Update 2025-05-08 2733 candle_min
This commit is contained in:
653
094850/min/candle-20250508.csv
Normal file
653
094850/min/candle-20250508.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,195000,555544020,6550,6550,6550,6550,0
|
||||
20250508,194900,555544020,6550,6550,6550,6550,0
|
||||
20250508,194800,555544020,6550,6550,6550,6550,0
|
||||
20250508,194700,555544020,6550,6550,6550,6550,0
|
||||
20250508,194600,555544020,6550,6550,6550,6550,0
|
||||
20250508,194500,555544020,6550,6550,6550,6550,0
|
||||
20250508,194400,555544020,6550,6550,6550,6550,0
|
||||
20250508,194300,555544020,6550,6550,6550,6550,0
|
||||
20250508,194200,555544020,6550,6550,6550,6550,0
|
||||
20250508,194100,555544020,6550,6550,6550,6550,0
|
||||
20250508,194000,555544020,6550,6550,6550,6550,0
|
||||
20250508,193900,555544020,6550,6550,6550,6550,0
|
||||
20250508,193800,555544020,6550,6550,6550,6550,0
|
||||
20250508,193700,555544020,6550,6550,6550,6550,0
|
||||
20250508,193600,555544020,6550,6550,6550,6550,0
|
||||
20250508,193500,555544020,6550,6550,6550,6550,0
|
||||
20250508,193400,555544020,6550,6550,6550,6550,0
|
||||
20250508,193300,555544020,6550,6550,6550,6550,0
|
||||
20250508,193200,555544020,6550,6550,6550,6550,0
|
||||
20250508,193100,555544020,6550,6550,6550,6550,0
|
||||
20250508,193000,555544020,6550,6550,6550,6550,0
|
||||
20250508,192900,555544020,6550,6550,6550,6550,0
|
||||
20250508,192800,555544020,6550,6550,6550,6550,0
|
||||
20250508,192700,555544020,6550,6550,6550,6550,0
|
||||
20250508,192600,555544020,6550,6550,6550,6550,0
|
||||
20250508,192500,555544020,6550,6550,6550,6550,0
|
||||
20250508,192400,555544020,6550,6550,6550,6550,0
|
||||
20250508,192300,555544020,6550,6550,6550,6550,0
|
||||
20250508,192200,555544020,6550,6550,6550,6550,0
|
||||
20250508,192100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,192000,555544020,6550,6550,6550,6550,0
|
||||
20250508,191900,555544020,6550,6550,6550,6550,0
|
||||
20250508,191800,555544020,6550,6550,6550,6550,0
|
||||
20250508,191700,555544020,6550,6550,6550,6550,0
|
||||
20250508,191600,555544020,6550,6550,6550,6550,0
|
||||
20250508,191500,555544020,6550,6550,6550,6550,0
|
||||
20250508,191400,555544020,6550,6550,6550,6550,0
|
||||
20250508,191300,555544020,6550,6550,6550,6550,0
|
||||
20250508,191200,555544020,6550,6550,6550,6550,0
|
||||
20250508,191100,555544020,6550,6550,6550,6550,0
|
||||
20250508,191000,555544020,6550,6550,6550,6550,0
|
||||
20250508,190900,555544020,6550,6550,6550,6550,0
|
||||
20250508,190800,555544020,6550,6550,6550,6550,0
|
||||
20250508,190700,555544020,6550,6550,6550,6550,0
|
||||
20250508,190600,555544020,6550,6550,6550,6550,0
|
||||
20250508,190500,555544020,6550,6550,6550,6550,0
|
||||
20250508,190400,555544020,6550,6550,6550,6550,0
|
||||
20250508,190300,555544020,6550,6550,6550,6550,0
|
||||
20250508,190200,555544020,6550,6550,6550,6550,0
|
||||
20250508,190100,555544020,6550,6550,6550,6550,0
|
||||
20250508,190000,555544020,6550,6550,6550,6550,0
|
||||
20250508,185900,555544020,6550,6550,6550,6550,0
|
||||
20250508,185800,555544020,6550,6550,6550,6550,0
|
||||
20250508,185700,555544020,6550,6550,6550,6550,0
|
||||
20250508,185600,555544020,6550,6550,6550,6550,0
|
||||
20250508,185500,555544020,6550,6550,6550,6550,0
|
||||
20250508,185400,555544020,6550,6550,6550,6550,0
|
||||
20250508,185300,555544020,6550,6550,6550,6550,0
|
||||
20250508,185200,555544020,6550,6550,6550,6550,0
|
||||
20250508,185100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,185000,555544020,6550,6550,6550,6550,0
|
||||
20250508,184900,555544020,6550,6550,6550,6550,0
|
||||
20250508,184800,555544020,6550,6550,6550,6550,0
|
||||
20250508,184700,555544020,6550,6550,6550,6550,0
|
||||
20250508,184600,555544020,6550,6550,6550,6550,0
|
||||
20250508,184500,555544020,6550,6550,6550,6550,0
|
||||
20250508,184400,555544020,6550,6550,6550,6550,0
|
||||
20250508,184300,555544020,6550,6550,6550,6550,0
|
||||
20250508,184200,555544020,6550,6550,6550,6550,0
|
||||
20250508,184100,555544020,6550,6550,6550,6550,0
|
||||
20250508,184000,555544020,6550,6550,6550,6550,0
|
||||
20250508,183900,555544020,6550,6550,6550,6550,0
|
||||
20250508,183800,555544020,6550,6550,6550,6550,0
|
||||
20250508,183700,555544020,6550,6550,6550,6550,0
|
||||
20250508,183600,555544020,6550,6550,6550,6550,0
|
||||
20250508,183500,555544020,6550,6550,6550,6550,0
|
||||
20250508,183400,555544020,6550,6550,6550,6550,0
|
||||
20250508,183300,555544020,6550,6550,6550,6550,0
|
||||
20250508,183200,555544020,6550,6550,6550,6550,0
|
||||
