,3305,3305,3305,3305,0
|
||||
20250508,174100,868537553,3305,3305,3305,3305,0
|
||||
20250508,174000,868537553,3305,3305,3305,3305,0
|
||||
20250508,173900,868537553,3305,3305,3305,3305,0
|
||||
20250508,173800,868537553,3305,3305,3305,3305,0
|
||||
20250508,173700,868537553,3305,3305,3305,3305,0
|
||||
20250508,173600,868537553,3305,3305,3305,3305,0
|
||||
20250508,173500,868537553,3305,3305,3305,3305,0
|
||||
20250508,173400,868537553,3305,3305,3305,3305,0
|
||||
20250508,173300,868537553,3305,3305,3305,3305,0
|
||||
20250508,173200,868537553,3305,3305,3305,3305,0
|
||||
20250508,173100,868537553,3305,3305,3305,3305,0
|
||||
20250508,173000,868537553,3305,3305,3305,3305,0
|
||||
20250508,172900,868537553,3305,3305,3305,3305,0
|
||||
20250508,172800,868537553,3305,3305,3305,3305,0
|
||||
20250508,172700,868537553,3305,3305,3305,3305,0
|
||||
20250508,172600,868537553,3305,3305,3305,3305,0
|
||||
20250508,172500,868537553,3305,3305,3305,3305,0
|
||||
20250508,172400,868537553,3305,3305,3305,3305,0
|
||||
20250508,172300,868537553,3305,3305,3305,3305,0
|
||||
20250508,172200,868537553,3305,3305,3305,3305,0
|
||||
20250508,172100,868537553,3305,3305,3305,3305,0
|
||||
20250508,172000,868537553,3305,3305,3305,3305,0
|
||||
20250508,171900,868537553,3305,3305,3305,3305,0
|
||||
20250508,171800,868537553,3305,3305,3305,3305,0
|
||||
20250508,171700,868537553,3305,3305,3305,3305,0
|
||||
20250508,171600,868537553,3305,3305,3305,3305,0
|
||||
20250508,171500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,171400,868537553,3305,3305,3305,3305,0
|
||||
20250508,171300,868537553,3305,3305,3305,3305,0
|
||||
20250508,171200,868537553,3305,3305,3305,3305,0
|
||||
20250508,171100,868537553,3305,3305,3305,3305,0
|
||||
20250508,171000,868537553,3305,3305,3305,3305,0
|
||||
20250508,170900,868537553,3305,3305,3305,3305,0
|
||||
20250508,170800,868537553,3305,3305,3305,3305,0
|
||||
20250508,170700,868537553,3305,3305,3305,3305,0
|
||||
20250508,170600,868537553,3305,3305,3305,3305,0
|
||||
20250508,170500,868537553,3305,3305,3305,3305,0
|
||||
20250508,170400,868537553,3305,3305,3305,3305,0
|
||||
20250508,170300,868537553,3305,3305,3305,3305,0
|
||||
20250508,170200,868537553,3305,3305,3305,3305,0
|
||||
20250508,170100,868537553,3305,3305,3305,3305,0
|
||||
20250508,170000,868537553,3305,3305,3305,3305,0
|
||||
20250508,165900,868537553,3305,3305,3305,3305,0
|
||||
20250508,165800,868537553,3305,3305,3305,3305,0
|
||||
20250508,165700,868537553,3305,3305,3305,3305,0
|
||||
20250508,165600,868537553,3305,3305,3305,3305,0
|
||||
20250508,165500,868537553,3305,3305,3305,3305,0
|
||||
20250508,165400,868537553,3305,3305,3305,3305,0
|
||||
20250508,165300,868537553,3305,3305,3305,3305,0
|
||||
20250508,165200,868537553,3305,3305,3305,3305,0
|
||||
20250508,165100,868537553,3305,3305,3305,3305,0
|
||||
20250508,165000,868537553,3305,3305,3305,3305,0
|
||||
20250508,164900,868537553,3305,3305,3305,3305,0
|
||||
20250508,164800,868537553,3305,3305,3305,3305,0
|
||||
20250508,164700,868537553,3305,3305,3305,3305,0
|
||||
20250508,164600,868537553,3305,3305,3305,3305,0
|
||||
20250508,164500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,164400,868537553,3305,3305,3305,3305,0
|
||||
20250508,164300,868537553,3305,3305,3305,3305,0
|
||||
20250508,164200,868537553,3305,3305,3305,3305,0
|
||||
20250508,164100,868537553,3305,3305,3305,3305,0
|
||||
20250508,164000,868537553,3305,3305,3305,3305,0
|
||||
20250508,163900,868537553,3305,3305,3305,3305,0
|
||||
20250508,163800,868537553,3305,3305,3305,3305,0
|
||||
20250508,163700,868537553,3305,3305,3305,3305,0
|
||||
20250508,163600,868537553,3305,3305,3305,3305,0
|
||||
20250508,163500,868537553,3305,3305,3305,3305,0
|
||||
20250508,163400,868537553,3305,3305,3305,3305,0
|
||||
20250508,163300,868537553,3305,3305,3305,3305,0
|
||||
20250508,163200,868537553,3305,3305,3305,3305,0
|
||||
20250508,163100,868537553,3305,3305,3305,3305,0
|
||||
20250508,163000,868537553,3305,3305,3305,3305,0
|
||||
20250508,162900,868537553,3305,3305,3305,3305,0
|
||||
20250508,162800,868537553,3305,3305,3305,3305,0
|
||||
20250508,162700,868537553,3305,3305,3305,3305,0
|
||||
20250508,162600,868537553,3305,3305,3305,3305,0
|
||||
20250508,162500,868537553,3305,3305,3305,3305,0
|
||||
20250508,162400,868537553,3305,3305,3305,3305,0
|
||||
20250508,162300,868537553,3305,3305,3305,3305,0
|
||||
20250508,162200,868537553,3305,3305,3305,3305,0
|
||||
20250508,162100,868537553,3305,3305,3305,3305,0
|
||||
20250508,162000,868537553,3305,3305,3305,3305,0
|
||||
20250508,161900,868537553,3305,3305,3305,3305,0
|
||||
20250508,161800,868537553,3305,3305,3305,3305,0
|
||||
20250508,161700,868537553,3305,3305,3305,3305,0
|
||||
20250508,161600,868537553,3305,3305,3305,3305,0
|
||||
20250508,161500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,161400,868537553,3305,3305,3305,3305,0
|
||||
20250508,161300,868537553,3305,3305,3305,3305,0
|
||||
20250508,161200,868537553,3305,3305,3305,3305,0
|
||||
20250508,161100,868537553,3305,3305,3305,3305,0
|
||||
20250508,161000,868537553,3305,3305,3305,3305,0
|
||||
20250508,160900,868537553,3305,3305,3305,3305,0
|
||||
20250508,160800,868537553,3305,3305,3305,3305,0
|
||||
20250508,160700,868537553,3305,3305,3305,3305,0
|
||||
20250508,160600,868537553,3305,3305,3305,3305,0
|
||||
20250508,160500,868537553,3305,3305,3305,3305,0
|
||||
20250508,160400,868537553,3305,3305,3305,3305,0
|
||||
20250508,160300,868537553,3305,3305,3305,3305,0
|
||||
20250508,160200,868537553,3305,3305,3305,3305,0
|
||||
20250508,160100,868537553,3305,3305,3305,3305,0
|
||||
20250508,160000,868537553,3305,3305,3305,3305,0
|
||||
20250508,155900,868537553,3305,3305,3305,3305,0
|
||||
20250508,155800,868537553,3305,3305,3305,3305,0
|
||||
20250508,155700,868537553,3305,3305,3305,3305,0
|
||||
20250508,155600,868537553,3305,3305,3305,3305,0
|
||||
20250508,155500,868537553,3305,3305,3305,3305,0
|
||||
20250508,155400,868537553,3305,3305,3305,3305,0
|
||||
20250508,155300,868537553,3305,3305,3305,3305,0
|
||||
20250508,155200,868537553,3305,3305,3305,3305,0
|
||||
20250508,155100,868537553,3305,3305,3305,3305,0
|
||||
20250508,155000,868537553,3305,3305,3305,3305,0
|
||||
20250508,154900,868537553,3305,3305,3305,3305,0
|
||||
20250508,154800,868537553,3305,3305,3305,3305,0
|
||||
20250508,154700,868537553,3305,3305,3305,3305,0
|
||||
20250508,154600,868537553,3305,3305,3305,3305,0
|
||||
20250508,154500,868537553,3305,3305,3305,3305,3136
|
||||
20250508,154400,868537553,3305,3305,3305,3305,0
|
||||
20250508,154300,868537553,3305,3305,3305,3305,0
|
||||
20250508,154200,868537553,3305,3305,3305,3305,0
|
||||
20250508,154100,868537553,3305,3305,3305,3305,0
|
||||
20250508,154000,868537553,3305,3305,3305,3305,0
|
||||
20250508,153900,868537553,3305,3305,3305,3305,0
|
||||
20250508,153800,868537553,3305,3305,3305,3305,0
|
||||
20250508,153700,868537553,3305,3305,3305,3305,0
|
||||
20250508,153600,868537553,3305,3305,3305,3305,0
|
||||
20250508,153500,868537553,3305,3305,3305,3305,0
|
||||
20250508,153400,868537553,3305,3305,3305,3305,0
|
||||
20250508,153300,868537553,3305,3305,3305,3305,0
|
||||
20250508,153200,868537553,3305,3305,3305,3305,0
|
||||
20250508,153100,868537553,3305,3305,3305,3305,0
|
||||
20250508,153000,868537553,3305,3305,3305,3305,3136
|
||||