20250508,183100,555544020,6550,6550,6550,6550,0
|
||||
20250508,183000,555544020,6550,6550,6550,6550,0
|
||||
20250508,182900,555544020,6550,6550,6550,6550,0
|
||||
20250508,182800,555544020,6550,6550,6550,6550,0
|
||||
20250508,182700,555544020,6550,6550,6550,6550,0
|
||||
20250508,182600,555544020,6550,6550,6550,6550,0
|
||||
20250508,182500,555544020,6550,6550,6550,6550,0
|
||||
20250508,182400,555544020,6550,6550,6550,6550,0
|
||||
20250508,182300,555544020,6550,6550,6550,6550,0
|
||||
20250508,182200,555544020,6550,6550,6550,6550,0
|
||||
20250508,182100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,182000,555544020,6550,6550,6550,6550,0
|
||||
20250508,181900,555544020,6550,6550,6550,6550,0
|
||||
20250508,181800,555544020,6550,6550,6550,6550,0
|
||||
20250508,181700,555544020,6550,6550,6550,6550,0
|
||||
20250508,181600,555544020,6550,6550,6550,6550,0
|
||||
20250508,181500,555544020,6550,6550,6550,6550,0
|
||||
20250508,181400,555544020,6550,6550,6550,6550,0
|
||||
20250508,181300,555544020,6550,6550,6550,6550,0
|
||||
20250508,181200,555544020,6550,6550,6550,6550,0
|
||||
20250508,181100,555544020,6550,6550,6550,6550,0
|
||||
20250508,181000,555544020,6550,6550,6550,6550,0
|
||||
20250508,180900,555544020,6550,6550,6550,6550,0
|
||||
20250508,180800,555544020,6550,6550,6550,6550,0
|
||||
20250508,180700,555544020,6550,6550,6550,6550,0
|
||||
20250508,180600,555544020,6550,6550,6550,6550,0
|
||||
20250508,180500,555544020,6550,6550,6550,6550,0
|
||||
20250508,180400,555544020,6550,6550,6550,6550,0
|
||||
20250508,180300,555544020,6550,6550,6550,6550,0
|
||||
20250508,180200,555544020,6550,6550,6550,6550,0
|
||||
20250508,180100,555544020,6550,6550,6550,6550,0
|
||||
20250508,180000,555544020,6550,6550,6550,6550,0
|
||||
20250508,175900,555544020,6550,6550,6550,6550,0
|
||||
20250508,175800,555544020,6550,6550,6550,6550,0
|
||||
20250508,175700,555544020,6550,6550,6550,6550,0
|
||||
20250508,175600,555544020,6550,6550,6550,6550,0
|
||||
20250508,175500,555544020,6550,6550,6550,6550,0
|
||||
20250508,175400,555544020,6550,6550,6550,6550,0
|
||||
20250508,175300,555544020,6550,6550,6550,6550,0
|
||||
20250508,175200,555544020,6550,6550,6550,6550,0
|
||||
20250508,175100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,175000,555544020,6550,6550,6550,6550,0
|
||||
20250508,174900,555544020,6550,6550,6550,6550,0
|
||||
20250508,174800,555544020,6550,6550,6550,6550,0
|
||||
20250508,174700,555544020,6550,6550,6550,6550,0
|
||||
20250508,174600,555544020,6550,6550,6550,6550,0
|
||||
20250508,174500,555544020,6550,6550,6550,6550,0
|
||||
20250508,174400,555544020,6550,6550,6550,6550,0
|
||||
20250508,174300,555544020,6550,6550,6550,6550,0
|
||||
20250508,174200,555544020,6550,6550,6550,6550,0
|
||||
20250508,174100,555544020,6550,6550,6550,6550,0
|
||||
20250508,174000,555544020,6550,6550,6550,6550,0
|
||||
20250508,173900,555544020,6550,6550,6550,6550,0
|
||||
20250508,173800,555544020,6550,6550,6550,6550,0
|
||||
20250508,173700,555544020,6550,6550,6550,6550,0
|
||||
20250508,173600,555544020,6550,6550,6550,6550,0
|
||||
20250508,173500,555544020,6550,6550,6550,6550,0
|
||||
20250508,173400,555544020,6550,6550,6550,6550,0
|
||||
20250508,173300,555544020,6550,6550,6550,6550,0
|
||||
20250508,173200,555544020,6550,6550,6550,6550,0
|
||||
20250508,173100,555544020,6550,6550,6550,6550,0
|
||||
20250508,173000,555544020,6550,6550,6550,6550,0
|
||||
20250508,172900,555544020,6550,6550,6550,6550,0
|
||||
20250508,172800,555544020,6550,6550,6550,6550,0
|
||||
20250508,172700,555544020,6550,6550,6550,6550,0
|
||||
20250508,172600,555544020,6550,6550,6550,6550,0
|
||||
20250508,172500,555544020,6550,6550,6550,6550,0
|
||||
20250508,172400,555544020,6550,6550,6550,6550,0
|
||||
20250508,172300,555544020,6550,6550,6550,6550,0
|
||||
20250508,172200,555544020,6550,6550,6550,6550,0
|
||||
20250508,172100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,172000,555544020,6550,6550,6550,6550,0
|
||||
20250508,171900,555544020,6550,6550,6550,6550,0
|
||||
20250508,171800,555544020,6550,6550,6550,6550,0
|
||||
20250508,171700,555544020,6550,6550,6550,6550,0
|
||||
20250508,171600,555544020,6550,6550,6550,6550,0
|
||||
20250508,171500,555544020,6550,6550,6550,6550,0
|
||||
20250508,171400,555544020,6550,6550,6550,6550,0
|
||||
20250508,171300,555544020,6550,6550,6550,6550,0
|
||||
20250508,171200,555544020,6550,6550,6550,6550,0
|
||||
20250508,171100,555544020,6550,6550,6550,6550,0
|
||||
20250508,171000,555544020,6550,6550,6550,6550,0
|
||||