20250508,152900,858173073,3300,3300,3300,3300,0
|
||||
20250508,152800,858173073,3300,3300,3300,3300,0
|
||||
20250508,152700,858173073,3300,3300,3300,3300,0
|
||||
20250508,152600,858173073,3300,3300,3300,3300,0
|
||||
20250508,152500,858173073,3300,3300,3300,3300,0
|
||||
20250508,152400,858173073,3300,3300,3300,3300,0
|
||||
20250508,152300,858173073,3300,3300,3300,3300,0
|
||||
20250508,152200,858173073,3300,3300,3300,3300,0
|
||||
20250508,152100,858173073,3300,3300,3300,3300,0
|
||||
20250508,152000,858173073,3300,3300,3300,3300,0
|
||||
20250508,151900,858173073,3300,3295,3305,3295,4898
|
||||
20250508,151800,842012758,3290,3290,3295,3290,557
|
||||
20250508,151700,840179378,3290,3290,3290,3290,2
|
||||
20250508,151600,840172798,3290,3290,3290,3290,1000
|
||||
20250508,151500,836882798,3285,3285,3290,3285,500
|
||||
20250508,151400,835240293,3290,3285,3290,3285,260
|
||||
20250508,151300,834385893,3285,3285,3285,3285,0
|
||||
20250508,151200,834385893,3285,3285,3285,3285,4
|
||||
20250508,151100,834372753,3285,3285,3285,3285,10
|
||||
20250508,151000,834339903,3290,3285,3290,3285,1703
|
||||
20250508,150900,828743833,3290,3290,3290,3290,0
|
||||
20250508,150800,828743833,3290,3290,3290,3290,0
|
||||
20250508,150700,828743833,3290,3290,3290,3290,0
|
||||
20250508,150600,828743833,3290,3290,3290,3290,201
|
||||
20250508,150500,828082543,3285,3290,3290,3285,2632
|
||||
20250508,150400,819427658,3295,3295,3295,3290,2988
|
||||
20250508,150300,809584803,3295,3295,3295,3295,300
|
||||
20250508,150200,808596303,3295,3295,3300,3295,2047
|
||||
20250508,150100,801851433,3295,3295,3295,3295,95
|
||||
20250508,150000,801538408,3300,3300,3300,3300,0
|
||||
20250508,145900,801538408,3300,3300,3300,3300,153
|
||||
20250508,145800,801033508,3300,3300,3300,3300,3071
|
||||
20250508,145700,790899208,3300,3300,3300,3300,258
|
||||
20250508,145600,790047808,3300,3300,3305,3300,3456
|
||||
20250508,145500,778641498,3300,3300,3300,3295,1815
|
||||
20250508,145400,772657073,3300,3300,3300,3300,0
|
||||
20250508,145300,772657073,3300,3300,3300,3300,1101
|
||||
20250508,145200,769023773,3300,3300,3300,3300,250
|
||||
20250508,145100,768198773,3305,3305,3305,3305,1
|
||||
20250508,145000,768195468,3300,3300,3300,3300,3
|
||||
20250508,144900,768185568,3300,3300,3300,3300,772
|
||||
20250508,144800,765637968,3300,3300,3300,3300,303
|
||||
20250508,144700,764638068,3300,3300,3300,3300,1
|
||||
20250508,144600,764634768,3305,3300,3305,3300,1342
|
||||
20250508,144500,760205673,3305,3305,3305,3305,0
|
||||
20250508,144400,760205673,3305,3300,3305,3300,2712
|
||||
20250508,144300,751256068,3305,3305,3305,3305,0
|
||||
20250508,144200,751256068,3305,3305,3305,3305,0
|
||||
20250508,144100,751256068,3305,3305,3305,3305,0
|
||||
20250508,144000,751256068,3305,3305,3305,3305,0
|
||||
20250508,143900,751256068,3305,3305,3305,3305,49
|
||||
20250508,143800,751094123,3305,3305,3305,3305,0
|
||||
20250508,143700,751094123,3305,3305,3305,3305,0
|
||||
20250508,143600,751094123,3305,3305,3305,3305,0
|
||||
20250508,143500,751094123,3305,3305,3305,3305,1
|
||||
20250508,143400,751090818,3300,3300,3300,3300,465
|
||||
20250508,143300,749556318,3305,3305,3305,3305,1
|
||||
20250508,143200,749553013,3300,3300,3300,3300,0
|
||||
20250508,143100,749553013,3300,3305,3305,3300,11
|
||||
20250508,143000,749516703,3300,3300,3300,3300,0
|
||||
20250508,142900,749516703,3300,3310,3310,3300,189
|
||||
20250508,142800,748891988,3310,3305,3310,3305,2
|
||||
20250508,142700,748885373,3305,3305,3305,3305,434
|
||||
20250508,142600,747451003,3310,3310,3310,3310,1
|
||||
20250508,142500,747447693,3305,3305,3305,3305,189
|
||||
20250508,142400,746823048,3305,3305,3305,3305,443
|
||||
20250508,142300,745358933,3310,3310,3310,3310,4365
|
||||
20250508,142200,730910783,3310,3310,3310,3310,151
|
||||
20250508,142100,730410973,3305,3305,3305,3305,0
|
||||
20250508,142000,730410973,3305,3305,3305,3305,99
|
||||
20250508,141900,730083778,3310,3305,3310,3300,4
|
||||
20250508,141800,730070558,3305,3305,3305,3305,0
|
||||
20250508,141700,730070558,3305,3305,3305,3305,1000
|
||||
20250508,141600,726765558,3305,3305,3305,3305,30
|
||||
20250508,141500,726666408,3305,3300,3305,3300,3986
|
||||
20250508,141400,713494343,3300,3300,3300,3300,14
|
||||
20250508,141300,713448143,3300,3300,3300,3300,7
|
||||
20250508,141200,713425043,3305,3305,3305,3305,0
|
||||
20250508,141100,713425043,3305,3305,3305,3305,0
|
||||
20250508,141000,713425043,3305,3305,3305,3305,0
|
||||
20250508,140900,713425043,3305,3305,3305,3305,0
|
||||
20250508,140800,713425043,3305,3305,3305,3305,849
|
||||
20250508,140700,710619098,3305,3305,3305,3305,0
|
||||
20250508,140600,710619098,3305,3305,3305,3305,76
|
||||
20250508,140500,710367918,3305,3305,3305,3305,0
|
||||
20250508,140400,710367918,3305,3305,3305,3305,0
|
||||
20250508,140300,710367918,3305,3305,3305,3305,0
|
||||
20250508,140200,710367918,3305,3305,3305,3305,1
|
||||
20250508,140100,710364613,3305,3305,3305,3305,0
|
||||
20250508,140000,710364613,3305,3305,3305,3305,0
|
||||
20250508,135900,710364613,3305,3305,3305,3305,0
|
||||
20250508,135800,710364613,3305,3305,3305,3305,0
|
||||
20250508,135700,710364613,3305,3305,3305,3305,200
|
||||
20250508,135600,709703613,3305,3305,3305,3305,100
|
||||
20250508,135500,709373113,3305,3305,3305,3305,178
|
||||
20250508,135400,708784823,3305,3305,3305,3305,0
|
||||
20250508,135300,708784823,3305,3305,3305,3305,0
|
||||
20250508,135200,708784823,3305,3305,3305,3305,1619
|
||||
20250508,135100,703434028,3305,3305,3305,3305,0
|
||||
20250508,135000,703434028,3305,3305,3305,3305,1
|
||||
20250508,134900,703430723,3300,3300,3300,3300,538
|
||||
20250508,134800,701655323,3300,3300,3305,3300,2499
|
||||
20250508,134700,693408333,3305,3305,3305,3305,2
|
||||
20250508,134600,693401723,3300,3300,3300,3300,1100
|
||||
20250508,134500,689771723,3305,3305,3305,3300,102
|
||||
20250508,134400,689435103,3305,3305,3305,3305,0
|
||||
20250508,134300,689435103,3305,3300,3305,3300,1317
|
||||
20250508,134200,685085358,3300,3305,3305,3295,11107
|
||||
20250508,134100,648435323,3305,3305,3305,3305,130
|
||||
20250508,134000,648005673,3305,3305,3305,3305,37
|
||||
20250508,133900,647883388,3305,3300,3305,3300,55
|
||||
20250508,133800,647701633,3305,3310,3310,3305,1731
|
||||
20250508,133700,641980023,3310,3310,3310,3310,0
|
||||
20250508,133600,641980023,3310,3310,3310,3310,0
|
||||
20250508,133500,641980023,3310,3310,3310,3310,0
|
||||
20250508,133400,641980023,3310,3310,3310,3310,0
|
||||
20250508,133300,641980023,3310,3310,3310,3310,462
|
||||
20250508,133200,640450803,3315,3315,3315,3315,0
|
||||
20250508,133100,640450803,3315,3315,3315,3315,0
|
||||
20250508,133000,640450803,3315,3315,3315,3315,15
|
||||
20250508,132900,640401078,3315,3315,3315,3315,0
|
||||
20250508,132800,640401078,3315,3315,3315,3315,0
|
||||
20250508,132700,640401078,3315,3310,3315,3310,2
|
||||
20250508,132600,640394453,3310,3310,3310,3310,0
|
||||
20250508,132500,640394453,3310,3310,3310,3310,133
|
||||
20250508,132400,639954223,3315,3310,3315,3310,844
|
||||
20250508,132300,637160558,3315,3315,3315,3315,590
|
||||
20250508,132200,635204708,3315,3315,3315,3315,0
|
||||
20250508,132100,635204708,3315,3310,3315,3310,12
|
||||
20250508,132000,635164983,3310,3310,3310,3310,181
|
||||
20250508,131900,634565873,3310,3310,3310,3310,0