20250508,170900,555544020,6550,6550,6550,6550,0
|
||||
20250508,170800,555544020,6550,6550,6550,6550,0
|
||||
20250508,170700,555544020,6550,6550,6550,6550,0
|
||||
20250508,170600,555544020,6550,6550,6550,6550,0
|
||||
20250508,170500,555544020,6550,6550,6550,6550,0
|
||||
20250508,170400,555544020,6550,6550,6550,6550,0
|
||||
20250508,170300,555544020,6550,6550,6550,6550,0
|
||||
20250508,170200,555544020,6550,6550,6550,6550,0
|
||||
20250508,170100,555544020,6550,6550,6550,6550,0
|
||||
20250508,170000,555544020,6550,6550,6550,6550,0
|
||||
20250508,165900,555544020,6550,6550,6550,6550,0
|
||||
20250508,165800,555544020,6550,6550,6550,6550,0
|
||||
20250508,165700,555544020,6550,6550,6550,6550,0
|
||||
20250508,165600,555544020,6550,6550,6550,6550,0
|
||||
20250508,165500,555544020,6550,6550,6550,6550,0
|
||||
20250508,165400,555544020,6550,6550,6550,6550,0
|
||||
20250508,165300,555544020,6550,6550,6550,6550,0
|
||||
20250508,165200,555544020,6550,6550,6550,6550,0
|
||||
20250508,165100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,165000,555544020,6550,6550,6550,6550,0
|
||||
20250508,164900,555544020,6550,6550,6550,6550,0
|
||||
20250508,164800,555544020,6550,6550,6550,6550,0
|
||||
20250508,164700,555544020,6550,6550,6550,6550,0
|
||||
20250508,164600,555544020,6550,6550,6550,6550,0
|
||||
20250508,164500,555544020,6550,6550,6550,6550,0
|
||||
20250508,164400,555544020,6550,6550,6550,6550,0
|
||||
20250508,164300,555544020,6550,6550,6550,6550,0
|
||||
20250508,164200,555544020,6550,6550,6550,6550,0
|
||||
20250508,164100,555544020,6550,6550,6550,6550,0
|
||||
20250508,164000,555544020,6550,6550,6550,6550,0
|
||||
20250508,163900,555544020,6550,6550,6550,6550,0
|
||||
20250508,163800,555544020,6550,6550,6550,6550,0
|
||||
20250508,163700,555544020,6550,6550,6550,6550,0
|
||||
20250508,163600,555544020,6550,6550,6550,6550,0
|
||||
20250508,163500,555544020,6550,6550,6550,6550,0
|
||||
20250508,163400,555544020,6550,6550,6550,6550,0
|
||||
20250508,163300,555544020,6550,6550,6550,6550,0
|
||||
20250508,163200,555544020,6550,6550,6550,6550,0
|
||||
20250508,163100,555544020,6550,6550,6550,6550,0
|
||||
20250508,163000,555544020,6550,6550,6550,6550,0
|
||||
20250508,162900,555544020,6550,6550,6550,6550,0
|
||||
20250508,162800,555544020,6550,6550,6550,6550,0
|
||||
20250508,162700,555544020,6550,6550,6550,6550,0
|
||||
20250508,162600,555544020,6550,6550,6550,6550,0
|
||||
20250508,162500,555544020,6550,6550,6550,6550,0
|
||||
20250508,162400,555544020,6550,6550,6550,6550,0
|
||||
20250508,162300,555544020,6550,6550,6550,6550,0
|
||||
20250508,162200,555544020,6550,6550,6550,6550,0
|
||||
20250508,162100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,162000,555544020,6550,6550,6550,6550,0
|
||||
20250508,161900,555544020,6550,6550,6550,6550,0
|
||||
20250508,161800,555544020,6550,6550,6550,6550,0
|
||||
20250508,161700,555544020,6550,6550,6550,6550,0
|
||||
20250508,161600,555544020,6550,6550,6550,6550,0
|
||||
20250508,161500,555544020,6550,6550,6550,6550,0
|
||||
20250508,161400,555544020,6550,6550,6550,6550,0
|
||||
20250508,161300,555544020,6550,6550,6550,6550,0
|
||||
20250508,161200,555544020,6550,6550,6550,6550,0
|
||||
20250508,161100,555544020,6550,6550,6550,6550,0
|
||||
20250508,161000,555544020,6550,6550,6550,6550,0
|
||||
20250508,160900,555544020,6550,6550,6550,6550,0
|
||||
20250508,160800,555544020,6550,6550,6550,6550,0
|
||||
20250508,160700,555544020,6550,6550,6550,6550,0
|
||||
20250508,160600,555544020,6550,6550,6550,6550,0
|
||||
20250508,160500,555544020,6550,6550,6550,6550,0
|
||||
20250508,160400,555544020,6550,6550,6550,6550,0
|
||||
20250508,160300,555544020,6550,6550,6550,6550,0
|
||||
20250508,160200,555544020,6550,6550,6550,6550,0
|
||||
20250508,160100,555544020,6550,6550,6550,6550,0
|
||||
20250508,160000,555544020,6550,6550,6550,6550,0
|
||||
20250508,155900,555544020,6550,6550,6550,6550,0
|
||||
20250508,155800,555544020,6550,6550,6550,6550,0
|
||||
20250508,155700,555544020,6550,6550,6550,6550,0
|
||||
20250508,155600,555544020,6550,6550,6550,6550,0
|
||||
20250508,155500,555544020,6550,6550,6550,6550,0
|
||||
20250508,155400,555544020,6550,6550,6550,6550,0
|
||||
20250508,155300,555544020,6550,6550,6550,6550,0
|
||||
20250508,155200,555544020,6550,6550,6550,6550,0
|
||||
20250508,155100,555544020,6550,6550,6550,6550,1857
|
||||
20250508,155000,555544020,6550,6550,6550,6550,0
|
||||
20250508,154900,555544020,6550,6550,6550,6550,0
|
||||
20250508,154800,555544020,6550,6550,6550,6550,0
|
||||
20250508,154700,555544020,6550,6550,6550,6550,0