|
||||
20250508,131800,634565873,3310,3310,3310,3310,0
|
||||
20250508,131700,634565873,3310,3310,3310,3310,0
|
||||
20250508,131600,634565873,3310,3310,3310,3310,0
|
||||
20250508,131500,634565873,3310,3310,3310,3310,1
|
||||
20250508,131400,634562563,3305,3305,3305,3305,71
|
||||
20250508,131300,634327908,3310,3310,3310,3310,0
|
||||
20250508,131200,634327908,3310,3310,3310,3310,0
|
||||
20250508,131100,634327908,3310,3310,3310,3310,851
|
||||
20250508,131000,631511098,3315,3315,3315,3315,0
|
||||
20250508,130900,631511098,3315,3315,3315,3315,2216
|
||||
20250508,130800,624165058,3315,3310,3315,3310,101
|
||||
20250508,130700,623830738,3310,3310,3315,3310,173
|
||||
20250508,130600,623257538,3315,3315,3315,3315,0
|
||||
20250508,130500,623257538,3315,3315,3315,3315,0
|
||||
20250508,130400,623257538,3315,3315,3315,3315,0
|
||||
20250508,130300,623257538,3315,3315,3315,3315,60
|
||||
20250508,130200,623058638,3315,3315,3315,3315,146
|
||||
20250508,130100,622574648,3315,3310,3315,3310,232
|
||||
20250508,130000,621806718,3315,3315,3315,3315,30
|
||||
20250508,125900,621707268,3315,3315,3315,3315,9
|
||||
20250508,125800,621677433,3315,3315,3315,3315,3
|
||||
20250508,125700,621667488,3315,3310,3315,3300,4815
|
||||
20250508,125600,605754048,3315,3305,3315,3305,1549
|
||||
20250508,125500,600627528,3310,3310,3310,3310,0
|
||||
20250508,125400,600627528,3310,3310,3310,3310,100
|
||||
20250508,125300,600296528,3310,3310,3310,3310,100
|
||||
20250508,125200,599965528,3310,3310,3310,3310,500
|
||||
20250508,125100,598310528,3310,3310,3310,3310,0
|
||||
20250508,125000,598310528,3310,3310,3310,3310,26
|
||||
20250508,124900,598224468,3310,3310,3310,3310,2
|
||||
20250508,124800,598217848,3310,3310,3310,3310,0
|
||||
20250508,124700,598217848,3310,3310,3310,3310,1
|
||||
20250508,124600,598214538,3305,3305,3305,3305,600
|
||||
20250508,124500,596231538,3310,3310,3310,3310,0
|
||||
20250508,124400,596231538,3310,3310,3310,3310,1
|
||||
20250508,124300,596228228,3305,3310,3310,3305,301
|
||||
20250508,124200,595231923,3310,3310,3310,3310,0
|
||||
20250508,124100,595231923,3310,3310,3310,3310,0
|
||||
20250508,124000,595231923,3310,3310,3310,3310,0
|
||||
20250508,123900,595231923,3310,3310,3310,3310,1057
|
||||
20250508,123800,591733253,3305,3305,3305,3305,100
|
||||
20250508,123700,591402753,3310,3310,3310,3310,0
|
||||
20250508,123600,591402753,3310,3310,3315,3300,2006
|
||||
20250508,123500,584772688,3310,3305,3310,3305,2910
|
||||
20250508,123400,575140718,3305,3305,3305,3305,131
|
||||
20250508,123300,574707763,3310,3310,3310,3310,0
|
||||
20250508,123200,574707763,3310,3310,3310,3310,0
|
||||
20250508,123100,574707763,3310,3310,3310,3310,0
|
||||
20250508,123000,574707763,3310,3310,3310,3310,1000
|
||||
20250508,122900,571397763,3305,3305,3305,3305,0
|
||||
20250508,122800,571397763,3305,3310,3310,3305,201
|
||||
20250508,122700,570733453,3305,3305,3305,3305,150
|
||||
20250508,122600,570237703,3310,3310,3310,3310,1
|
||||
20250508,122500,570234393,3305,3305,3305,3305,0
|
||||
20250508,122400,570234393,3305,3305,3305,3305,0
|
||||
20250508,122300,570234393,3305,3305,3305,3305,1926
|
||||
20250508,122200,563868963,3300,3300,3300,3300,0
|
||||
20250508,122100,563868963,3300,3305,3305,3300,620
|
||||
20250508,122000,561819913,3305,3302,3305,3297,2200
|
||||
20250508,121900,554559928,3300,3300,3300,3300,1
|
||||
20250508,121800,554556628,3300,3300,3300,3300,107
|
||||
20250508,121700,554203528,3305,3305,3305,3305,0
|
||||
20250508,121600,554203528,3305,3305,3305,3305,569
|
||||
20250508,121500,552322983,3310,3310,3310,3310,0
|
||||
20250508,121400,552322983,3310,3305,3310,3305,207
|
||||
20250508,121300,551638843,3305,3305,3305,3305,252
|
||||
20250508,121200,550805983,3305,3310,3310,3305,111
|
||||
20250508,121100,550438978,3305,3305,3305,3305,166
|
||||
20250508,121000,549890348,3305,3305,3305,3305,806
|
||||
20250508,120900,547226518,3310,3300,3310,3300,1007
|
||||
20250508,120800,543896953,3305,3305,3305,3305,131
|
||||
20250508,120700,543463998,3305,3305,3305,3305,0
|
||||
20250508,120600,543463998,3305,3300,3305,3300,2788
|
||||
20250508,120500,534263448,3305,3305,3305,3305,60
|
||||
20250508,120400,534065148,3305,3305,3305,3305,15
|
||||
20250508,120300,534015573,3305,3305,3310,3305,1571
|
||||
20250508,120200,528823413,3305,3305,3305,3305,1053
|
||||
20250508,120100,525343248,3305,3300,3305,3300,2903
|
||||
20250508,120000,515763028,3300,3300,3300,3300,0
|
||||
20250508,115900,515763028,3300,3300,3300,3300,60
|
||||
20250508,115800,515565028,3300,3300,3300,3300,100
|
||||
20250508,115700,515235028,3300,3300,3300,3300,301
|
||||
20250508,115600,514241728,3295,3300,3300,3295,64
|
||||
20250508,115500,514030843,3300,3300,3300,3300,0
|
||||
20250508,115400,514030843,3300,3300,3300,3300,569
|
||||
20250508,115300,512153143,3300,3295,3300,3295,416
|
||||
20250508,115200,510782418,3295,3295,3300,3295,461
|
||||
20250508,115100,509263418,3295,3290,3295,3290,3
|
||||
20250508,115000,509253538,3295,3295,3295,3295,251
|
||||
20250508,114900,508426493,3295,3290,3295,3290,154
|
||||
20250508,114800,507919823,3290,3290,3290,3290,714
|
||||
20250508,114700,505570763,3290,3290,3290,3290,1683
|
||||
20250508,114600,500033693,3290,3285,3290,3285,259
|
||||
20250508,114500,499182873,3285,3290,3290,3285,484
|
||||
20250508,114400,497592903,3290,3290,3290,3290,0
|
||||
20250508,114300,497592903,3290,3290,3290,3290,0
|
||||
20250508,114200,497592903,3290,3290,3290,3290,1
|
||||
20250508,114100,497589613,3285,3285,3285,3285,1274
|
||||
20250508,114000,493404523,3290,3290,3290,3290,0
|
||||
20250508,113900,493404523,3290,3290,3290,3290,0
|
||||
20250508,113800,493404523,3290,3290,3290,3290,1617
|
||||
20250508,113700,488084593,3290,3290,3290,3290,0
|
||||
20250508,113600,488084593,3290,3285,3290,3285,115
|
||||
20250508,113500,487706318,3290,3290,3290,3290,61
|
||||
20250508,113400,487505628,3290,3290,3290,3290,0
|
||||
20250508,113300,487505628,3290,3290,3290,3290,0
|
||||
20250508,113200,487505628,3290,3290,3290,3290,0
|
||||
20250508,113100,487505628,3290,3290,3290,3285,106
|
||||
20250508,113000,487157388,3290,3290,3290,3290,0
|
||||
20250508,112900,487157388,3290,3290,3290,3290,5
|
||||
20250508,112800,487140938,3290,3290,3290,3290,202
|
||||
20250508,112700,486476358,3290,3290,3290,3290,234
|
||||
20250508,112600,485706498,3290,3290,3290,3290,6
|
||||
20250508,112500,485686758,3290,3290,3290,3290,100
|
||||
20250508,112400,485357758,3290,3290,3290,3290,61
|
||||
20250508,112300,485157068,3290,3285,3290,3285,1001
|
||||
20250508,112200,481868778,3290,3290,3290,3290,0
|
||||
20250508,112100,481868778,3290,3290,3290,3290,0
|
||||
20250508,112000,481868778,3290,3290,3290,3290,0
|
||||
20250508,111900,481868778,3290,3290,3290,3290,30
|
||||
20250508,111800,481770078,3290,3290,3290,3290,0
|
||||
20250508,111700,481770078,3290,3290,3290,3285,7
|
||||
20250508,111600,481747073,3290,3290,3290,3290,4966
|
||||
20250508,111500,465408933,3295,3295,3295,3295,0
|
||||
20250508,111400,465408933,3295,3295,3295,3295,1
|
||||
20250508,111300,465405638,3290,3290,3290,3290,2
|
||||
20250508,111200,465399058,3295,3295,3295,3295,0
|
||||
20250508,111100,465399058,3295,3295,3295,3295,32
|
||||
20250508,111000,465293618,3295,3295,3295,3295,909
|
||||
20250508,110900,462298463,3300,3300,3300,3300,0
|
||||