|
||||
20250508,154600,555544020,6550,6550,6550,6550,0
|
||||
20250508,154500,555544020,6550,6550,6550,6550,0
|
||||
20250508,154400,555544020,6550,6550,6550,6550,0
|
||||
20250508,154300,555544020,6550,6550,6550,6550,0
|
||||
20250508,154200,555544020,6550,6550,6550,6550,0
|
||||
20250508,154100,555544020,6550,6550,6550,6550,0
|
||||
20250508,154000,555544020,6550,6550,6550,6550,0
|
||||
20250508,153900,555544020,6550,6550,6550,6550,0
|
||||
20250508,153800,555544020,6550,6550,6550,6550,0
|
||||
20250508,153700,555544020,6550,6550,6550,6550,0
|
||||
20250508,153600,555544020,6550,6550,6550,6550,0
|
||||
20250508,153500,555544020,6550,6550,6550,6550,0
|
||||
20250508,153400,555544020,6550,6550,6550,6550,0
|
||||
20250508,153300,555544020,6550,6550,6550,6550,0
|
||||
20250508,153200,555544020,6550,6550,6550,6550,0
|
||||
20250508,153100,555544020,6550,6550,6550,6550,0
|
||||
20250508,153000,555544020,6550,6550,6550,6550,1857
|
||||
20250508,152900,543380670,6550,6550,6550,6550,0
|
||||
20250508,152800,543380670,6550,6550,6550,6550,0
|
||||
20250508,152700,543380670,6550,6550,6550,6550,0
|
||||
20250508,152600,543380670,6550,6550,6550,6550,0
|
||||
20250508,152500,543380670,6550,6550,6550,6550,0
|
||||
20250508,152400,543380670,6550,6550,6550,6550,0
|
||||
20250508,152300,543380670,6550,6550,6550,6550,0
|
||||
20250508,152200,543380670,6550,6550,6550,6550,0
|
||||
20250508,152100,543380670,6550,6550,6550,6550,0
|
||||
20250508,152000,543380670,6550,6550,6550,6550,0
|
||||
20250508,151900,543380670,6550,6540,6550,6540,378
|
||||
20250508,151800,540904840,6550,6550,6550,6550,620
|
||||
20250508,151700,536843840,6560,6560,6560,6560,62
|
||||
20250508,151600,536437120,6570,6570,6570,6570,0
|
||||
20250508,151500,536437120,6570,6570,6570,6570,0
|
||||
20250508,151400,536437120,6570,6570,6570,6570,0
|
||||
20250508,151300,536437120,6570,6570,6570,6570,2
|
||||
20250508,151200,536423980,6570,6570,6570,6570,133
|
||||
20250508,151100,535550170,6570,6570,6570,6570,239
|
||||
20250508,151000,533979940,6570,6570,6570,6570,48
|
||||
20250508,150900,533664580,6580,6560,6580,6560,113
|
||||
20250508,150800,532922550,6560,6560,6560,6560,22
|
||||
20250508,150700,532778230,6580,6570,6580,6570,150
|
||||
20250508,150600,531791580,6580,6580,6580,6580,158
|
||||
20250508,150500,530751940,6580,6570,6590,6570,555
|
||||
20250508,150400,527097670,6560,6560,6560,6560,360
|
||||
20250508,150300,524736070,6550,6560,6560,6550,65
|
||||
20250508,150200,524310170,6560,6560,6560,6560,1
|
||||
20250508,150100,524303610,6540,6540,6540,6540,1
|
||||
20250508,150000,524297070,6540,6540,6540,6540,0
|
||||
20250508,145900,524297070,6540,6540,6540,6540,101
|
||||
20250508,145800,523636530,6560,6560,6560,6560,90
|
||||
20250508,145700,523046130,6560,6560,6560,6560,0
|
||||
20250508,145600,523046130,6560,6560,6560,6560,40
|
||||
20250508,145500,522783730,6550,6550,6550,6550,0
|
||||
20250508,145400,522783730,6550,6550,6550,6550,0
|
||||
20250508,145300,522783730,6550,6550,6550,6550,1272
|
||||
20250508,145200,514452130,6530,6530,6530,6530,50
|
||||
20250508,145100,514125630,6530,6530,6530,6530,0
|
||||
20250508,145000,514125630,6530,6530,6530,6530,0
|
||||
20250508,144900,514125630,6530,6530,6530,6530,595
|
||||
20250508,144800,510240280,6530,6530,6530,6530,0
|
||||
20250508,144700,510240280,6530,6530,6530,6530,700
|
||||
20250508,144600,505669280,6560,6560,6560,6560,0
|
||||
20250508,144500,505669280,6560,6560,6560,6560,0
|
||||
20250508,144400,505669280,6560,6560,6560,6560,0
|
||||
20250508,144300,505669280,6560,6570,6570,6520,7833
|
||||
20250508,144200,454466840,6580,6580,6580,6580,0
|
||||
20250508,144100,454466840,6580,6580,6580,6580,15
|
||||
20250508,144000,454368140,6580,6580,6580,6580,0
|
||||
20250508,143900,454368140,6580,6580,6580,6580,0
|
||||
20250508,143800,454368140,6580,6580,6580,6580,478
|
||||
20250508,143700,451222900,6580,6580,6580,6580,0
|
||||
20250508,143600,451222900,6580,6570,6580,6570,380
|
||||
20250508,143500,448725540,6570,6570,6570,6570,0
|
||||
20250508,143400,448725540,6570,6570,6570,6570,250
|
||||
20250508,143300,447083040,6570,6570,6570,6570,199
|
||||
20250508,143200,445775610,6580,6580,6580,6580,2
|
||||
20250508,143100,445762450,6580,6590,6590,6580,191
|
||||
20250508,143000,444504160,6580,6580,6580,6580,0
|
||||
20250508,142900,444504160,6580,6580,6580,6580,0
|
||||
20250508,142800,444504160,6580,6580,6580,6580,300
|
||||
20250508,142700,442530160,6580,6580,6580,6580,100
|
||||
20250508,142600,441872160,6580,6580,6580,6580,500
|
||||
20250508,142500,438582160,6580,6580,6580,6580,0
|
||||
20250508,142400,438582160,6580,6580,6580,6580,0
|
||||
20250508,142300,438582160,6580,6580,6580,6580,0
|
||||
20250508,142200,438582160,6580,6580,6580,6580,0
|
||||
20250508,142100,438582160,6580,6580,6580,6580,0
|
||||
20250508,142000,438582160,6580,6580,6580,6580,5
|
||||
20250508,141900,438549260,6600,6600,6600,6600,0
|
||||
20250508,141800,438549260,6600,6600,6600,6600,1000
|
||||
20250508,141700,431949260,6600,6600,6600,6600,10
|
||||
20250508,141600,431883260,6590,6590,6590,6590,0
|
||||
20250508,141500,431883260,6590,6590,6590,6590,10
|
||||
20250508,141400,431817360,6590,6590,6590,6590,0
|
||||
20250508,141300,431817360,6590,6590,6590,6590,0
|
||||
20250508,141200,431817360,6590,6590,6590,6590,0
|
||||
20250508,141100,431817360,6590,6590,6590,6590,0
|
||||
20250508,141000,431817360,6590,6590,6590,6590,15
|
||||
20250508,140900,431718510,6590,6590,6590,6590,0
|
||||
20250508,140800,431718510,6590,6590,6590,6590,0
|
||||
20250508,140700,431718510,6590,6590,6590,6590,0
|
||||
20250508,140600,431718510,6590,6590,6590,6590,91
|
||||
20250508,140500,431118820,6590,6590,6590,6590,0
|
||||
20250508,140400,431118820,6590,6590,6590,6590,0
|
||||
20250508,140300,431118820,6590,6590,6590,6590,0
|
||||
20250508,140200,431118820,6590,6590,6590,6590,0
|
||||
20250508,140100,431118820,6590,6590,6590,6590,0
|
||||
20250508,140000,431118820,6590,6590,6590,6590,0
|
||||
20250508,135900,431118820,6590,6590,6590,6590,0
|
||||
20250508,135800,431118820,6590,6590,6590,6590,59
|
||||
20250508,135700,430730010,6590,6590,6590,6590,0
|
||||
20250508,135600,430730010,6590,6595,6595,6590,200
|
||||
20250508,135500,429412000,6600,6600,6600,6600,183
|
||||
20250508,135400,428204200,6600,6600,6600,6600,1
|
||||
20250508,135300,428197600,6600,6605,6605,6600,15
|
||||
20250508,135200,428098590,6610,6610,6610,6610,192
|
||||
20250508,135100,426829470,6600,6600,6600,6600,9
|
||||
20250508,135000,426770070,6610,6610,6610,6610,0
|
||||
20250508,134900,426770070,6610,6610,6610,6610,0
|
||||
20250508,134800,426770070,6610,6610,6610,6610,0
|
||||
20250508,134700,426770070,6610,6610,6610,6610,169
|
||||
20250508,134600,425652980,6610,6610,6610,6610,0
|
||||
20250508,134500,425652980,6610,6610,6610,6610,0
|
||||
20250508,134400,425652980,6610,6610,6610,6590,2473
|
||||
20250508,134300,409308440,6610,6610,6610,6610,10
|
||||
20250508,134200,409242340,6610,6610,6610,6610,130
|
||||
20250508,134100,408383040,6610,6620,6620,6610,384
|
||||
20250508,134000,405843580,6620,6600,6620,6600,765
|
||||
20250508,133900,400790600,6600,6600,6600,6600,14
|
||||
20250508,133800,400698200,6590,6590,6590,6590,0
|
||||
20250508,133700,400698200,6590,6590,6590,6590,0
|
||||
20250508,133600,400698200,6590,6590,6590,6590,0
|
||||
20250508,133500,400698200,6590,6590,6590,6590,0
|
||||
20250508,133400,400698200,6590,6600,6600,6590,1000
|
||||
20250508,133300,394106920,6600,6600,6600,6600,0
|
||||
20250508,133200,394106920,6600,6600,6600,6600,1
|
||||
20250508,133100,394100320,6590,6590,6590,6590,0
|
||||
20250508,133000,394100320,6590,6590,6590,6590,6
|
||||
20250508,132900,394060780,6600,6600,6600,6600,0
|
||||
20250508,132800,394060780,6600,6600,6600,6600,660
|
||||
20250508,132700,389704780,6610,6610,6610,6610,35
|
||||
20250508,132600,389473430,6610,6610,6610,6610,0
|
||||
20250508,132500,389473430,6610,6610,6610,6610,0
|
||||
20250508,132400,389473430,6610,6610,6610,6610,640
|
||||
20250508,132300,385243030,6610,6610,6610,6610,1
|
||||
20250508,132200,385236420,6630,6630,6630,6630,0
|
||||
20250508,132100,385236420,6630,6630,6630,6630,701
|
||||
20250508,132000,380588790,6630,6630,6630,6630,50
|
||||
20250508,131900,380257290,6630,6620,6630,6620,500
|
||||
20250508,131800,376943240,6610,6630,6630,6610,1554
|
||||
20250508,131700,366657150,6650,6650,6650,6650,500
|
||||
20250508,131600,363332150,6640,6640,6640,6640,152
|
||||
20250508,131500,362322870,6650,6650,6650,6650,1000
|
||||
20250508,131400,355672870,6630,6620,6650,6620,3351
|
||||
20250508,131300,333439010,6610,6610,6610,6610,0
|
||||
20250508,131200,333439010,6610,6610,6610,6610,0
|
||||
20250508,131100,333439010,6610,6620,6620,6610,15
|
||||
20250508,131000,333339720,6620,6610,6630,6610,2452
|
||||
20250508,130900,317093350,6620,6590,6620,6590,671
|
||||
20250508,130800,312659820,6580,6580,6580,6580,0
|
||||
20250508,130700,312659820,6580,6580,6580,6580,30
|
||||
20250508,130600,312462420,6580,6580,6580,6580,3
|
||||
20250508,130500,312442680,6590,6590,6590,6590,22
|
||||
20250508,130400,312297700,6590,6590,6590,6590,0