20250508,110800,462298463,3300,3300,3300,3300,0
|
||||
20250508,110700,462298463,3300,3297,3300,3295,70
|
||||
20250508,110600,462067690,3300,3300,3300,3300,3
|
||||
20250508,110500,462057790,3300,3300,3300,3300,908
|
||||
20250508,110400,459061390,3295,3295,3295,3295,0
|
||||
20250508,110300,459061390,3295,3295,3295,3295,0
|
||||
20250508,110200,459061390,3295,3295,3295,3295,19
|
||||
20250508,110100,458998785,3300,3300,3300,3300,0
|
||||
20250508,110000,458998785,3300,3300,3300,3300,0
|
||||
20250508,105900,458998785,3300,3300,3300,3300,1
|
||||
20250508,105800,458995485,3295,3295,3295,3295,677
|
||||
20250508,105700,456764770,3300,3300,3300,3300,0
|
||||
20250508,105600,456764770,3300,3300,3300,3300,0
|
||||
20250508,105500,456764770,3300,3300,3300,3300,0
|
||||
20250508,105400,456764770,3300,3300,3300,3300,11
|
||||
20250508,105300,456728470,3300,3295,3300,3295,2305
|
||||
20250508,105200,449132625,3300,3300,3300,3300,0
|
||||
20250508,105100,449132625,3300,3300,3300,3300,65
|
||||
20250508,105000,448918125,3300,3300,3300,3295,941
|
||||
20250508,104900,445813815,3300,3295,3300,3295,2
|
||||
20250508,104800,445807220,3300,3300,3300,3300,0
|
||||
20250508,104700,445807220,3300,3300,3300,3300,498
|
||||
20250508,104600,444163820,3300,3300,3300,3300,42
|
||||
20250508,104500,444025220,3300,3300,3300,3300,18
|
||||
20250508,104400,443965820,3300,3300,3300,3295,108
|
||||
20250508,104300,443609620,3300,3300,3300,3300,189
|
||||
20250508,104200,442985920,3300,3300,3300,3300,1
|
||||
20250508,104100,442982620,3300,3300,3300,3300,52
|
||||
20250508,104000,442811020,3295,3300,3300,3295,1558
|
||||
20250508,103900,437676610,3300,3300,3300,3300,50
|
||||
20250508,103800,437511610,3300,3300,3300,3300,2015
|
||||
20250508,103700,430862110,3300,3295,3300,3295,9
|
||||
20250508,103600,430832450,3300,3295,3300,3295,427
|
||||
20250508,103500,429424880,3300,3300,3300,3300,368
|
||||
20250508,103400,428210480,3300,3300,3300,3300,856
|
||||
20250508,103300,425385680,3300,3300,3305,3300,1643
|
||||
20250508,103200,419963015,3300,3300,3300,3300,18
|
||||
20250508,103100,419903615,3300,3300,3300,3300,0
|
||||
20250508,103000,419903615,3300,3300,3300,3300,1291
|
||||
20250508,102900,415643315,3300,3305,3305,3300,313
|
||||
20250508,102800,414610410,3300,3305,3310,3300,1323
|
||||
20250508,102700,410243890,3310,3310,3310,3310,0
|
||||
20250508,102600,410243890,3310,3310,3310,3310,1000
|
||||
20250508,102500,406933890,3310,3305,3310,3305,1334
|
||||
20250508,102400,402519000,3305,3305,3305,3305,75
|
||||
20250508,102300,402271125,3305,3305,3305,3305,1
|
||||
20250508,102200,402267820,3300,3305,3305,3300,38
|
||||
20250508,102100,402142240,3305,3305,3305,3300,1746
|
||||
20250508,102000,396371715,3305,3300,3305,3300,2386
|
||||
20250508,101900,388497865,3300,3305,3305,3300,1025
|
||||
20250508,101800,385110245,3305,3305,3305,3305,28
|
||||
20250508,101700,385017705,3305,3305,3305,3305,253
|
||||
20250508,101600,384181540,3305,3305,3305,3305,341
|
||||
20250508,101500,383054535,3305,3305,3305,3305,42
|
||||
20250508,101400,382915725,3305,3305,3305,3305,1
|
||||
20250508,101300,382912420,3300,3305,3305,3300,227
|
||||
20250508,101200,382163065,3305,3305,3305,3305,0
|
||||
20250508,101100,382163065,3305,3300,3305,3300,12
|
||||
20250508,101000,382123410,3305,3295,3305,3295,225
|
||||
20250508,100900,381381895,3295,3300,3300,3295,1300
|
||||
20250508,100800,377095200,3300,3300,3305,3300,19
|
||||
20250508,100700,377032450,3305,3305,3305,3305,0
|
||||
20250508,100600,377032450,3305,3305,3305,3300,116
|
||||
20250508,100500,376649630,3300,3305,3305,3300,738
|
||||
20250508,100400,374214060,3310,3305,3310,3300,204
|
||||