|
||||
20250508,130300,312297700,6590,6590,6590,6590,0
|
||||
20250508,130200,312297700,6590,6590,6590,6590,1
|
||||
20250508,130100,312291110,6590,6590,6590,6590,0
|
||||
20250508,130000,312291110,6590,6600,6600,6590,802
|
||||
20250508,125900,307005920,6610,6600,6610,6600,2528
|
||||
20250508,125800,290304020,6590,6580,6590,6580,1867
|
||||
20250508,125700,278007420,6580,6560,6580,6560,637
|
||||
20250508,125600,273816950,6550,6550,6550,6550,428
|
||||
20250508,125500,271013550,6540,6540,6540,6540,0
|
||||
20250508,125400,271013550,6540,6550,6550,6540,273
|
||||
20250508,125300,269226920,6550,6550,6550,6550,0
|
||||
20250508,125200,269226920,6550,6550,6550,6550,64
|
||||
20250508,125100,268807720,6540,6540,6540,6540,0
|
||||
20250508,125000,268807720,6540,6540,6540,6540,1
|
||||
20250508,124900,268801180,6540,6540,6540,6540,0
|
||||
20250508,124800,268801180,6540,6540,6540,6540,0
|
||||
20250508,124700,268801180,6540,6540,6540,6540,0
|
||||
20250508,124600,268801180,6540,6540,6540,6540,35
|
||||
20250508,124500,268572280,6550,6550,6550,6550,0
|
||||
20250508,124400,268572280,6550,6550,6550,6550,0
|
||||
20250508,124300,268572280,6550,6550,6550,6550,149
|
||||
20250508,124200,267596330,6550,6550,6550,6550,0
|
||||
20250508,124100,267596330,6550,6550,6550,6550,0
|
||||
20250508,124000,267596330,6550,6550,6550,6550,100
|
||||
20250508,123900,266941330,6550,6550,6550,6550,186
|
||||
20250508,123800,265723030,6560,6560,6560,6560,0
|
||||
20250508,123700,265723030,6560,6560,6560,6560,0
|
||||
20250508,123600,265723030,6560,6560,6560,6560,393
|
||||
20250508,123500,263144950,6560,6560,6560,6560,126
|
||||
20250508,123400,262318390,6550,6560,6560,6550,17
|
||||
20250508,123300,262206890,6560,6560,6560,6560,359
|
||||
20250508,123200,259851850,6560,6560,6560,6560,16
|
||||
20250508,123100,259746890,6560,6560,6560,6560,20
|
||||
20250508,123000,259615690,6560,6560,6560,6560,536
|
||||
20250508,122900,256099530,6560,6560,6560,6560,0
|
||||
20250508,122800,256099530,6560,6560,6560,6560,0
|
||||
20250508,122700,256099530,6560,6560,6560,6560,0
|
||||
20250508,122600,256099530,6560,6560,6560,6560,0
|
||||
20250508,122500,256099530,6560,6560,6560,6560,0
|
||||
20250508,122400,256099530,6560,6560,6560,6560,0
|
||||
20250508,122300,256099530,6560,6560,6560,6560,1
|
||||
20250508,122200,256092970,6560,6560,6560,6560,25
|
||||
20250508,122100,255928970,6540,6540,6540,6540,0
|
||||
20250508,122000,255928970,6540,6540,6540,6540,81
|
||||
20250508,121900,255399230,6540,6540,6540,6540,2
|
||||
20250508,121800,255386150,6540,6540,6540,6540,622
|
||||
20250508,121700,251318270,6560,6550,6560,6540,705
|
||||
20250508,121600,246695910,6580,6580,6580,6580,203
|
||||
20250508,121500,245360170,6600,6600,6610,6590,1360
|
||||
20250508,121400,236385240,6600,6530,6600,6530,1704
|
||||
20250508,121300,225215430,6530,6530,6530,6530,0
|
||||
20250508,121200,225215430,6530,6530,6530,6530,0
|
||||
20250508,121100,225215430,6530,6530,6530,6530,0
|
||||
20250508,121000,225215430,6530,6530,6530,6530,20
|
||||
20250508,120900,225084830,6520,6520,6520,6520,30
|
||||
20250508,120800,224889230,6520,6520,6520,6520,970
|
||||
20250508,120700,218564830,6520,6520,6520,6520,1
|
||||
20250508,120600,218558310,6510,6510,6510,6510,0
|
||||
20250508,120500,218558310,6510,6510,6510,6510,0
|
||||
20250508,120400,218558310,6510,6510,6510,6510,0
|
||||
20250508,120300,218558310,6510,6510,6510,6510,162
|
||||
20250508,120200,217503690,6520,6520,6520,6520,0
|
||||
20250508,120100,217503690,6520,6520,6520,6520,165
|
||||
20250508,120000,216427890,6520,6520,6520,6520,0
|
||||
20250508,115900,216427890,6520,6520,6520,6520,0
|
||||
20250508,115800,216427890,6520,6520,6520,6520,0
|
||||
20250508,115700,216427890,6520,6520,6520,6520,0
|
||||
20250508,115600,216427890,6520,6520,6520,6520,202
|
||||
20250508,115500,215110850,6510,6510,6510,6510,0
|
||||
20250508,115400,215110850,6510,6510,6510,6510,45
|
||||
20250508,115300,214817900,6510,6510,6510,6510,100
|
||||
20250508,115200,214166900,6510,6510,6510,6510,498
|
||||
20250508,115100,210924920,6520,6520,6520,6520,1
|
||||
20250508,115000,210918400,6510,6510,6510,6510,0
|
||||
20250508,114900,210918400,6510,6510,6510,6510,0
|
||||
20250508,114800,210918400,6510,6520,6520,6510,31
|
||||
20250508,114700,210716580,6510,6510,6510,6510,1
|
||||
20250508,114600,210710070,6510,6510,6510,6510,1
|
||||
20250508,114500,210703560,6510,6510,6510,6510,0
|
||||
20250508,114400,210703560,6510,6510,6510,6510,0
|
||||
20250508,114300,210703560,6510,6510,6510,6510,81
|
||||
20250508,114200,210176250,6520,6520,6520,6520,0
|
||||
20250508,114100,210176250,6520,6520,6520,6520,2
|
||||
20250508,114000,210163210,6510,6510,6510,6510,0
|
||||
20250508,113900,210163210,6510,6510,6510,6510,0
|
||||
20250508,113800,210163210,6510,6510,6510,6510,520
|
||||
20250508,113700,206778010,6515,6515,6515,6515,2
|
||||
20250508,113600,206764980,6510,6490,6510,6490,1177
|
||||
20250508,113500,199114390,6490,6520,6520,6490,3426
|
||||
20250508,113400,176862280,6530,6520,6530,6520,155
|
||||
20250508,113300,175851670,6520,6520,6520,6520,0
|
||||
20250508,113200,175851670,6520,6520,6520,6520,0
|
||||
20250508,113100,175851670,6520,6520,6520,6520,0
|
||||
20250508,113000,175851670,6520,6520,6520,6520,0
|
||||
20250508,112900,175851670,6520,6520,6520,6520,0
|
||||
20250508,112800,175851670,6520,6520,6520,6520,1
|
||||
20250508,112700,175845150,6510,6510,6510,6500,201
|
||||
20250508,112600,174537630,6500,6500,6500,6500,0
|
||||
20250508,112500,174537630,6500,6510,6510,6500,458
|
||||
20250508,112400,171560580,6510,6510,6510,6510,5
|
||||
20250508,112300,171528030,6510,6510,6510,6510,0
|
||||
20250508,112200,171528030,6510,6510,6510,6510,51
|
||||
20250508,112100,171196020,6510,6510,6510,6510,7
|
||||
20250508,112000,171150450,6520,6520,6520,6520,0
|
||||
20250508,111900,171150450,6520,6520,6520,6520,0
|
||||
20250508,111800,171150450,6520,6520,6520,6520,33
|
||||
20250508,111700,170935290,6500,6500,6500,6500,0
|
||||
20250508,111600,170935290,6500,6500,6500,6500,0
|
||||
20250508,111500,170935290,6500,6510,6510,6500,512
|
||||
20250508,111400,167607170,6500,6500,6500,6500,0
|
||||
20250508,111300,167607170,6500,6500,6500,6500,0
|
||||
20250508,111200,167607170,6500,6500,6500,6500,0
|
||||
20250508,111100,167607170,6500,6500,6500,6500,0
|
||||
20250508,111000,167607170,6500,6500,6500,6500,0
|
||||
20250508,110900,167607170,6500,6500,6500,6500,0
|
||||
20250508,110800,167607170,6500,6500,6500,6500,0
|
||||
20250508,110700,167607170,6500,6520,6520,6500,11
|
||||
20250508,110600,167535650,6510,6520,6520,6510,38
|
||||
20250508,110500,167288260,6510,6510,6510,6510,5
|
||||
20250508,110400,167255710,6510,6510,6510,6510,0
|
||||
20250508,110300,167255710,6510,6510,6510,6510,0
|
||||
20250508,110200,167255710,6510,6510,6510,6510,0
|
||||
20250508,110100,167255710,6510,6510,6510,6510,183
|
||||
20250508,110000,166064380,6520,6520,6520,6520,5
|
||||
20250508,105900,166031780,6520,6520,6520,6520,21
|
||||
20250508,105800,165894860,6510,6510,6510,6510,1
|
||||
20250508,105700,165888350,6520,6520,6520,6520,0
|
||||
20250508,105600,165888350,6520,6520,6520,6510,313
|
||||
20250508,105500,163848110,6520,6510,6520,6510,148
|
||||
20250508,105400,162883210,6510,6510,6510,6510,0
|
||||
20250508,105300,162883210,6510,6510,6510,6510,60
|
||||
20250508,105200,162492610,6510,6520,6520,6510,1584
|
||||
20250508,105100,152180670,6520,6520,6520,6520,30
|
||||
20250508,105000,151985070,6520,6520,6520,6520,794
|
||||
20250508,104900,146808190,6520,6520,6520,6520,0
|
||||
20250508,104800,146808190,6520,6520,6520,6520,20
|
||||
20250508,104700,146677790,6520,6520,6520,6520,10
|
||||
20250508,104600,146612590,6520,6520,6520,6520,0
|
||||
20250508,104500,146612590,6520,6520,6520,6520,0
|
||||
20250508,104400,146612590,6520,6520,6520,6520,0
|
||||
20250508,104300,146612590,6520,6520,6520,6520,1
|
||||
20250508,104200,146606070,6530,6520,6530,6520,957
|
||||
20250508,104100,140366420,6520,6520,6520,6520,0
|
||||
20250508,104000,140366420,6520,6520,6520,6520,0
|
||||
20250508,103900,140366420,6520,6520,6520,6520,0
|
||||
20250508,103800,140366420,6520,6520,6520,6520,3
|
||||
20250508,103700,140346860,6520,6520,6520,6520,0
|
||||
20250508,103600,140346860,6520,6520,6520,6520,336
|
||||
20250508,103500,138156140,6520,6520,6520,6520,0
|
||||
20250508,103400,138156140,6520,6520,6520,6520,36
|
||||
20250508,103300,137921420,6530,6530,6530,6530,0
|
||||
20250508,103200,137921420,6530,6530,6530,6530,0
|
||||
20250508,103100,137921420,6530,6530,6530,6530,0
|
||||
20250508,103000,137921420,6530,6530,6530,6530,1
|
||||
20250508,102900,137914890,6520,6520,6520,6520,361
|
||||
20250508,102800,135561170,6530,6530,6530,6530,502
|
||||
20250508,102700,132283110,6540,6540,6540,6540,0
|
||||
20250508,102600,132283110,6540,6540,6540,6540,0
|
||||
20250508,102500,132283110,6540,6540,6540,6540,0
|
||||
20250508,102400,132283110,6540,6540,6540,6530,13
|
||||
20250508,102300,132198100,6540,6540,6540,6530,751
|
||||
20250508,102200,127289740,6560,6560,6560,6560,229
|
||||
20250508,102100,125787500,6550,6550,6550,6550,528