20250508,100300,373539835,3300,3305,3310,3300,983
|
||||
20250508,100200,370287850,3310,3305,3310,3305,81
|
||||
20250508,100100,370020135,3305,3305,3305,3300,1844
|
||||
20250508,100000,363933290,3310,3310,3310,3305,1603
|
||||
20250508,095900,358635030,3310,3315,3320,3310,983
|
||||
20250508,095800,355379060,3320,3315,3320,3315,383
|
||||
20250508,095700,354109260,3315,3320,3320,3315,2957
|
||||
20250508,095600,344306800,3315,3310,3320,3310,912
|
||||
20250508,095500,341283540,3310,3315,3320,3310,3888
|
||||
20250508,095400,328412475,3310,3315,3315,3310,1858
|
||||
20250508,095300,322257390,3315,3315,3315,3305,4939
|
||||
20250508,095200,305902325,3315,3300,3320,3300,8157
|
||||
20250508,095100,278920455,3295,3295,3295,3290,740
|
||||
20250508,095000,276482355,3295,3295,3295,3295,29
|
||||
20250508,094900,276386800,3295,3295,3295,3295,2
|
||||
20250508,094800,276380210,3295,3295,3295,3295,50
|
||||
20250508,094700,276215460,3300,3295,3300,3295,20
|
||||
20250508,094600,276149555,3300,3300,3300,3300,0
|
||||
20250508,094500,276149555,3300,3300,3305,3300,100
|
||||
20250508,094400,275819535,3305,3300,3305,3300,81
|
||||
20250508,094300,275552225,3305,3300,3305,3300,53
|
||||
20250508,094200,275377200,3305,3295,3305,3295,1604
|
||||
20250508,094100,270084090,3295,3295,3295,3295,2
|
||||
20250508,094000,270077500,3295,3300,3300,3295,331
|
||||
20250508,093900,268986750,3295,3295,3300,3290,2967
|
||||
20250508,093800,259208385,3300,3300,3300,3295,2701
|
||||
20250508,093700,250307660,3300,3300,3300,3300,155
|
||||
20250508,093600,249796160,3300,3295,3300,3295,4308
|
||||
20250508,093500,235579770,3300,3300,3300,3295,3589
|
||||
20250508,093400,223736165,3300,3300,3300,3295,686
|
||||
20250508,093300,221472515,3300,3305,3305,3300,2087
|
||||
20250508,093200,214584865,3305,3305,3305,3295,2558
|
||||
20250508,093100,206134325,3300,3300,3305,3300,2246
|
||||
20250508,093000,198722500,3305,3300,3310,3300,3942
|
||||
20250508,092900,185693265,3300,3305,3310,3290,6237
|
||||
20250508,092800,165106740,3300,3295,3300,3295,2504
|
||||
20250508,092700,156844730,3300,3290,3305,3290,3299
|
||||
20250508,092600,145957245,3290,3285,3290,3285,473
|
||||
20250508,092500,144403410,3290,3290,3290,3290,270
|
||||
20250508,092400,143515110,3290,3290,3290,3290,3
|
||||
20250508,092300,143505240,3295,3290,3300,3290,32
|
||||
20250508,092200,143399800,3290,3295,3295,3290,459
|
||||
20250508,092100,141887755,3300,3295,3300,3290,2314
|
||||
20250508,092000,134272295,3295,3275,3310,3270,10872
|
||||
20250508,091900,98425925,3275,3265,3275,3265,781
|
||||
20250508,091800,95872135,3270,3255,3275,3255,12355
|
||||
20250508,091700,55579000,3255,3255,3255,3255,793
|
||||
20250508,091600,52997785,3255,3255,3260,3255,120
|
||||
20250508,091500,52607180,3260,3265,3265,3260,332
|
||||
20250508,091400,51524855,3260,3265,3265,3260,1122
|
||||
20250508,091300,47866880,3265,3265,3270,3260,862
|
||||
20250508,091200,45055480,3265,3265,3265,3265,1005
|
||||
20250508,091100,41774155,3265,3260,3265,3260,41
|
||||
20250508,091000,41640435,3265,3255,3265,3255,62
|
||||
20250508,090900,41438555,3260,3260,3260,3260,1889
|
||||
20250508,090800,35280415,3260,3260,3260,3260,20
|
||||
20250508,090700,35215215,3260,3250,3265,3250,942
|
||||
20250508,090600,32153055,3250,3255,3255,3250,2531
|
||||
20250508,090500,23925465,3255,3255,3260,3255,90
|
||||
20250508,090400,23632510,3255,3260,3260,3255,270
|
||||
20250508,090300,22752665,3260,3260,3265,3255,113
|
||||
20250508,090200,22384290,3265,3265,3265,3265,2945
|
||||
20250508,090100,12768865,3265,3270,3270,3265,148
|
||||
20250508,090000,12285635,3265,3240,3265,3240,3791
|
||||
|
Reference in New Issue
Block a user