|
||||
20250508,102000,122329100,6550,6540,6550,6540,200
|
||||
20250508,101900,121019120,6540,6540,6540,6540,0
|
||||
20250508,101800,121019120,6540,6540,6540,6540,156
|
||||
20250508,101700,119998880,6540,6540,6540,6540,151
|
||||
20250508,101600,119011340,6530,6530,6530,6530,368
|
||||
20250508,101500,116608300,6540,6540,6540,6540,1
|
||||
20250508,101400,116601760,6540,6540,6540,6540,216
|
||||
20250508,101300,115189120,6540,6540,6540,6540,0
|
||||
20250508,101200,115189120,6540,6540,6540,6540,0
|
||||
20250508,101100,115189120,6540,6540,6540,6540,7
|
||||
20250508,101000,115143340,6540,6540,6540,6540,0
|
||||
20250508,100900,115143340,6540,6540,6540,6540,1
|
||||
20250508,100800,115136800,6530,6530,6530,6530,0
|
||||
20250508,100700,115136800,6530,6530,6530,6530,0
|
||||
20250508,100600,115136800,6530,6530,6530,6530,0
|
||||
20250508,100500,115136800,6530,6550,6550,6530,776
|
||||
20250508,100400,110068330,6560,6530,6560,6530,915
|
||||
20250508,100300,104086540,6530,6530,6530,6530,34
|
||||
20250508,100200,103864520,6530,6530,6530,6530,419
|
||||
20250508,100100,101128450,6530,6530,6530,6520,310
|
||||
20250508,100000,99104240,6530,6530,6530,6530,0
|
||||
20250508,095900,99104240,6530,6520,6530,6510,40
|
||||
20250508,095800,98843690,6520,6520,6520,6520,24
|
||||
20250508,095700,98687210,6520,6520,6520,6520,265
|
||||
20250508,095600,96959410,6520,6520,6520,6520,1
|
||||
20250508,095500,96952890,6510,6510,6510,6510,966
|
||||
20250508,095400,90664230,6520,6520,6520,6520,20
|
||||
20250508,095300,90533830,6510,6510,6510,6510,345
|
||||
20250508,095200,88287880,6520,6520,6520,6520,0
|
||||
20250508,095100,88287880,6520,6520,6520,6520,0
|
||||
20250508,095000,88287880,6520,6510,6520,6510,2
|
||||
20250508,094900,88274850,6510,6510,6510,6510,15
|
||||
20250508,094800,88177200,6520,6520,6520,6520,0
|
||||
20250508,094700,88177200,6520,6510,6520,6510,2
|
||||
20250508,094600,88164170,6520,6520,6520,6520,0
|
||||
20250508,094500,88164170,6520,6510,6520,6510,155
|
||||
20250508,094400,87155110,6520,6520,6520,6520,1
|
||||
20250508,094300,87148590,6520,6520,6520,6520,2
|
||||
20250508,094200,87135550,6520,6520,6520,6520,50
|
||||
20250508,094100,86809550,6530,6530,6530,6530,0
|
||||
20250508,094000,86809550,6530,6530,6530,6530,100
|
||||
20250508,093900,86156550,6530,6530,6530,6530,1
|
||||
20250508,093800,86150020,6510,6510,6510,6510,47
|
||||
20250508,093700,85844050,6510,6510,6510,6510,0
|
||||
20250508,093600,85844050,6510,6510,6510,6510,110
|
||||
20250508,093500,85127950,6510,6510,6510,6500,654
|
||||
20250508,093400,80871940,6510,6510,6520,6510,45
|
||||
20250508,093300,80578980,6510,6510,6510,6510,114
|
||||
20250508,093200,79836840,6510,6520,6520,6510,84
|
||||
20250508,093100,79289800,6520,6520,6520,6520,1
|
||||
20250508,093000,79283280,6500,6520,6520,6500,418
|
||||
20250508,092900,76566140,6510,6510,6510,6510,815
|
||||
20250508,092800,71260490,6520,6520,6520,6520,0
|
||||
20250508,092700,71260490,6520,6530,6530,6520,1161
|
||||
20250508,092600,63689740,6530,6530,6530,6530,380
|
||||
20250508,092500,61208340,6540,6530,6540,6530,267
|
||||
20250508,092400,59464820,6520,6530,6530,6520,431
|
||||
20250508,092300,56652390,6540,6540,6540,6540,0
|
||||
20250508,092200,56652390,6540,6540,6540,6540,23
|
||||
20250508,092100,56501970,6540,6540,6540,6540,98
|
||||
20250508,092000,55861050,6540,6540,6540,6540,203
|
||||
20250508,091900,54533430,6540,6540,6540,6540,0
|
||||
20250508,091800,54533430,6540,6540,6540,6540,116
|
||||
20250508,091700,53774790,6530,6530,6530,6530,59
|
||||
20250508,091600,53389520,6520,6520,6520,6520,0
|
||||
20250508,091500,53389520,6520,6530,6530,6520,129
|
||||
20250508,091400,52547260,6530,6530,6530,6530,41
|
||||
20250508,091300,52279530,6520,6520,6520,6520,0
|
||||
20250508,091200,52279530,6520,6510,6520,6510,418
|
||||
20250508,091100,49554220,6510,6510,6510,6510,264
|
||||
20250508,091000,47835580,6510,6510,6510,6510,259
|
||||
20250508,090900,46149490,6510,6520,6540,6510,1181
|
||||
20250508,090800,38453590,6510,6520,6520,6510,87
|
||||
20250508,090700,37886760,6510,6510,6510,6510,245
|
||||
20250508,090600,36291810,6510,6560,6620,6500,2325
|
||||
20250508,090500,21139340,6550,6540,6640,6540,1051
|
||||
20250508,090400,14234610,6540,6520,6540,6520,299
|
||||
20250508,090300,12282420,6510,6490,6510,6490,307
|
||||
20250508,090200,10288300,6480,6490,6490,6480,1180
|
||||
20250508,090100,2639010,6480,6490,6490,6480,143
|
||||
20250508,090000,1711130,6500,6490,6520,6490,263
|
||||
|
Reference in New Issue
Block a user